[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRVO":3,"homepage-market-summary":30,"stock-historical-FRVO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FRVO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Fervo Energy Company Class A common stock","Nasdaq",null,"ELECTRIC SERVICES","Fervo Energy Co operates as a geothermal energy developer that builds, owns, and operates geothermal power facilities. Its innovations include technologies such as computational models, horizontal drilling, and distributed fiber optic sensing. The company's revenue is derived mainly from the sale of electricity from geothermal resources, facilitated through long-term PPAs with utilities and other entities.","Houston, TX",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.45,14.59,14.99,13.995,14.46,-0.01,-0.07,7685032.445219,51680,14.5974,42.65,13.44,5002589.913688242,3.5,99,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":39,"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":39,"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":39,"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",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":20,"price":112,"is_up":13},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":178},1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},5002590,495256401.455136,-60.45,"2026-05-13",[179,180,190,201,211,222,233,244,254,265,276,286,297,308,318,328,339,350,361,371,381,392,403,413,423,434,443,454,464,474,482,492,501,512,522,533,544,555,565,576,585,596,607,617,627,637,648,658,669,679,689,699,709,719,730,739,748,756,765,774,783,791,800,807,815,824,831,840,849,858,867,875,884,893,902,911,920,929,938,946,953,961,968,977,986,995,1003,1012,1021,1029,1037,1046,1055,1064,1073,1082,1091,1099,1108],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",13.745,14.605,13.53,0.87,6.4,8987927.567733,63351,14.1116,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",13.8,13.965,13.58,13.59,-0.16,-1.16,5597256.789245,34791,13.6935,{"date":202,"open":203,"high":204,"low":26,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",13.99,14.155,13.75,-0.355,-2.52,10209397.584042,66995,13.7545,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",15.175,15.32,13.825,14.105,-1.075,-7.08,11690057.614614,83547,14.2699,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",17.585,17.66,15.025,15.18,-1.53,-9.16,10460425.899285,75367,15.6638,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",18.49,18.542,16.16,16.71,0.36,2.2,14295917.354491,109191,17.1429,{"date":245,"open":246,"high":247,"low":248,"close":246,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",16.35,16.665,15.98,-0.09,-0.55,2908337.53017,33572,16.3712,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",16.88,16.9679,16.3,16.44,-0.39,-2.32,3584317.119356,33649,16.6155,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",17.26,17.93,16.5199,16.83,-0.08,-0.47,4089347.106897,42289,16.8432,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":121,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",16.86,17.42,16.17,16.91,1.5,9227715.829879,41103,16.8983,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",15.87,16.74,15.8,16.66,1.26,8.18,4152929.318915,38182,16.4508,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",15.25,15.49,14.8,15.4,0.24,1.58,4524105.928862,36441,15.2489,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":82,"volume":315,"transactions":316,"vwap":317},"2026-09-15",15.1,15.37,14.85,15.16,0.2,3472285.888295,30972,15.1632,{"date":319,"open":72,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",15.8894,14.87,14.96,-0.63,-4.04,4318177.381919,43896,15.1081,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",15.875,15.9383,14.94,15.59,-0.14,-0.89,6061402.053958,51348,15.4117,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",17.215,17.37,15.72,15.73,-1.51,-8.76,6067625.73589,50872,16.2015,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",18.6,18.97,17,17.24,-1.66,-8.78,5017471.031423,45390,17.6339,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":158,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",18.62,19.2748,17.84,18.9,4.07,5469554.414045,49880,18.845,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":46,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",17.27,18.58,17.1,18.16,5.83,7792715.260791,52360,18.0336,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",18.275,18.48,16.8,17.16,-0.82,-4.56,8563556.730253,71377,17.3343,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",18.4018,18.79,17.03,17.98,-1.77,-8.96,19398175.369226,119231,17.9052,{"date":404,"open":405,"high":406,"low":259,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",16.47,20.07,19.75,4.37,28.41,35234944.790706,254548,18.871,{"date":414,"open":312,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",15.51,14.6,15.38,0.61,4.13,4507670.719743,26041,15.3044,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",15.7,15.9,14.75,14.77,-1.19,-7.46,4082781.057667,34762,15.0235,{"date":435,"open":333,"high":436,"low":437,"close":438,"change":439,"percent_change":88,"volume":440,"transactions":441,"vwap":442},"2026-08-27",16.4121,15.55,15.96,0.52,3920623.504237,29183,15.9604,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",16.38,16.45,15.22,15.44,-1.01,-6.14,3617926.308053,29620,15.5564,{"date":455,"open":456,"high":457,"low":458,"close":446,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",15.64,16.6789,15.3163,0.98,6.33,3607229.023342,35363,16.2891,{"date":465,"open":466,"high":467,"low":72,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",16.97,17.15,15.47,-1.45,-8.57,4313005.585481,42520,15.6862,{"date":475,"open":354,"high":476,"low":477,"close":478,"change":271,"percent_change":272,"volume":479,"transactions":480,"vwap":481},"2026-08-21",17.57,16.51,16.92,2362750.877697,25178,16.9525,{"date":483,"open":484,"high":485,"low":486,"close":354,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",17.95,18.28,16.69,-0.83,-4.66,3827273.030872,37020,17.1123,{"date":493,"open":494,"high":485,"low":495,"close":496,"change":334,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",18,17.01,17.83,-0.78,4442538.363984,39356,17.6593,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",18.05,19,17.71,17.97,-0.13,-0.72,4989440.871527,47811,18.3467,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":356,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",19.49,19.694,17.56,18.1,-8.4,6551858.278583,60568,18.0657,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",20.56,22.26,19.71,19.76,-0.56,-2.76,3451912.586812,35496,20.5274,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",20.71,21.71,20.235,20.32,0.16,0.79,3894025.902501,45942,20.8639,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",25.8,26.2,19.54,20.16,-4.01,-16.59,7919740.949666,99470,21.3786,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":121,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",23.97,24.7114,23.1,24.17,1.05,3247358.828421,31146,24.0695,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",25.85,26.6999,23.8,23.92,-1.93,-7.47,1727560.697959,26127,24.5808,{"date":577,"open":578,"high":579,"low":559,"close":567,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",23.24,25.93,2.85,12.39,2454779.366101,28466,25.1382,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",22,24.1,21.88,23,0.95,4.31,1572128.18906,25744,23.2942,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",22.51,23.09,21.96,22.05,-0.7,-3.08,1463118.495546,18592,22.3411,{"date":608,"open":609,"high":610,"low":587,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",22.34,23.66,22.75,0.56,2.52,2230693.367791,25963,22.8296,{"date":618,"open":525,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",23.12,21.26,22.19,-0.35,-1.55,2114289.788162,26779,22.178,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":303,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",22.47,23.49,21.98,22.54,1.08,2888373.94532,36357,22.6526,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",17.76,22.35,17.75,22.3,5.22,30.56,4804942.571701,44807,21.1272,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":324,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",21.16,21.48,16.89,17.08,-19.13,6843560.884839,66738,18.4565,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",23.71,23.77,20.76,21.12,-2.86,-11.93,3003642.133735,33140,21.5231,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":271,"volume":676,"transactions":677,"vwap":678},"2026-07-27",24.09,24.25,22.78,23.98,-0.02,1276356.731045,19308,23.5404,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",26.69,23.9,24,-2.37,-8.99,1681841.561293,22101,24.5332,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":228,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",27.77,28.93,26.23,26.37,-5.48,1845616.12189,25184,27.0425,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":88,"volume":706,"transactions":707,"vwap":708},"2026-07-22",26.94,28.33,26.9,27.9,0.91,2990937.857469,30081,27.6335,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":282,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",25.51,27.07,25.37,26.99,5.88,2880687.903166,23339,26.7343,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",25.44,26.17,25.25,25.49,0.84,3.41,2275559.206259,25627,25.6937,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",23.4,24.72,22.5,24.65,1.54,6.66,2601300,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",24.3,24.51,22.66,23.11,-1.46,-5.94,2482100,{"date":749,"open":750,"high":751,"low":557,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-15",25.040001,25.62,24.57,-0.45,-1.8,1579500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",25.78,26.28,24.85,25.02,-0.84,-3.25,1916900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-13",27.16,27.87,25.83,25.86,-1.27,-4.68,2586300,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",27.35,27.82,26.59,27.13,-0.22,-0.8,2968700,{"date":784,"open":785,"high":786,"low":787,"close":776,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":776},"2026-07-09",23.53,27.67,23.26,3.78,16.04,3670800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",23.7,24.93,23.31,23.57,-0.23,-0.97,2870700,{"date":801,"open":802,"high":803,"low":559,"close":569,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":569},"2026-07-07",27.47,27.91,-4.08,-14.63,8115800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":141,"volume":814,"transactions":9,"vwap":812},"2026-07-06",27.55,28.61,27.040001,27.88,0.09,3393900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",28.96,30.92,27.26,27.79,-1.28,-4.4,3723400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":196,"percent_change":250,"volume":830,"transactions":9,"vwap":829},"2026-07-01",29.09,29.76,27.8,29.07,6956800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",31.5,31.7,28.71,29.23,-2.54,-7.99,5695400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",32.75,33.12,31.38,31.77,-0.71,-2.19,5030100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",31.25,33.87,30.01,32.48,0.72,2.27,2967000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",32.76,33.15,31.1,31.76,-0.73,-2.25,2803900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":272,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-24",33,33.56,31.32,32.49,-1.43,2232200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",34.6,35.6,32.8,32.96,-3.4,-9.35,2474600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",38.14,41.42,35.81,36.36,1.27,3.62,3184500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",37.18,37.33,34.85,35.09,-1.4,-3.84,2230800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",34.25,37.43,34.02,36.49,2.58,7.61,2254700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",35.3,36.07,33.59,33.91,-1.41,-3.99,1446700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",35.84,36.4,34.64,35.32,0.13,0.37,966100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",34.46,36.7,34.44,35.19,0.55,1.59,1291400,{"date":939,"open":940,"high":941,"low":942,"close":924,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":924},"2026-06-11",32.94,35.55,32.39,1.57,4.75,1633700,{"date":947,"open":948,"high":941,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",32.63,33.07,-0.5,-1.49,1703700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":260,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-09",34.38,35.35,32.61,33.57,-1.15,1999000,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":346,"volume":967,"transactions":9,"vwap":965},"2026-06-08",38.59,33.25,33.96,-3.26,2825500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",38.11,38.8,36.72,37.22,-1.64,-4.22,1939500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",39.33,41.35,38.62,38.86,-1.11,-2.78,2169600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",37.37,40.39,36.8,39.97,2.34,6.22,3323700,{"date":996,"open":914,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",38.37,35.07,37.63,2.06,5.79,2019600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-01",36.5,36.56,34.27,35.57,-1.09,-2.97,3915300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",38.67,39,35.82,36.66,-2.04,-5.27,2798300,{"date":1022,"open":1023,"high":1015,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",37.27,36,38.7,1.38,3.7,1553100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":847,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-27",39.13,39.48,36.84,37.32,-5.54,2176800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",39.34,39.68,37.65,39.51,1.16,3.02,2382400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-22",42.3,42.48,38.049999,38.35,-4.15,-9.76,3401800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-21",38.78,42.57,37.84,42.5,4.49,11.81,7992700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",37.96,39.3,36.23,38.0099983,1.67,4.6,2989300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",38.73,39.89,36.33,36.34,-2.26,-5.85,9900100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-18",41.27,42.35,37.9,38.6,-2.46,-5.99,5903100,{"date":1092,"open":1093,"high":25,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",37.4,37.35,41.060001,0.43,1.06,7052000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",35.88,40.95,35.5,40.63,4.09,11.19,11370400,{"date":177,"open":1024,"high":1109,"low":1024,"close":1110,"change":1111,"percent_change":282,"volume":1112,"transactions":9,"vwap":1110},38.41,36.54,0.54,35164300]