[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZET":3,"homepage-market-summary":27,"stock-historical-EZET":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"EZET","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},"Franklin Ethereum ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","San Mateo, 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},20.2,20.82,20.98,20.11,20.44,-0.24,-1.17,50120.135406,36.15,11.62,136423.303908188,35,552,{"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},36.88,140526,51291925.977047,56.23,"2025-04-22",[179,182,191,200,210,218,227,238,247,257,267,277,286,296,306,317,328,338,349,358,369,379,389,399,409,419,428,439,447,458,466,477,487,496,506,516,524,531,539,547,556,565,573,581,589,598,607,616,624,634,641,650,659,668,677,687,696,705,713,724,733,741,749,756,763,772,779,787,794,800,808,817,826,833,842,849,855,863,869,876,882,887,895,901,909,914,921,930,937,946,953,961,970,978,986,993,1001,1008,1016,1023,1029,1037,1046,1052,1059,1068,1075,1083,1089,1096,1102,1109,1114,1121,1129,1137,1145,1153,1160,1166,1172,1181,1188,1195,1202,1209,1217,1223,1229,1237,1245,1253,1261,1267,1272,1280,1286,1290,1298,1305,1311,1316,1321,1328,1335,1342,1349,1354,1360,1366,1371,1379,1384,1390,1395,1400,1407,1412,1418,1426,1433,1438,1445,1453,1458,1463,1471,1479,1485,1491,1500,1509,1517,1525,1534,1541,1548,1556,1565,1574,1582,1591,1600,1607,1613,1619,1626,1633,1641,1647,1655,1662,1668,1673,1680,1685,1691,1698,1706,1714,1719,1726,1735,1743,1750,1758,1766,1773,1778,1785,1793,1800,1806,1813,1818,1826,1835,1843,1851,1859,1866,1872,1880,1887,1895,1903,1912,1920,1929,1938,1947,1956,1963,1970,1979,1988,1996,2003,2012,2020,2026,2033,2042,2051,2059,2067,2075,2083,2090,2098,2107,2114,2123,2131,2138,2147,2155,2163,2170,2176,2184,2192,2200,2205,2212,2219,2228,2235,2242,2246,2254,2263,2271,2277,2284,2290,2295,2302,2307,2315,2322,2328,2337,2345,2354,2362,2370,2378,2385,2392,2400,2405,2414,2420,2428,2435,2442,2449,2455,2462,2467,2475,2483,2491,2499,2506,2513,2521,2526,2531,2535,2541,2548,2556,2563,2569,2577,2583,2589,2594,2598,2602,2607,2612,2617,2622,2628,2634,2642,2648,2653,2661,2669,2677,2684,2691,2698,2703,2709,2714,2718,2724,2729,2736,2742,2749,2754,2761,2768,2774,2781,2787,2793,2799,2804,2812,2820,2825,2831,2835,2840,2843,2850,2855,2860],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},364,20.5916,{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":56,"volume":188,"transactions":189,"vwap":190},"2026-10-01",20.34,20.53,20.27,0.24,29768.025525,209,20.4033,{"date":192,"open":193,"high":193,"low":194,"close":14,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",20.63,20.19,-0.18,-0.88,35349.948525,277,20.2625,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":156,"volume":207,"transactions":208,"vwap":209},"2026-09-29",20.66,20.72,20.23,20.38,0.15,22676.101432,178,20.4287,{"date":211,"open":205,"high":212,"low":17,"close":204,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",20.56,-0.185,-0.91,47285.056712,239,20.2567,{"date":219,"open":18,"high":18,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",20.22,20.415,0.005,0.02,49941.667181,370,20.3242,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",20.2007,20.48,20.08,20.41,0.13,0.64,58091.553681,257,20.304,{"date":239,"open":184,"high":184,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",20,20.28,-0.58,-2.78,15685.552281,167,20.2006,{"date":248,"open":249,"high":250,"low":193,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",20.79,20.93,20.86,-0.08,-0.38,85227.160652,337,20.8336,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":93,"volume":264,"transactions":265,"vwap":266},"2026-09-21",20.74,21,20.57,20.94,0.93,100009.545526,479,20.7583,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",19.02,20.04,20.01,1.46,7.87,152778.165432,809,19.6412,{"date":278,"open":279,"high":280,"low":281,"close":279,"change":139,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",18.55,18.79,18.45,1.76,97511.355626,316,18.6059,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":253,"volume":293,"transactions":294,"vwap":295},"2026-09-16",18.16,18.26,17.96,18.23,-0.07,49189.145409,219,18.1486,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",18.78,17.85,18.3,-0.95,-4.94,85901.593959,481,18.4546,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",18.97,19.31,18.91,19.25,0.01,0.05,63137.219324,256,19.0828,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",18.94,20.03,18.9235,19.24,0.6,3.22,181341.714863,783,19.5211,{"date":329,"open":330,"high":331,"low":330,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",18.32,18.7,18.64,-0.04,-0.21,21620.157131,159,18.5443,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",18.9977,19.03,18.65,18.68,-0.11,-0.59,70076.165054,339,18.8682,{"date":350,"open":331,"high":351,"low":352,"close":280,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",18.98,18.5,0.17,0.91,100263.817453,471,18.7412,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",18.57,18.66,18.411,18.62,-0.47,-2.46,90194.571036,353,18.5727,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",18.33,19.14,19.09,0.97,5.35,73952.529516,335,18.8605,{"date":380,"open":381,"high":291,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",18.07,17.97,18.12,-0.19,-1.04,86222.426782,455,18.1253,{"date":390,"open":391,"high":392,"low":381,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",18.52,18.61,18.31,-0.5,-2.66,80856.40835,443,18.3616,{"date":400,"open":279,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",18.86,18.48,18.81,0.34,1.84,32741.757485,254,18.6603,{"date":410,"open":411,"high":269,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",18.93,18.261,18.47,-0.48,-2.53,29687.792871,217,18.6537,{"date":420,"open":421,"high":422,"low":401,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":189,"vwap":427},"2026-08-27",18.96,19.17,18.95,0.23,1.23,33270.577574,19.0031,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",18.6522,18.7593,18.4328,18.72,0.04,0.21,38733.574966,176,18.5913,{"date":440,"open":441,"high":298,"low":279,"close":343,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",18.725,-0.05,-0.27,27145.06774,138,18.5945,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",19.01,19.16,18.6101,18.73,0.46,2.52,75365.118989,357,18.9306,{"date":459,"open":381,"high":460,"low":290,"close":461,"change":134,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",18.39,18.27,3.75,77555.267434,510,18.2341,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",17.34,17.795,17.12,17.61,1.69,10.62,97048.956397,547,17.5607,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",14.63,15.98,15.92,1.43,9.87,102720.47342,546,15.4568,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":434,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",14.35,14.56,14.49,0.28,54209.272882,284,14.5139,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",14.36,14.505,14.45,0.22,1.55,58643.736019,418,14.4507,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":292,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",14.17,14.3,14.11,14.23,-0.49,18971.555889,131,14.2046,{"date":517,"open":489,"high":489,"low":518,"close":509,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",14.14,0.08,0.56,33920.36391,123,14.2397,{"date":525,"open":526,"high":500,"low":527,"close":527,"change":109,"percent_change":292,"volume":528,"transactions":529,"vwap":530},"2026-08-12",14.44,14.22,125103.058273,333,14.3883,{"date":532,"open":533,"high":533,"low":534,"close":511,"change":535,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",14.32,14.05,0,25990.167382,207,14.1467,{"date":540,"open":500,"high":500,"low":541,"close":511,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",14.15,-0.305,-2.1,44539.87439,253,14.2241,{"date":548,"open":479,"high":549,"low":500,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",14.65,14.535,0.085,0.59,5394.452951,97,14.5462,{"date":557,"open":558,"high":559,"low":558,"close":500,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",14.37,14.53,-0.06,-0.41,12088.24746,106,14.4464,{"date":566,"open":534,"high":567,"low":534,"close":568,"change":139,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",14.6,14.51,2.26,44090.07532,319,14.4555,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":434,"percent_change":492,"volume":579,"transactions":189,"vwap":580},"2026-08-04",14.165,14.228,14.07,14.19,27678.836596,14.1348,{"date":582,"open":583,"high":584,"low":583,"close":541,"change":312,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",13.94,14.2,0.07,32863.604599,259,14.1281,{"date":590,"open":591,"high":591,"low":592,"close":518,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",14.29,14.01,-0.435,-2.98,50333.139795,273,14.154,{"date":599,"open":550,"high":600,"low":568,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",14.66,14.575,0.275,1.92,13082.17345,122,14.5669,{"date":608,"open":609,"high":610,"low":591,"close":509,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",14.449,14.55,-0.25,-1.72,17941.261252,132,14.3771,{"date":617,"open":618,"high":610,"low":619,"close":610,"change":334,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",14.26,14.1,-1.42,27812.292419,175,14.2829,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":134,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",14.78,14.98,14.58,14.76,4.68,64933.884255,275,14.8009,{"date":635,"open":636,"high":518,"low":534,"close":619,"change":344,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",14.13,-0.77,9385.993268,139,14.0958,{"date":642,"open":643,"high":644,"low":575,"close":645,"change":253,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",14.39,14.42,14.21,-2.6,15975.200731,180,14.2946,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":435,"volume":656,"transactions":657,"vwap":658},"2026-07-22",14.5545,14.775,14.59,0.03,18111.667982,151,14.6271,{"date":660,"open":661,"high":662,"low":663,"close":490,"change":353,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",14.68,14.7,14.52,1.18,17706.286171,117,14.616,{"date":669,"open":541,"high":670,"low":671,"close":643,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",14.43,14.09,0.41,2.93,22411.105362,160,14.3031,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":622,"vwap":686},"2026-07-17",13.75,14,13.66,13.98,-0.23,-1.62,40641.228338,13.7889,{"date":688,"open":689,"high":690,"low":636,"close":645,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",14.27,14.31,-0.36,-2.47,20598.40679,147,14.2032,{"date":697,"open":661,"high":698,"low":699,"close":700,"change":149,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",14.69,14.462,14.57,2.46,46786.669042,208,14.6047,{"date":706,"open":645,"high":707,"low":619,"close":527,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-14",14.25,0.775,5.76,85536.054574,448,14.163,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-13",13.42,13.52,13.272,13.445,-0.135,-0.99,30808.764215,213,13.4094,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",13.608,13.64,13.45,13.58,0.33,2.49,12900,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":585,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-09",13.18,13.28,13.12,13.25,0.53,37800,{"date":742,"open":743,"high":744,"low":745,"close":735,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":735},"2026-07-08",13.16,13.21,12.97,-0.39,-2.87,45500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":535,"percent_change":535,"volume":755,"transactions":9,"vwap":754},"2026-07-07",13.375,13.71,13.34,13.57,51800,{"date":757,"open":758,"high":681,"low":759,"close":754,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":754},"2026-07-06",13.14,13.13,0.68,5.28,68600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",12.81,12.965,12.8,12.89,0.65,5.31,21900,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":602,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-01",11.92,12.31,12.24,2.3,56000,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-06-30",11.81,11.965,11.74,-0.345,-2.8,28000,{"date":788,"open":774,"high":789,"low":790,"close":775,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":775},"2026-06-29",12.37,11.79,0.39,3.27,92400,{"date":795,"open":23,"high":796,"low":23,"close":774,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":774},"2026-06-26",12.02,0.122,1.03,36200,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",12.235,11.73,11.798,-0.202,-1.68,39600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",12.51,12.54,11.84,12,-0.57,-4.53,32400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",12.56,12.64,12.49,12.57,-0.56,-4.27,80000,{"date":827,"open":828,"high":829,"low":830,"close":759,"change":435,"percent_change":831,"volume":832,"transactions":9,"vwap":759},"2026-06-22",13.39,13.448,13.095,1.63,43600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",13.26,13.27,12.66,12.92,-0.22,-1.67,76800,{"date":843,"open":844,"high":845,"low":846,"close":758,"change":364,"percent_change":847,"volume":848,"transactions":9,"vwap":758},"2026-06-17",13.32,13.53,13.11,-3.45,26800,{"date":850,"open":851,"high":851,"low":728,"close":852,"change":195,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-16",13.67,13.61,-1.31,25300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":664,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-15",13.78,13.99,13.68,13.79,9.36,62900,{"date":864,"open":865,"high":767,"low":811,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",12.61,-0.13,-1.02,48400,{"date":870,"open":871,"high":765,"low":872,"close":873,"change":791,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-11",12.48,12.39,12.74,3.16,65400,{"date":877,"open":878,"high":879,"low":775,"close":880,"change":334,"percent_change":840,"volume":881,"transactions":9,"vwap":880},"2026-06-10",12.42,12.63,12.35,41900,{"date":883,"open":820,"high":884,"low":776,"close":819,"change":334,"percent_change":885,"volume":886,"transactions":9,"vwap":819},"2026-06-09",12.67,-1.64,50600,{"date":888,"open":873,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",12.83,12.721,12.77,0.85,7.13,15800,{"date":896,"open":879,"high":837,"low":897,"close":774,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":774},"2026-06-05",11.7,-1.54,-11.44,168800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":195,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-04",13.35,13.581,13.29,13.46,-1.32,52200,{"date":910,"open":541,"high":578,"low":911,"close":727,"change":912,"percent_change":913,"volume":848,"transactions":9,"vwap":727},"2026-06-03",13.6,-0.82,-5.67,{"date":915,"open":916,"high":916,"low":707,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-02",14.97,14.46,-0.7,-4.62,66900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-01",14.96,15.18,14.85,15.16,-0.12,-0.79,42500,{"date":931,"open":932,"high":933,"low":916,"close":934,"change":434,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-29",15.1,15.48,15.28,0.26,54000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-28",15.01,15.35,14.9,15.24,-0.32,-2.06,129500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":927,"percent_change":637,"volume":952,"transactions":9,"vwap":951},"2026-05-27",15.64,15.72,15.46,15.56,45100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":748,"transactions":9,"vwap":958},"2026-05-26",16.01,16.18,15.58,15.68,0.032,0.2,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-22",16.1,16.13,15.61,15.648,-0.562,-3.47,14800,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":223,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-21",16.059999,16.28,15.96,16.21,0.12,32500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":56,"volume":985,"transactions":9,"vwap":983},"2026-05-20",16.11,16.27,16.049999,16.19,0.19,60900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":252,"percent_change":394,"volume":992,"transactions":9,"vwap":991},"2026-05-19",15.95,16.09,15.91,16,21800,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",16.24,15.75,16.08,-0.75,-4.46,36600,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":242,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-15",17.040001,16.73,16.83,-3.33,64100,{"date":1009,"open":470,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-14",17.58,17.049999,17.41,0.31,1.81,122800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":334,"percent_change":1022,"volume":952,"transactions":9,"vwap":1021},"2026-05-13",17.26,17.3,16.95,17.1,-1.21,{"date":1024,"open":1025,"high":1026,"low":1021,"close":1025,"change":1027,"percent_change":1028,"volume":740,"transactions":9,"vwap":1025},"2026-05-12",17.31,17.32,-0.42,-2.37,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":798,"volume":1036,"transactions":9,"vwap":1034},"2026-05-11",17.63,17.77,17.487,17.73,0.18,25700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",17.25,17.6,17.21,17.55,0.16,0.92,39700,{"date":1047,"open":471,"high":471,"low":1048,"close":1049,"change":1027,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-07",17.28,17.39,-2.36,117800,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":301,"volume":1058,"transactions":9,"vwap":1056},"2026-05-06",18.09,17.757,17.81,-0.17,17800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",18.14,18.19,17.89,17.98,0.11,0.62,59600,{"date":1069,"open":1034,"high":1070,"low":1071,"close":1072,"change":124,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-04",18.049999,17.68,17.87,2.29,102700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":139,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-01",17.52,17.65,17.45,17.47,1.87,85200,{"date":1084,"open":1085,"high":1039,"low":1085,"close":1086,"change":424,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-30",17.08,17.15,1.36,32900,{"date":1090,"open":1091,"high":1091,"low":1005,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-29",17.5,16.92,-0.53,-3.04,84100,{"date":1097,"open":1098,"high":1080,"low":1099,"close":1079,"change":1065,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1079},"2026-04-28",17.2,17.14,0.63,25600,{"date":1103,"open":1104,"high":1105,"low":1041,"close":468,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":468},"2026-04-27",17.56,17.66,-0.265,-1.51,108000,{"date":1110,"open":471,"high":1078,"low":1080,"close":1111,"change":1112,"percent_change":1013,"volume":1113,"transactions":9,"vwap":1111},"2026-04-24",17.605,0.055,73400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1042,"change":1119,"percent_change":968,"volume":1120,"transactions":9,"vwap":1042},"2026-04-23",17.64,17.755,17.33,-0.63,75200,{"date":1122,"open":1123,"high":1124,"low":1054,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-22",18.29,18.37,18.18,0.76,4.36,77400,{"date":1130,"open":1077,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-21",17.62,17.37,17.42,-0.28,-1.58,43500,{"date":1138,"open":1139,"high":1140,"low":1026,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-20",17.59,17.74,17.7,-0.74,-4.01,60200,{"date":1146,"open":289,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-17",18.69,18.17,18.44,0.55,3.07,74000,{"date":1154,"open":1155,"high":1156,"low":1118,"close":1063,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1063},"2026-04-16",17.83,17.91,-0.14,-0.78,100400,{"date":1161,"open":1071,"high":1054,"low":1131,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-15",18.030001,0.47,2.68,57800,{"date":1167,"open":1168,"high":371,"low":1169,"close":1104,"change":791,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1104},"2026-04-14",18.02,17.49,2.27,207200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-13",16.65,17.19,16.55,17.17,0.075,0.44,77800,{"date":1182,"open":1183,"high":470,"low":1184,"close":1185,"change":1186,"percent_change":282,"volume":1187,"transactions":9,"vwap":1185},"2026-04-10",16.85,16.76,17.094999,0.295,131900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":223,"percent_change":976,"volume":1194,"transactions":9,"vwap":1193},"2026-04-09",16.51,16.89,16.35,16.8,82100,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1126,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-08",17.13,16.58,16.78,4.74,87300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":683,"percent_change":620,"volume":1208,"transactions":9,"vwap":1207},"2026-04-07",15.81,16.030001,15.62,16.02,192100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":323,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-06",16.26,16.46,16.12,16.25,3.83,150100,{"date":1218,"open":1219,"high":949,"low":934,"close":1220,"change":345,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-02",15.4,15.65,-3.63,161500,{"date":1224,"open":1225,"high":1226,"low":480,"close":995,"change":404,"percent_change":1227,"volume":1228,"transactions":9,"vwap":995},"2026-04-01",16.16,16.43,2.14,179400,{"date":1230,"open":1231,"high":997,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-31",15.59,15.45,15.9,0.57,3.72,168100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":187,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-30",15.7,15.76,15.27,15.33,1.59,144900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1027,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-27",15.13,15.22,14.93,15.09,-2.71,87000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":301,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-26",15.74,15.86,15.41,15.51,-5.77,90500,{"date":1262,"open":1176,"high":1174,"low":1263,"close":1212,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1212},"2026-03-25",16.29,0.42,2.62,49700,{"date":1268,"open":1269,"high":1269,"low":974,"close":1270,"change":1134,"percent_change":612,"volume":1271,"transactions":9,"vwap":1270},"2026-03-24",16.37,16.040001,58900,{"date":1273,"open":1274,"high":1275,"low":972,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-23",16.3,16.62,16.32,0.155,0.96,175000,{"date":1281,"open":973,"high":973,"low":982,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-20",16.165,-0.075,-0.46,96900,{"date":1287,"open":964,"high":1192,"low":481,"close":995,"change":943,"percent_change":1288,"volume":1289,"transactions":9,"vwap":995},"2026-03-19",-1.93,162200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":385,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-18",16.97,17,16.44,16.56,-5.91,196600,{"date":1299,"open":1139,"high":1300,"low":1301,"close":1040,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1040},"2026-03-17",17.88,17.48,-0.09,-0.51,81700,{"date":1306,"open":1019,"high":1056,"low":470,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-16",17.69,1.75,10.98,247300,{"date":1312,"open":1295,"high":1313,"low":1256,"close":1314,"change":424,"percent_change":272,"volume":1315,"transactions":9,"vwap":1314},"2026-03-13",16.77,15.94,126300,{"date":1317,"open":1206,"high":1233,"low":950,"close":1318,"change":1319,"percent_change":384,"volume":1320,"transactions":9,"vwap":1318},"2026-03-12",15.71,-0.03,103300,{"date":1322,"open":1258,"high":1323,"low":1324,"close":1255,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1255},"2026-03-11",15.82,15.42,0.3,1.94,192500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":312,"percent_change":104,"volume":1334,"transactions":9,"vwap":1333},"2026-03-10",15.57,15.85,15.23,15.44,259200,{"date":1336,"open":1337,"high":1338,"low":1248,"close":1339,"change":672,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-09",15.29,15.55,15.43,2.73,148300,{"date":1343,"open":942,"high":942,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-06",14.83,15.02,-0.85,-5.36,143200,{"date":1350,"open":982,"high":964,"low":1231,"close":1351,"change":1284,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-05",15.87,-2.82,206600,{"date":1355,"open":991,"high":1356,"low":958,"close":1357,"change":79,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-04",16.68,16.33,8.94,270000,{"date":1361,"open":1362,"high":1363,"low":549,"close":1364,"change":1284,"percent_change":594,"volume":1365,"transactions":9,"vwap":1364},"2026-03-03",14.86,15.26,14.99,272800,{"date":1367,"open":567,"high":1368,"low":567,"close":1232,"change":892,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1232},"2026-03-02",15.84,5.82,470000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":567,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":567},"2026-02-27",14.79,14.87,14.48,-0.76,-4.95,91700,{"date":1380,"open":958,"high":996,"low":1364,"close":1381,"change":746,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-26",15.36,-2.48,130400,{"date":1385,"open":1386,"high":1204,"low":941,"close":996,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":996},"2026-02-25",14.95,1.67,11.86,105000,{"date":1391,"open":1392,"high":636,"low":859,"close":1393,"change":1319,"percent_change":334,"volume":1394,"transactions":9,"vwap":1393},"2026-02-24",13.77,14.08,70500,{"date":1396,"open":663,"high":610,"low":1397,"close":510,"change":1398,"percent_change":1399,"volume":862,"transactions":9,"vwap":510},"2026-02-23",13.96,-0.84,-5.62,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1386,"change":353,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1386},"2026-02-20",14.73,15.03,14.71,1.15,62200,{"date":1408,"open":567,"high":1373,"low":917,"close":626,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":626},"2026-02-19",0.09,0.61,62000,{"date":1413,"open":1414,"high":1248,"low":654,"close":698,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":698},"2026-02-18",14.91,-0.44,-2.91,55100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1247,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1247},"2026-02-17",15.07,15.275,14.74,-0.375,-2.42,70600,{"date":1427,"open":1364,"high":958,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-13",14.937,15.505,0.985,6.78,95400,{"date":1434,"open":1420,"high":932,"low":643,"close":663,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":663},"2026-02-12",-0.3,-2.02,59000,{"date":1439,"open":1440,"high":1441,"low":644,"close":1442,"change":1415,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-11",15.08,15.125,14.82,-2.88,79600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1363,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1363},"2026-02-10",15.38,15.47,15.11,-0.86,-5.33,98100,{"date":1454,"open":1381,"high":981,"low":934,"close":1213,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1213},"2026-02-09",0.54,3.47,101700,{"date":1459,"open":1442,"high":1256,"low":626,"close":957,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":957},"2026-02-06",1.435,10.14,201600,{"date":1464,"open":1318,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-05",15.88,13.84,14.145,-2.275,-13.86,605100,{"date":1472,"open":1356,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-04",16.785,15.73,16.42,-1.01,-5.79,330700,{"date":1480,"open":1077,"high":1481,"low":955,"close":1482,"change":1057,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-03",17.67,17.43,-0.97,461900,{"date":1486,"open":1104,"high":1125,"low":1487,"close":1040,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1040},"2026-02-02",17.54,-2.7,-13.3,1118700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-30",20.695,20.89,19.97,20.3,-0.93,-4.38,234100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-29",22.1,22.13,20.87,21.23,-1.6,-7.01,213600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":252,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-28",22.94,23.02,22.65,22.83,-0.35,85500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1044,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-27",22.175,22.93,22.030001,22.91,4.18,186400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-26",21.9,22.36,21.79,21.99,-0.29,-1.3,195800,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":655,"percent_change":233,"volume":1540,"transactions":9,"vwap":1539},"2026-01-23",22.27,22.875,21.91,22.28,155100,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":918,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-22",22.54,22.049999,22.25,-3.05,92000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":984,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-21",22.53,23.23,21.74,22.95,0.83,261900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-20",23.25,23.37,22.6,22.76,-2.215,-8.87,308300,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-16",25.14,25.15,24.67,24.975,0.025,0.1,170800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":785,"volume":1581,"transactions":9,"vwap":1579},"2026-01-15",25.56,25.59,24.85,24.95,-0.72,160000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-14",25.16,25.84,25.1,25.67,1.33,5.46,168400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-13",23.92,24.44,23.77,24.34,0.81,3.44,191800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":187,"percent_change":798,"volume":1606,"transactions":9,"vwap":1605},"2026-01-12",23.42,23.86,23.393,23.53,88400,{"date":1608,"open":1602,"high":1609,"low":1610,"close":1611,"change":19,"percent_change":867,"volume":1612,"transactions":9,"vwap":1611},"2026-01-09",23.85,23.18,23.29,53200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1605,"change":19,"percent_change":1476,"volume":1618,"transactions":9,"vwap":1605},"2026-01-08",23.31,23.78,23.13,47700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1595,"change":1398,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1595},"2026-01-07",24.22,24.255,23.71,-3.41,210300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":109,"percent_change":333,"volume":1632,"transactions":9,"vwap":1631},"2026-01-06",25.08,25.09,24.16,24.61,274100,{"date":1634,"open":1635,"high":1636,"low":1595,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-05",23.91,24.77,24.62,0.95,4.01,389200,{"date":1642,"open":1643,"high":1635,"low":1522,"close":1644,"change":1405,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-02",23,23.67,5.11,602000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":519,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-31",22.8,22.82,22.44,22.52,0.36,94100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1651,"change":935,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1651},"2025-12-30",22.5,22.81,22.35,1.17,177200,{"date":1663,"open":1664,"high":1665,"low":1502,"close":1666,"change":560,"percent_change":443,"volume":1667,"transactions":9,"vwap":1666},"2025-12-29",22.22,22.48,22.18,117400,{"date":1669,"open":1560,"high":1560,"low":1670,"close":1671,"change":109,"percent_change":333,"volume":1672,"transactions":9,"vwap":1671},"2025-12-26",21.955,22.24,221100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1545,"change":611,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1545},"2025-12-24",22.21,22.38,21.92,-1.11,85300,{"date":1681,"open":1682,"high":1513,"low":1683,"close":1657,"change":560,"percent_change":443,"volume":1684,"transactions":9,"vwap":1657},"2025-12-23",22.32,22.01,314300,{"date":1686,"open":1687,"high":1688,"low":1657,"close":1689,"change":1057,"percent_change":998,"volume":1690,"transactions":9,"vwap":1689},"2025-12-22",23.22,23.295,22.56,98700,{"date":1692,"open":1651,"high":1693,"low":1539,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-19",22.87,22.73,1.66,7.88,227600,{"date":1699,"open":1700,"high":1694,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-18",22.46,21.055,21.07,-0.31,-1.45,237100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":720,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-17",22.33,22.98,21.16,21.38,-4.43,271600,{"date":1715,"open":1671,"high":1543,"low":1716,"close":1717,"change":206,"percent_change":760,"volume":1718,"transactions":9,"vwap":1717},"2025-12-16",22.09,22.37,130600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1664,"change":20,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1664},"2025-12-15",23.72,23.89,21.98,-5,581900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-12",24.49,24.635,23.14,23.39,-1.06,-4.34,191400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":385,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-11",24.19,24.515,23.885,24.45,-4.08,85800,{"date":1744,"open":1745,"high":1746,"low":1586,"close":1747,"change":501,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-10",25.27,26.165,25.49,0.87,124900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1745,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1745},"2025-12-09",23.6,25.78,23.59,1.45,6.09,304600,{"date":1759,"open":1609,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-08",24.09,23.38,23.82,0.88,3.84,109800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1511,"change":214,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1511},"2025-12-05",23.61,23.96,22.665,-3.82,111600,{"date":1774,"open":1775,"high":1776,"low":1611,"close":1609,"change":655,"percent_change":233,"volume":1777,"transactions":9,"vwap":1609},"2025-12-04",24.2,24.46,130300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1762,"change":56,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1762},"2025-12-03",23.345,23.94,23.21,5.26,152100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1348,"transactions":9,"vwap":1790},"2025-12-02",21.66,23.030001,21.655,22.63,1.7,8.12,{"date":1794,"open":1795,"high":1796,"low":202,"close":250,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":250},"2025-12-01",21.39,21.48,-2.09,-9.08,182300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1512,"change":313,"percent_change":501,"volume":1805,"transactions":9,"vwap":1512},"2025-11-28",23.46,23.48,22.895,120300,{"date":1807,"open":1539,"high":1808,"low":1544,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-26",23.11,22.97,0.72,3.24,135100,{"date":1814,"open":1815,"high":1651,"low":1816,"close":1545,"change":943,"percent_change":620,"volume":1817,"transactions":9,"vwap":1545},"2025-11-25",22.11,21.67,184200,{"date":1819,"open":1820,"high":1790,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-24",21.24,21.2,22.57,1.79,8.61,258200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-21",20.67,21.28,20.33,20.78,-0.71,-3.3,321100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1346,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-20",22.85,22.9,21.17,21.49,-3.8,355800,{"date":1844,"open":1809,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-19",23.54,21.76,22.34,-1.36,-5.74,521400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":63,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-18",23.2,24.030001,23.040001,23.7,3.95,355600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1649,"change":867,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1649},"2025-11-17",23.65,24.315,22.45,-4.28,1481500,{"date":1867,"open":1616,"high":1868,"low":1869,"close":1762,"change":839,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1762},"2025-11-14",24.7,23.62,-0.92,439500,{"date":1873,"open":1874,"high":1875,"low":1781,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-13",26.040001,26.36,24.040001,-1.885,-7.27,277200,{"date":1881,"open":1882,"high":1883,"low":1577,"close":1884,"change":1885,"percent_change":1119,"volume":1886,"transactions":9,"vwap":1884},"2025-11-12",27.059999,27.11,25.925,-0.165,222800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":867,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-11",26.79,26.8,26.030001,26.09,-3.76,124100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1883,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1883},"2025-11-10",27.38,27.4,26.61,0.815,3.1,183100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-07",24.52,26.35,24.27,26.295,1.215,4.84,230000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1628,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1628},"2025-11-06",25.51,25.53,24.76,-1.13,-4.31,187300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-05",25.37,26.42,25.19,26.21,1.83,7.51,282300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-04",26.52,27.21,23.735,24.38,-2.81,-10.33,443300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-03",28.26,28.33,27.030001,27.19,-2.295,-7.78,283000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-31",29.27,29.61,28.93,29.485,1.485,5.3,106300,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1508,"transactions":9,"vwap":1960},"2025-10-30",29,27.92,28,-1.63,-5.5,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":867,"percent_change":1006,"volume":1969,"transactions":9,"vwap":1968},"2025-10-29",30.56,30.58,29.17,29.63,193200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-28",31.46,31.69,30.62,30.65,-1.22,-3.83,38300,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-27",31.59,32.15,31.35,31.87,2.04,6.84,117700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1926,"volume":1995,"transactions":9,"vwap":1993},"2025-10-24",30.11,30.16,29.35,29.83,0.535,90900,{"date":1997,"open":1967,"high":1993,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-23",28.91,29.295,0.415,1.44,134100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-22",29.23,29.41,28.71,28.88,-1.49,-4.91,192200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":233,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-10-21",29.48,31.21,29.26,30.37,0.43,265300,{"date":2021,"open":1966,"high":2022,"low":2023,"close":2024,"change":664,"percent_change":2025,"volume":1765,"transactions":9,"vwap":2024},"2025-10-20",30.72,29.78,30.24,4.06,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1703,"percent_change":1732,"volume":2032,"transactions":9,"vwap":2031},"2025-10-17",28.66,29.22,28.2,29.059999,307900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-16",30.7,30.88,29.225,29.37,-0.89,-2.94,243500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-15",31,31.17,29.87,30.26,-0.9,-2.89,185500,{"date":2052,"open":2053,"high":2054,"low":1968,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-14",29.98,31.6,31.16,-1.18,-3.65,393700,{"date":2060,"open":2055,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-13",32.46,31.02,32.34,2.05,6.77,286500,{"date":2068,"open":2069,"high":2070,"low":2053,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-10",33.17,33.35,30.29,-2.62,-7.96,501300,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-09",33.42,32.42,32.91,-1.38,-4.02,239100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":119,"percent_change":35,"volume":2089,"transactions":9,"vwap":2088},"2025-10-08",34.0099983,34.54,33.72,34.29,73000,{"date":2091,"open":2092,"high":22,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-07",36.14,33.83,34.040001,-1.85,-5.15,257700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-06",34.91,35.96,34.8,35.89,1.51,4.39,170000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":501,"percent_change":234,"volume":2113,"transactions":9,"vwap":2112},"2025-10-03",34.17,34.9,33.74,34.38,126600,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-02",33.4,34.322,32.98,34.16,1.21,3.67,311400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1087,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-01",32.62,33.0099983,32.56,32.95,4.31,299700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1981,"change":2136,"percent_change":912,"volume":2137,"transactions":9,"vwap":1981},"2025-09-30",31.67,31.73,31.07,-0.26,411500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-09-29",31.23,31.96,31.19,31.85,1.24,4.05,304800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":263,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-26",29.74,30.905,29.68,30.61,3.13,272300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2151,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2151},"2025-09-25",30.4,30.52,29.035,-1.9,-6.02,339600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":313,"percent_change":1043,"volume":2169,"transactions":9,"vwap":2168},"2025-09-24",31.7,31.9,31.52,31.58,50900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":233,"percent_change":672,"volume":1987,"transactions":9,"vwap":2175},"2025-09-23",31.86,31.98,31.4,31.53,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2174,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2174},"2025-09-22",31.92,32.060001,31.357,-2.33,-6.91,149300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1289,"transactions":9,"vwap":2189},"2025-09-19",34.41,34.48,33.71,33.73,-1.14,-3.27,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1150,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-09-18",34.84,35.23,34.675,34.87,1.6,109400,{"date":2201,"open":2202,"high":2112,"low":2203,"close":2204,"change":984,"percent_change":520,"volume":1341,"transactions":9,"vwap":2204},"2025-09-17",34.21,33.58,34.32,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":535,"percent_change":535,"volume":2211,"transactions":9,"vwap":2210},"2025-09-16",34.22,34.26,33.63,34.13,143000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2210,"change":2217,"percent_change":1841,"volume":2218,"transactions":9,"vwap":2210},"2025-09-15",34.42,34.5,33.94,-1.35,166700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-12",34.33,35.49,34.28,35.48,1.86,5.53,174200,{"date":2229,"open":2230,"high":2189,"low":2231,"close":2232,"change":129,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-11",33.5,33.41,33.62,2.38,87800,{"date":2236,"open":2237,"high":2093,"low":2238,"close":2239,"change":501,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-10",33.2,32.68,32.84,0.67,204300,{"date":2243,"open":2118,"high":2244,"low":2061,"close":2125,"change":313,"percent_change":206,"volume":2245,"transactions":9,"vwap":2125},"2025-09-09",33.11,82900,{"date":2247,"open":2248,"high":2249,"low":2127,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-08",32.97,33.3,32.57,-0.33,-1,149200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-05",33.91,33.99,32.28,32.9,0.45,1.39,147900,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-04",33.44,32.38,32.45,-1.56,-4.59,110100,{"date":2272,"open":2273,"high":2274,"low":2237,"close":2085,"change":1243,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2085},"2025-09-03",33.25,34.080002,4.9,131000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2078,"change":2282,"percent_change":840,"volume":2283,"transactions":9,"vwap":2078},"2025-09-02",32.7,33.37,32.33,-0.55,136900,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2248,"change":1142,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2248},"2025-08-29",33.38,32.4,-2.2,267100,{"date":2291,"open":2292,"high":2293,"low":2188,"close":2188,"change":1483,"percent_change":785,"volume":2294,"transactions":9,"vwap":2188},"2025-08-28",34.94,35.0099983,165500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2136,"percent_change":1142,"volume":2301,"transactions":9,"vwap":2300},"2025-08-27",34.97,35.4,34.45,34.68,153400,{"date":2303,"open":2304,"high":2292,"low":2305,"close":2292,"change":1087,"percent_change":2145,"volume":2306,"transactions":9,"vwap":2292},"2025-08-26",34.049999,33.75,100000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2203,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2203},"2025-08-25",35.38,35.56,33.54,-3.16,-8.6,342100,{"date":2316,"open":2317,"high":173,"low":2318,"close":2319,"change":2320,"percent_change":490,"volume":2321,"transactions":9,"vwap":2319},"2025-08-22",32.36,32.25,36.74,4.67,397000,{"date":2323,"open":2061,"high":2324,"low":2325,"close":2326,"change":1483,"percent_change":2040,"volume":2327,"transactions":9,"vwap":2326},"2025-08-21",32.81,31.95,32.07,82500,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-20",31.78,33.099998,31.2,33.040001,1.62,5.16,190600,{"date":2338,"open":2339,"high":2128,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-19",32.77,31.25,31.42,-1.66,-5.02,254000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-18",33.07,33.26,32.48,33.080002,-0.2,-0.6,201100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1022,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-15",35.07,35.084999,33.22,33.28,-3.51,334300,{"date":2363,"open":2364,"high":2365,"low":2304,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-14",34.44,35.74,34.49,-1.53,-4.25,286300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1387,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-13",35.81,36.040001,35.099998,36.02,4.86,228700,{"date":2379,"open":2380,"high":2381,"low":2350,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-12",33.6,34.35,1.99,6.15,171400,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2317,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2317},"2025-08-11",31.82,33.14,1.47,4.76,275500,{"date":2393,"open":2149,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-08",30.91,29.67,30.89,1.48,5.03,265100,{"date":2401,"open":2402,"high":2014,"low":2403,"close":2006,"change":482,"percent_change":1645,"volume":2404,"transactions":9,"vwap":2006},"2025-08-07",29.12,28.8,150800,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-06",27.24,28.1,27.17,27.98,0.86,3.17,193600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1142,"percent_change":395,"volume":1187,"transactions":9,"vwap":2419},"2025-08-05",27.6,27.78,26.99,27.12,{"date":2421,"open":2422,"high":2423,"low":1942,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-04",27.07,28.21,27.86,1.25,4.7,259300,{"date":2429,"open":2430,"high":2430,"low":2431,"close":1899,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1899},"2025-08-01",27.74,26.601,-1.76,-6.2,180300,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2351,"percent_change":918,"volume":2441,"transactions":9,"vwap":2440},"2025-07-31",28.87,28.98,28.35,28.37,112800,{"date":2443,"open":2444,"high":2031,"low":2445,"close":2446,"change":2447,"percent_change":292,"volume":2448,"transactions":9,"vwap":2446},"2025-07-30",28.5,27.931,28.57,-0.02,207700,{"date":2450,"open":2038,"high":2451,"low":2452,"close":2453,"change":2136,"percent_change":2048,"volume":2454,"transactions":9,"vwap":2453},"2025-07-29",29.38,28.22,28.59,225000,{"date":2456,"open":2457,"high":2451,"low":2458,"close":2459,"change":1660,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-28",29.21,28.51,28.85,4.23,221400,{"date":2463,"open":2030,"high":1940,"low":1898,"close":2464,"change":998,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-25",27.68,-2.64,89300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1405,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-24",27.73,28.65,27.55,28.43,4.22,197800,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-23",27.84,26.973,27.28,-0.62,-2.22,223900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1303,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-22",28.11,28.46,27.57,27.9,-1.8,163800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1783,"volume":2498,"transactions":9,"vwap":2496},"2025-07-21",28.795,29.32,28.28,28.41,1.42,375000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2418,"change":798,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2418},"2025-07-18",27.54,27.88,26.852,3.97,461700,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":187,"percent_change":263,"volume":2512,"transactions":9,"vwap":2511},"2025-07-17",26.02,26.27,25.62,25.96,226600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2516,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2516},"2025-07-16",24.115,25.72,24.11,2.59,11.2,491100,{"date":2522,"open":1788,"high":2523,"low":1689,"close":1617,"change":139,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1617},"2025-07-15",23.55,1.4,256800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":1658,"change":252,"percent_change":1515,"volume":1327,"transactions":9,"vwap":1658},"2025-07-14",23.17,23.32,22.67,{"date":2532,"open":1658,"high":2533,"low":1676,"close":2533,"change":2389,"percent_change":2534,"volume":900,"transactions":9,"vwap":2533},"2025-07-11",22.89,6.86,{"date":2536,"open":2537,"high":2538,"low":16,"close":2539,"change":2540,"percent_change":282,"volume":1432,"transactions":9,"vwap":2539},"2025-07-10",21.21,21.57,21.42,0.37,{"date":2542,"open":220,"high":2543,"low":2544,"close":2545,"change":425,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-09",21.22,20.014999,21.049999,6.21,161400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":49,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-08",19.576,19.98,19.44,19.82,2.53,95000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":19,"percent_change":2562,"volume":1095,"transactions":9,"vwap":2561},"2025-07-07",19.41,19.47,19.129,19.33,-1.23,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":839,"percent_change":1678,"volume":1417,"transactions":9,"vwap":2568},"2025-07-03",19.7,20.039,19.52,19.57,{"date":2570,"open":2571,"high":2553,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-02",18.6,18.595,19.79,1.54,8.44,120600,{"date":2578,"open":2579,"high":332,"low":2580,"close":2580,"change":196,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-01",18.56,18.25,-4.6,58500,{"date":2584,"open":403,"high":2585,"low":391,"close":2586,"change":129,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-06-30",19.15,19.13,4.25,42700,{"date":2590,"open":2591,"high":392,"low":2592,"close":2593,"change":1057,"percent_change":1870,"volume":1136,"transactions":9,"vwap":2593},"2025-06-27",18.42,18.151,18.35,{"date":2595,"open":391,"high":342,"low":2593,"close":391,"change":313,"percent_change":2596,"volume":2597,"transactions":9,"vwap":391},"2025-06-26",0.27,34000,{"date":2599,"open":2579,"high":2579,"low":2600,"close":413,"change":442,"percent_change":443,"volume":2601,"transactions":9,"vwap":413},"2025-06-25",18.189,35900,{"date":2603,"open":2604,"high":403,"low":300,"close":391,"change":1638,"percent_change":2605,"volume":2606,"transactions":9,"vwap":391},"2025-06-24",18.345,5.41,129400,{"date":2608,"open":1021,"high":1031,"low":1356,"close":2609,"change":1376,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-06-23",17.57,-4.15,83800,{"date":2613,"open":2614,"high":2552,"low":1070,"close":371,"change":345,"percent_change":2615,"volume":2616,"transactions":9,"vwap":371},"2025-06-20",19.43,-3.12,74600,{"date":2618,"open":280,"high":2619,"low":298,"close":2620,"change":1435,"percent_change":2268,"volume":2621,"transactions":9,"vwap":2620},"2025-06-18",19.242,18.92,33700,{"date":2623,"open":2624,"high":2614,"low":342,"close":2625,"change":867,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-06-17",19.42,19.22,-5.04,59400,{"date":2629,"open":2630,"high":186,"low":2630,"close":2631,"change":798,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-06-16",19.85,20.24,5.36,31200,{"date":2635,"open":2636,"high":2637,"low":373,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-06-13",19.37,19.61,19.21,-1.25,-6.11,71500,{"date":2643,"open":15,"high":2545,"low":2644,"close":2645,"change":1497,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-12",20.45,20.46,-4.35,57500,{"date":2649,"open":2650,"high":2651,"low":1821,"close":1795,"change":1325,"percent_change":2497,"volume":2652,"transactions":9,"vwap":1795},"2025-06-11",21.41,21.87,129600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2389,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-06-10",20.96,21.3,20.474,21.09,7.49,72300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":156,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-06-09",19.29,19.65,19.11,19.62,3.92,27800,{"date":2670,"open":2671,"high":2672,"low":401,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-06-06",18.9,19.133,18.88,-0.325,-1.69,27300,{"date":2678,"open":240,"high":240,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-06-05",19.040001,19.205,-0.755,-3.78,226500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":109,"percent_change":442,"volume":2690,"transactions":9,"vwap":2689},"2025-06-04",19.86,20.29,19.72,19.96,33500,{"date":2692,"open":2693,"high":2694,"low":2553,"close":1495,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":1495},"2025-06-03",19.91,20.15,0.71,3.69,91100,{"date":2699,"open":269,"high":2700,"low":308,"close":2701,"change":1435,"percent_change":2367,"volume":2702,"transactions":9,"vwap":2701},"2025-06-02",19.49,19.26,85100,{"date":2704,"open":2688,"high":2705,"low":2663,"close":2706,"change":345,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-30",19.88,19.56,-2.93,68200,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2694,"change":187,"percent_change":2120,"volume":2713,"transactions":9,"vwap":2694},"2025-05-29",20.43,19.93,59700,{"date":2715,"open":1830,"high":2711,"low":2705,"close":2693,"change":2716,"percent_change":2465,"volume":2717,"transactions":9,"vwap":2693},"2025-05-28",-0.54,105200,{"date":2719,"open":2687,"high":2720,"low":2721,"close":2644,"change":2722,"percent_change":2398,"volume":2723,"transactions":9,"vwap":2644},"2025-05-27",20.61,20.02,0.98,65300,{"date":2725,"open":2558,"high":2726,"low":2727,"close":2559,"change":2716,"percent_change":1488,"volume":2728,"transactions":9,"vwap":2559},"2025-05-23",19.67,19.4,102500,{"date":2730,"open":2731,"high":2732,"low":2733,"close":271,"change":2734,"percent_change":93,"volume":2735,"transactions":9,"vwap":271},"2025-05-22",20.14,20.36,19.94,0.89,135700,{"date":2737,"open":2738,"high":2630,"low":2739,"close":2740,"change":976,"percent_change":1100,"volume":2741,"transactions":9,"vwap":2740},"2025-05-21",19.23,18.63,19.12,164900,{"date":2743,"open":2744,"high":2679,"low":2745,"close":2746,"change":1157,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-20",18.89,18.59,19,-0.73,53800,{"date":2750,"open":2751,"high":2752,"low":2580,"close":372,"change":814,"percent_change":2049,"volume":2753,"transactions":9,"vwap":372},"2025-05-19",18.28,19.35,93700,{"date":2755,"open":2756,"high":2553,"low":2757,"close":2758,"change":1163,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-16",19.78,19.59,19.71,2.44,27100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":322,"change":1093,"percent_change":2766,"volume":2767,"transactions":9,"vwap":322},"2025-05-15",19.48,19.73,18.825,-2.68,55800,{"date":2769,"open":2770,"high":2771,"low":2727,"close":2772,"change":1832,"percent_change":968,"volume":2773,"transactions":9,"vwap":2772},"2025-05-14",19.83,19.9,19.77,51300,{"date":2775,"open":2776,"high":2777,"low":2738,"close":230,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":230},"2025-05-13",19.32,20.77,1.77,9.46,83600,{"date":2782,"open":2624,"high":2783,"low":2593,"close":2784,"change":374,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-05-12",19.569,18.71,5.47,60300,{"date":2788,"open":2789,"high":2790,"low":468,"close":1140,"change":831,"percent_change":2791,"volume":2792,"transactions":9,"vwap":1140},"2025-05-09",17.82,18.11,10.12,79000,{"date":2794,"open":2795,"high":995,"low":2795,"close":980,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":980},"2025-05-08",14.94,2.48,18.2,159900,{"date":2800,"open":2801,"high":2802,"low":729,"close":2803,"change":1178,"percent_change":1150,"volume":1000,"transactions":9,"vwap":2803},"2025-05-07",13.86,13.927,13.63,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2095,"volume":2811,"transactions":9,"vwap":2809},"2025-05-06",13.38,13.65,13.33,13.555,-0.255,59300,{"date":2813,"open":2814,"high":2815,"low":727,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-05",13.69,13.87,13.81,-0.16,-1.15,34900,{"date":2821,"open":1397,"high":578,"low":2822,"close":2823,"change":442,"percent_change":691,"volume":2824,"transactions":9,"vwap":2823},"2025-05-02",13.91,13.97,142400,{"date":2826,"open":577,"high":2827,"low":2815,"close":2828,"change":453,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-01",14.24,14.02,3.39,88800,{"date":2832,"open":906,"high":852,"low":735,"close":2833,"change":1531,"percent_change":1797,"volume":2834,"transactions":9,"vwap":2833},"2025-04-30",13.56,87100,{"date":2836,"open":1392,"high":2822,"low":2837,"close":2838,"change":984,"percent_change":2261,"volume":2839,"transactions":9,"vwap":2838},"2025-04-29",13.74,13.85,127900,{"date":2841,"open":859,"high":2814,"low":836,"close":681,"change":333,"percent_change":1531,"volume":2842,"transactions":9,"vwap":681},"2025-04-28",160600,{"date":2844,"open":2845,"high":2801,"low":2846,"close":2847,"change":1013,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-04-25",13.44,13.4,13.7,2.32,126700,{"date":2851,"open":2852,"high":2853,"low":835,"close":828,"change":334,"percent_change":898,"volume":2854,"transactions":9,"vwap":828},"2025-04-24",13.36,13.49,47100,{"date":2856,"open":2857,"high":583,"low":2846,"close":911,"change":2240,"percent_change":2858,"volume":2859,"transactions":9,"vwap":911},"2025-04-23",13.8,5.18,125300,{"date":177,"open":2861,"high":759,"low":2861,"close":2862,"change":1150,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},12.38,12.93,4.44,140500]