[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TETH":3,"homepage-market-summary":31,"stock-historical-TETH":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"TETH","2026-10-07",{"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},"21Shares Ethereum Staking ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.986,0.126408,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.82,12.77,12.865,12.665,13.44,-0.62,-4.61,1674775.110332,22.73,7.64,1549184.4947896772,34.3,555,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":40},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":40},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},24.27,1259996,459898408.192209,42.05,"2025-04-25",[184,187,197,208,219,230,239,249,259,268,275,285,295,306,317,328,339,349,358,367,377,386,397,406,414,424,434,443,452,461,469,475,484,494,505,515,525,535,544,555,562,572,582,592,601,611,620,629,638,647,656,665,675,685,694,701,709,716,726,735,743,750,759,768,777,786,794,801,810,818,826,835,842,847,856,865,872,880,887,893,901,909,916,924,932,941,949,957,964,970,977,983,991,999,1006,1015,1024,1031,1038,1046,1054,1063,1071,1078,1086,1094,1101,1107,1116,1122,1129,1135,1142,1148,1157,1161,1167,1174,1181,1189,1197,1203,1209,1214,1222,1229,1237,1245,1251,1260,1266,1273,1282,1289,1296,1304,1313,1320,1326,1333,1339,1346,1350,1357,1362,1368,1376,1383,1390,1398,1404,1412,1416,1424,1430,1436,1440,1447,1455,1460,1467,1473,1478,1485,1492,1498,1504,1509,1514,1520,1525,1530,1537,1543,1552,1559,1567,1575,1583,1591,1598,1606,1612,1621,1629,1638,1645,1653,1660,1669,1676,1684,1692,1700,1708,1714,1720,1726,1732,1738,1744,1750,1758,1765,1772,1778,1786,1792,1798,1806,1814,1819,1825,1830,1837,1842,1849,1854,1861,1868,1873,1877,1883,1888,1893,1900,1907,1913,1921,1930,1936,1945,1953,1960,1969,1977,1986,1995,2004,2011,2017,2025,2032,2039,2047,2055,2062,2069,2078,2087,2094,2101,2109,2118,2125,2133,2142,2149,2157,2164,2172,2178,2184,2191,2196,2204,2210,2216,2222,2228,2236,2244,2251,2256,2265,2273,2280,2287,2292,2298,2304,2312,2320,2327,2333,2341,2349,2353,2360,2366,2374,2381,2387,2393,2399,2407,2415,2423,2430,2437,2443,2448,2455,2464,2473,2481,2488,2496,2503,2509,2517,2523,2527,2532,2540,2547,2556,2564,2570,2577,2581,2589,2594,2598,2602,2606,2611,2617,2625,2631,2639,2646,2651,2658,2664,2669,2676,2680,2686,2694,2700,2706,2713,2719,2726,2731,2735,2738,2742,2746,2752,2759,2764,2770,2777,2782,2788,2793,2797,2803,2808,2812,2817,2824,2828],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},2665,12.7862,{"date":188,"open":189,"high":190,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",13.525,13.6,13.3899,-0.09,-0.67,665217.143695,1331,13.4908,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",13.57,13.625,13.37,13.53,0.22,1.65,965978.731777,1836,13.4969,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",13.72,13.82,13.23,13.31,-0.17,-1.26,1182221.717878,1906,13.5284,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",13.39,13.5405,13.3395,13.48,0.18,1.35,1328969.931202,2224,13.4348,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":122,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",13.58,13.64,13.3,-0.89,1441931.328235,2291,13.3796,{"date":240,"open":241,"high":242,"low":213,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",13.65,13.6501,13.42,0.06,0.45,1734946.159716,2759,13.4474,{"date":250,"open":22,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",13.6001,13.26,13.36,-0.11,-0.82,1797420.649556,3326,13.4028,{"date":260,"open":261,"high":202,"low":262,"close":263,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",13.5,13.345,13.47,0,1640878.760096,2856,13.4577,{"date":269,"open":234,"high":202,"low":212,"close":263,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",0.085,0.64,1640974.173991,3737,13.3954,{"date":276,"open":232,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",13.62,13.19,13.385,-0.385,-2.8,2214431.527123,3795,13.3714,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":39,"volume":292,"transactions":293,"vwap":294},"2026-09-22",13.73,13.8201,13.59,13.77,-0.03,1592815.636975,3192,13.7326,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",13.66,13.87,13.5409,13.8,0.62,4.7,2169394.925791,5252,13.7302,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",12.51,13.215,12.5,13.18,0.96,7.86,1497772.42455,2865,12.8725,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",12.23,12.39,12.13,12.22,0.205,1.71,1007603.72358,1948,12.2638,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",11.97,12.115,11.815,12.015,-0.045,-0.37,1638009.4182,4411,11.9328,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",12.36,11.76,12.06,-0.61,-4.81,2109188.474449,4910,12.0759,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":264,"percent_change":264,"volume":355,"transactions":356,"vwap":357},"2026-09-14",12.48,12.72,12.45,12.67,1831576.115227,4242,12.5616,{"date":359,"open":351,"high":360,"low":361,"close":354,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",13.305,12.44,0.38,3.09,2952628.474659,10350,12.8998,{"date":368,"open":369,"high":370,"low":343,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",12.07,12.3405,12.29,-0.01,-0.08,1466520.988835,4067,12.209,{"date":378,"open":379,"high":380,"low":371,"close":381,"change":373,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",12.55,12.58,12.3,-0.65,1447687.0882,3896,12.4468,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",12.31,12.5051,12.18,12.38,0.13,1.06,2176841.683355,5390,12.4115,{"date":398,"open":399,"high":381,"low":400,"close":401,"change":117,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",12.24,12.14,12.25,-2.55,1100816.703119,3254,12.2431,{"date":407,"open":369,"high":408,"low":369,"close":409,"change":271,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",12.63,12.57,5.36,1399622.740703,4507,12.3977,{"date":415,"open":416,"high":343,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",11.91,11.84,11.93,-0.13,-1.08,1429065.007164,3678,11.9362,{"date":425,"open":426,"high":427,"low":428,"close":343,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",12.2,12.26,11.89,-0.33,-2.66,1979176.903386,5023,12.1022,{"date":435,"open":319,"high":436,"low":437,"close":320,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",12.425,12.16,0.24,1.98,1223513.093762,3786,12.3301,{"date":444,"open":351,"high":445,"low":446,"close":447,"change":429,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",12.61,12.02,12.15,-2.64,1961983.223398,6687,12.2975,{"date":453,"open":351,"high":454,"low":455,"close":351,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",12.645,12.391,0.15,1.22,1352937.251196,4027,12.5351,{"date":462,"open":426,"high":463,"low":447,"close":464,"change":465,"percent_change":438,"volume":466,"transactions":467,"vwap":468},"2026-08-26",12.3901,12.33,0.03,1148449.653154,3783,12.2643,{"date":470,"open":427,"high":471,"low":390,"close":381,"change":291,"percent_change":158,"volume":472,"transactions":473,"vwap":474},"2026-08-25",12.4001,1426911.344616,4523,12.3263,{"date":476,"open":308,"high":477,"low":478,"close":464,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",12.635,12.2499,0.28,2.32,2192707.346222,7580,12.4273,{"date":485,"open":486,"high":321,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",11.9,11.82,12.05,0.46,3.97,1026748.320467,4607,11.9891,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",11.4,11.7699,11.255,11.59,1.1,10.49,1256130.775372,5251,11.5534,{"date":506,"open":507,"high":508,"low":509,"close":501,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",9.66,10.57,9.615,0.95,9.96,2098482.279441,6393,10.3064,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":465,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",9.45,9.58,9.445,9.54,0.32,476711.167975,1657,9.5455,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",9.46,9.545,9.51,0.14,1.49,464565.663773,1841,9.5121,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":291,"percent_change":117,"volume":541,"transactions":542,"vwap":543},"2026-08-14",9.32,9.415,9.29,9.37,545688.753021,3693,9.3591,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",9.41,9.455,9.2899,9.4,0.04,0.43,707767.978959,2483,9.3809,{"date":556,"open":529,"high":529,"low":557,"close":558,"change":146,"percent_change":47,"volume":559,"transactions":560,"vwap":561},"2026-08-12",9.355,9.36,671122.598147,3654,9.4149,{"date":563,"open":549,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",9.43,9.24,9.38,0.015,0.16,466460.703611,2381,9.3241,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",9.505,9.3098,9.365,-0.1951,-2.04,610497.831816,2672,9.3755,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":74,"volume":589,"transactions":590,"vwap":591},"2026-08-07",9.61,9.64,9.5,9.5601,0.0451,642911.739379,3306,9.5441,{"date":593,"open":517,"high":594,"low":595,"close":596,"change":597,"percent_change":335,"volume":598,"transactions":599,"vwap":600},"2026-08-06",9.5701,9.44,9.515,-0.035,849524.819743,5840,9.5311,{"date":602,"open":603,"high":584,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",9.31,9.25,9.55,0.2,2.14,973400.113423,6208,9.4747,{"date":612,"open":613,"high":566,"low":614,"close":615,"change":616,"percent_change":362,"volume":617,"transactions":618,"vwap":619},"2026-08-04",9.315,9.265,9.35,0.035,714869.420983,4515,9.3313,{"date":621,"open":622,"high":615,"low":623,"close":613,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",9.18,9.16,0.005,0.05,725614.59991,3141,9.298,{"date":630,"open":631,"high":631,"low":632,"close":603,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",9.42,9.21,-0.285,-2.97,1001249.797586,5822,9.3015,{"date":639,"open":518,"high":640,"low":641,"close":642,"change":225,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",9.65,9.5399,9.595,1.91,773898.337422,2064,9.5724,{"date":648,"open":649,"high":650,"low":549,"close":538,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",9.49,9.6499,-0.165,-1.72,1078860.130274,3483,9.4679,{"date":657,"open":549,"high":658,"low":659,"close":518,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",9.6199,9.27,-0.145,-1.49,1828968.733731,4008,9.5102,{"date":666,"open":667,"high":668,"low":518,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",9.74,9.87,9.725,0.425,4.57,1280469.992514,3823,9.6825,{"date":676,"open":603,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",9.325,9.22,9.3,-0.06,-0.64,716901.652421,2034,9.2835,{"date":686,"open":687,"high":688,"low":689,"close":558,"change":163,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",9.48,9.53,9.33,-2.6,2164494.207807,4573,9.431,{"date":695,"open":696,"high":697,"low":696,"close":584,"change":264,"percent_change":264,"volume":698,"transactions":699,"vwap":700},"2026-07-22",9.59,9.765,2171098.153444,3957,9.679,{"date":702,"open":507,"high":703,"low":704,"close":584,"change":392,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",9.7001,9.555,1.37,3312761.307897,4197,9.6133,{"date":710,"open":537,"high":711,"low":712,"close":687,"change":479,"percent_change":88,"volume":713,"transactions":714,"vwap":715},"2026-07-20",9.575,9.245,3446664.686482,5823,9.4839,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":214,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-17",9.07,9.2603,9,9.2,-1.81,1514298.042623,4231,9.1682,{"date":727,"open":728,"high":519,"low":729,"close":540,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",9.39,9.3013,-0.23,-2.4,949318.870504,2697,9.3694,{"date":736,"open":507,"high":737,"low":529,"close":738,"change":438,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",9.69,9.6,2.56,939072.216012,3736,9.6088,{"date":744,"open":566,"high":631,"low":539,"close":558,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",0.5,5.64,666328.683255,2556,9.3431,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":373,"percent_change":235,"volume":756,"transactions":757,"vwap":758},"2026-07-13",8.83,8.915,8.73,8.86,347759.160075,1915,8.8268,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",8.97,9.035,8.87,8.94,0.215,2.46,384800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",8.69,8.78,8.64,8.725,0.045,0.52,326600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",8.66,8.71,8.545,8.68,-0.255,-2.85,525100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":680,"volume":793,"transactions":9,"vwap":791},"2026-07-07",8.84,9.04,8.79,8.935,-0.005,442900,{"date":795,"open":796,"high":797,"low":798,"close":764,"change":799,"percent_change":410,"volume":800,"transactions":9,"vwap":764},"2026-07-06",8.655,9.0010004,8.65,0.455,393200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",8.39,8.6,8.38,8.485,0.42,5.21,778800,{"date":811,"open":313,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",8.13,7.83,8.065,0.195,2.48,379500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":158,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-30",7.78,7.88,7.73,7.87,-2.96,929100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",7.84,8.15,7.77,8.11,0.26,3.31,538900,{"date":836,"open":837,"high":838,"low":27,"close":839,"change":73,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-26",7.66,7.94,7.85,0.9,320900,{"date":843,"open":844,"high":844,"low":837,"close":820,"change":419,"percent_change":845,"volume":846,"transactions":9,"vwap":820},"2026-06-25",8.16,-1.64,510400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",8.24,8.3,7.76,7.91,-0.375,-4.53,433400,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",8.23,8.341,8.22,8.285,-0.365,-4.22,183700,{"date":866,"open":867,"high":868,"low":869,"close":798,"change":392,"percent_change":870,"volume":871,"transactions":9,"vwap":798},"2026-06-22",8.81,8.88,8.63,1.53,238900,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",8.74,8.345,8.52,-0.15,-1.73,520900,{"date":881,"open":790,"high":882,"low":883,"close":884,"change":102,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-17",8.96,8.635,8.67,-3.34,752700,{"date":888,"open":889,"high":890,"low":867,"close":761,"change":122,"percent_change":891,"volume":892,"transactions":9,"vwap":761},"2026-06-16",8.99,9.025,-1.32,258400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":604,"volume":900,"transactions":9,"vwap":898},"2026-06-15",9.1,9.23,9.015,9.09,0.77,752900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":373,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-12",8.31,8.441,8.26,8.32,-0.95,626200,{"date":910,"open":911,"high":912,"low":829,"close":913,"change":832,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-11",8.225,8.445,8.4,3.19,861200,{"date":917,"open":918,"high":906,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",8.18,8.1,8.14,-0.14,-1.69,646800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":921,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-09",8.33,8.37,8.06,8.28,-1.66,773300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-08",8.44,8.515,8.375,8.42,0.56,7.12,426200,{"date":942,"open":943,"high":944,"low":945,"close":313,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":313},"2026-06-05",8.34,8.36,7.695,-1.01,-11.39,777400,{"date":950,"open":951,"high":952,"low":953,"close":763,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":763},"2026-06-04",8.8,8.95,8.76,-0.125,-1.39,662400,{"date":958,"open":537,"high":540,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",8.965,8.995,-0.535,-5.61,728100,{"date":965,"open":668,"high":966,"low":549,"close":688,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":688},"2026-06-02",9.88,-0.465,-4.65,805400,{"date":971,"open":972,"high":973,"low":697,"close":974,"change":975,"percent_change":382,"volume":976,"transactions":9,"vwap":974},"2026-06-01",9.85,10.01,9.995,-0.065,327900,{"date":978,"open":979,"high":980,"low":668,"close":981,"change":264,"percent_change":264,"volume":982,"transactions":9,"vwap":981},"2026-05-29",9.97,10.2,10.06,330200,{"date":984,"open":985,"high":986,"low":987,"close":981,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":981},"2026-05-28",9.91,10.12,9.81,-0.2,-1.95,349600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":192,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-27",10.31,10.365,10.18,10.26,-0.87,300400,{"date":1000,"open":1001,"high":1002,"low":996,"close":1003,"change":774,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-26",10.55,10.68,10.35,0.44,463400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-22",10.62,10.64,10.275,10.305,-0.39,-3.65,341500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-21",10.56,10.75,10.51,10.695,0.025,0.23,295700,{"date":1025,"open":1026,"high":1027,"low":1001,"close":1028,"change":392,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-20",10.61,10.725,10.67,1.23,327100,{"date":1032,"open":1019,"high":1026,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",10.46,10.54,-0.05,-0.47,317300,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",10.7,10.375,10.59,-0.5,-4.51,711500,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",11.21,11.02,11.09,-0.38,-3.31,838000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-14",11.29,11.585,11.22,11.47,0.21,1.87,519800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":921,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-13",11.37,11.395,11.16,11.26,-1.23,278300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":496,"change":1076,"percent_change":731,"volume":1077,"transactions":9,"vwap":496},"2026-05-12",11.41,11.415,11.265,-0.28,402100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":510,"volume":1085,"transactions":9,"vwap":1083},"2026-05-11",11.63,11.7,11.5,11.68,0.11,621000,{"date":1087,"open":1088,"high":499,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-08",11.35,11.34,11.57,0.1,0.87,582200,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1059,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1059},"2026-05-07",11.61,11.39,-0.26,-2.22,874200,{"date":1102,"open":1103,"high":1104,"low":1083,"close":1105,"change":122,"percent_change":946,"volume":1106,"transactions":9,"vwap":1105},"2026-05-06",11.895,11.92,11.73,585900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-05",11.95,11.985,11.78,11.85,0.08,0.68,1053100,{"date":1117,"open":1118,"high":1103,"low":1080,"close":1119,"change":832,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-04",11.67,11.77,2.26,1190400,{"date":1123,"open":1124,"high":1096,"low":1125,"close":1126,"change":1060,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-01",11.53,11.48,11.51,1.86,679300,{"date":1130,"open":1131,"high":1088,"low":1058,"close":1132,"change":568,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-30",11.27,11.3,1.44,582600,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":151,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-29",11.52,11.085,11.14,-3.05,855900,{"date":1143,"open":1144,"high":1126,"low":1145,"close":1146,"change":625,"percent_change":1004,"volume":1147,"transactions":9,"vwap":1146},"2026-04-28",11.33,11.285,11.49,2045100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",11.56,11.634,11.315,11.44,-0.16,-1.38,2070000,{"date":1158,"open":1096,"high":1080,"low":1082,"close":1159,"change":244,"percent_change":775,"volume":1160,"transactions":9,"vwap":1159},"2026-04-24",11.6,2199300,{"date":1162,"open":1159,"high":1081,"low":1073,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-23",11.54,-0.43,-3.59,2008000,{"date":1168,"open":488,"high":1169,"low":1170,"close":330,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":330},"2026-04-22",12.1,11.917,0.485,4.22,1370800,{"date":1175,"open":1137,"high":1176,"low":1177,"close":1178,"change":651,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-21",11.64,11.42,11.485,-1.42,1752200,{"date":1182,"open":1183,"high":1184,"low":1097,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-20",11.58,11.705,11.65,-0.475,-3.92,2256400,{"date":1190,"open":1191,"high":1192,"low":1109,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-17",12.03,12.32,12.125,0.345,2.93,1902000,{"date":1198,"open":1199,"high":1200,"low":1074,"close":1111,"change":192,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1111},"2026-04-16",11.74,11.8,-0.76,3407200,{"date":1204,"open":1176,"high":1104,"low":1090,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-15",11.87,0.31,2.68,6273200,{"date":1210,"open":1112,"high":369,"low":1126,"close":1150,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1150},"2026-04-14",0.25,2.21,7313000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":244,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-13",10.97,11.325,10.895,11.31,0.53,12268800,{"date":1223,"open":1050,"high":1224,"low":1225,"close":1226,"change":225,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-10",11.275,11.04,11.25,1.63,14206400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":550,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-09",10.87,11.132,10.77,11.07,0.36,16267800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1171,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-08",11.23,11.24,10.92,11.03,4.6,9701600,{"date":1246,"open":1247,"high":1017,"low":1248,"close":1249,"change":1154,"percent_change":661,"volume":1250,"transactions":9,"vwap":1249},"2026-04-07",10.4,10.285,10.545,18341100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-06",10.72,10.835,10.6,10.705,0.405,3.93,22836800,{"date":1261,"open":1262,"high":1263,"low":981,"close":1264,"change":1012,"percent_change":1013,"volume":1265,"transactions":9,"vwap":1264},"2026-04-02",10.14,10.355,10.3,14527400,{"date":1267,"open":1009,"high":1268,"low":1269,"close":1270,"change":203,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-01",10.82,10.53,10.69,2.1,14771000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-31",10.27,10.595,10.165,10.47,0.37,3.66,11100200,{"date":1283,"open":1284,"high":1041,"low":1285,"close":1286,"change":456,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-30",10.34,10.04,10.1,1.51,13152200,{"date":1290,"open":511,"high":1291,"low":1292,"close":1293,"change":1076,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-27",10.035,9.845,9.95,-2.74,8197800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":23,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-26",10.36,10.45,10.16,10.23,-5.71,1646300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-25",10.91,10.98,10.74,10.85,0.27,2.55,3438900,{"date":1314,"open":1018,"high":1315,"low":1019,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-24",10.8,10.58,-0.18,-1.67,3199700,{"date":1321,"open":1018,"high":1322,"low":1042,"close":1323,"change":1091,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-23",10.95,10.76,0.94,840300,{"date":1327,"open":1253,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":335,"volume":1332,"transactions":9,"vwap":1330},"2026-03-20",10.73,10.575,10.66,-0.04,2383000,{"date":1334,"open":1335,"high":1336,"low":501,"close":1040,"change":47,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1040},"2026-03-19",10.63,10.78,-1.92,2478700,{"date":1340,"open":1341,"high":1048,"low":1342,"close":1306,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1306},"2026-03-18",11.2,10.83,-0.7,-6.03,1655500,{"date":1347,"open":499,"high":1348,"low":1137,"close":1096,"change":1035,"percent_change":1164,"volume":1349,"transactions":9,"vwap":1096},"2026-03-17",11.79,1824300,{"date":1351,"open":1097,"high":1199,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-16",11.28,11.66,1.15,10.94,3486600,{"date":1358,"open":1306,"high":1359,"low":1299,"close":1019,"change":568,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1019},"2026-03-13",11.06,1.55,1776800,{"date":1363,"open":1364,"high":1278,"low":1365,"close":1003,"change":146,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1003},"2026-03-12",10.29,10.185,-0.19,766000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":815,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-11",10.225,10.43,10.15,10.37,1.92,827700,{"date":1377,"open":1275,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1091,"volume":1382,"transactions":9,"vwap":1380},"2026-03-10",10.44,10.03,10.175,0.01,664800,{"date":1384,"open":1385,"high":996,"low":1386,"close":1277,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1277},"2026-03-09",10.09,10.02,0.275,2.78,662600,{"date":1391,"open":1392,"high":981,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-06",10.05,9.77,9.89,-0.56,-5.36,758700,{"date":1399,"open":1042,"high":1400,"low":996,"close":1299,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1299},"2026-03-05",10.655,-0.31,-2.88,1286000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1323,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1323},"2026-03-04",10.52,11,10.32,0.88,8.91,824600,{"date":1413,"open":987,"high":1392,"low":585,"close":966,"change":1414,"percent_change":784,"volume":1415,"transactions":9,"vwap":966},"2026-03-03",-0.29,1195600,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-02",9.63,10.435,10.17,0.57,5.94,1570600,{"date":1425,"open":667,"high":1426,"low":688,"close":738,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":738},"2026-02-27",9.785,-0.52,-5.14,1456100,{"date":1431,"open":1432,"high":1433,"low":668,"close":986,"change":1098,"percent_change":1434,"volume":1435,"transactions":9,"vwap":986},"2026-02-26",10.33,10.38,-2.5,4814700,{"date":1437,"open":972,"high":1438,"low":987,"close":1433,"change":500,"percent_change":1112,"volume":1439,"transactions":9,"vwap":1433},"2026-02-25",10.41,581100,{"date":1441,"open":1442,"high":537,"low":1443,"close":1444,"change":1445,"percent_change":1154,"volume":1446,"transactions":9,"vwap":1444},"2026-02-24",9.06,9.02,9.28,-0.015,436200,{"date":1448,"open":518,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-23",9.585,9.175,9.295,-0.55,-5.59,390800,{"date":1456,"open":1457,"high":1394,"low":507,"close":1292,"change":1084,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1292},"2026-02-20",9.7,1.13,682400,{"date":1461,"open":1462,"high":1463,"low":596,"close":1464,"change":1465,"percent_change":1421,"volume":1466,"transactions":9,"vwap":1464},"2026-02-19",9.62,9.75,9.735,0.055,373000,{"date":1468,"open":1469,"high":1285,"low":584,"close":1470,"change":1076,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-18",9.82,9.68,-2.81,574600,{"date":1474,"open":1475,"high":981,"low":737,"close":511,"change":1098,"percent_change":1476,"volume":1477,"transactions":9,"vwap":511},"2026-02-17",9.94,-2.54,705700,{"date":1479,"open":1480,"high":1003,"low":1469,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-13",9.86,10.22,0.66,6.9,1165100,{"date":1486,"open":1487,"high":1293,"low":1488,"close":1489,"change":988,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-12",9.9,9.475,9.56,-2.05,919200,{"date":1493,"open":1494,"high":511,"low":586,"close":1495,"change":1414,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-11",9.93,9.76,-2.89,701100,{"date":1499,"open":1500,"high":1501,"low":1475,"close":1392,"change":1395,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1392},"2026-02-10",10.13,10.205,-5.28,558500,{"date":1505,"open":986,"high":1027,"low":1392,"close":1026,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1026},"2026-02-09",0.355,3.46,896600,{"date":1510,"open":1463,"high":1299,"low":1463,"close":1511,"change":1512,"percent_change":1275,"volume":1513,"transactions":9,"vwap":1511},"2026-02-06",10.255,0.955,552300,{"date":1515,"open":1284,"high":1516,"low":1517,"close":679,"change":137,"percent_change":1518,"volume":1519,"transactions":9,"vwap":679},"2026-02-05",10.48,9.11,-13.97,790300,{"date":1521,"open":1307,"high":1234,"low":1298,"close":1522,"change":382,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-04",10.81,-5.67,602700,{"date":1526,"open":1124,"high":1118,"low":1034,"close":1527,"change":122,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-03",11.46,-1.04,2120600,{"date":1531,"open":1150,"high":1532,"low":1533,"close":1183,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1183},"2026-02-02",11.965,11.55,-1.79,-13.39,2396700,{"date":1538,"open":297,"high":1539,"low":1540,"close":201,"change":344,"percent_change":1541,"volume":1542,"transactions":9,"vwap":201},"2026-01-30",13.765,13.16,-4.36,451200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-29",14.54,14.55,13.74,13.98,-1.05,-6.99,657500,{"date":1553,"open":72,"high":1554,"low":1555,"close":1556,"change":1331,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-28",15.145,14.89,15.03,-0.27,228300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1172,"volume":1566,"transactions":9,"vwap":1564},"2026-01-27",14.62,15.1,14.5,15.07,0.61,369700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":47,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-26",14.41,14.72,14.37,14.46,-1.43,411700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":530,"volume":1582,"transactions":9,"vwap":1580},"2026-01-23",14.66,15.06,14.45,14.67,0.02,425100,{"date":1584,"open":1585,"high":1586,"low":1563,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-22",14.82,14.85,14.65,-0.46,-3.04,344400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":392,"percent_change":1092,"volume":1597,"transactions":9,"vwap":1596},"2026-01-21",14.86,15.3,14.3,15.11,582700,{"date":1599,"open":1600,"high":1601,"low":1593,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-20",15.315,15.39,14.98,-1.45,-8.83,938300,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1381,"percent_change":244,"volume":1611,"transactions":9,"vwap":1610},"2026-01-16",16.55,16.24,16.43,540700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-15",16.805,16.85,16.355,16.42,-0.485,-2.87,415200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":840,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-14",16.58,16.99,16.52,16.905,5.62,958100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-13",15.74,16.08,15.63,16.0049992,0.515,3.32,655400,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":456,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-12",15.35,15.7,15.49,0.98,346400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":877,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-09",15.45,15.69,15.26,15.34,-0.97,545300,{"date":1654,"open":1640,"high":1655,"low":1656,"close":1642,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1642},"2026-01-08",15.67,15.225,-0.175,-1.12,502100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-07",15.93,15.99,15.6,15.665,-0.525,-3.24,586800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":372,"percent_change":680,"volume":1675,"transactions":9,"vwap":1674},"2026-01-06",16.49,16.51,15.9,16.19,829300,{"date":1677,"open":1631,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-05",16.3,15.64,16.2,0.63,4.05,1541400,{"date":1685,"open":1686,"high":1687,"low":72,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-02",15.15,15.73,15.57,0.74,4.99,1330800,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":244,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-31",15,15.02,14.765,14.83,0.41,523000,{"date":1701,"open":1702,"high":1694,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-30",14.81,14.7,14.77,0.17,1.16,414300,{"date":1709,"open":1561,"high":1710,"low":1546,"close":1711,"change":1712,"percent_change":214,"volume":1713,"transactions":9,"vwap":1711},"2025-12-29",14.8,14.6,-0.025,250000,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":597,"percent_change":158,"volume":1719,"transactions":9,"vwap":1718},"2025-12-26",14.87,14.44,14.625,354700,{"date":1721,"open":1561,"high":1722,"low":1723,"close":1577,"change":214,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1577},"2025-12-24",14.74,14.42,-1.15,205400,{"date":1727,"open":1722,"high":1728,"low":1729,"close":1697,"change":372,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1697},"2025-12-23",14.9,14.48,-0.07,578600,{"date":1733,"open":1734,"high":1650,"low":1702,"close":1735,"change":254,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-22",15.27,14.84,-0.74,340000,{"date":1739,"open":1740,"high":1578,"low":1577,"close":1741,"change":1742,"percent_change":313,"volume":1743,"transactions":9,"vwap":1741},"2025-12-19",14.79,14.95,1.09,228900,{"date":1745,"open":1704,"high":1746,"low":1747,"close":1748,"change":39,"percent_change":1749,"volume":846,"transactions":9,"vwap":1748},"2025-12-18",14.96,13.855,13.86,-1.56,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":681,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-12-17",14.69,15.12,13.94,14.08,-4.35,561800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1570,"change":1763,"percent_change":301,"volume":1764,"transactions":9,"vwap":1570},"2025-12-16",14.63,14.835,14.53,0.09,305600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1760,"change":1201,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1760},"2025-12-15",15.62,15.715,14.465,-4.94,821800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1601,"change":1343,"percent_change":1756,"volume":1777,"transactions":9,"vwap":1601},"2025-12-12",16.07,16.21,15.22,808000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":168,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-11",15.88,16.14,15.72,16.09,-4.11,329200,{"date":1787,"open":1788,"high":1789,"low":1672,"close":1790,"change":456,"percent_change":840,"volume":1791,"transactions":9,"vwap":1790},"2025-12-10",16.63,17.23,16.78,616900,{"date":1793,"open":1794,"high":1795,"low":1642,"close":1788,"change":510,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1788},"2025-12-09",15.53,16.97,6.06,644200,{"date":1799,"open":1782,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-08",15.87,15.37,15.68,0.59,3.91,409300,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":344,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-05",15.5,15.77,14.92,15.09,-3.89,282500,{"date":1815,"open":1662,"high":1816,"low":1817,"close":1641,"change":1581,"percent_change":392,"volume":1818,"transactions":9,"vwap":1641},"2025-12-04",16.094999,15.325,208700,{"date":1820,"open":1801,"high":1821,"low":1734,"close":1802,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1802},"2025-12-03",15.76,0.78,5.23,253800,{"date":1826,"open":1827,"high":1686,"low":1827,"close":1728,"change":1828,"percent_change":929,"volume":1829,"transactions":9,"vwap":1728},"2025-12-02",14.26,1.14,340300,{"date":1831,"open":1832,"high":1833,"low":232,"close":1834,"change":955,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-01",14.09,14.14,13.76,-9.17,532900,{"date":1838,"open":1647,"high":1839,"low":1840,"close":1686,"change":465,"percent_change":606,"volume":1841,"transactions":9,"vwap":1686},"2025-11-28",15.48,15.05,373200,{"date":1843,"open":1844,"high":1845,"low":1563,"close":1753,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1753},"2025-11-26",14.64,15.2,0.49,3.35,330500,{"date":1850,"open":1762,"high":1851,"low":1827,"close":1760,"change":39,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1760},"2025-11-25",14.76,-1.48,243700,{"date":1855,"open":1856,"high":1555,"low":1857,"close":1586,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1586},"2025-11-24",13.97,13.9,1.17,8.55,398600,{"date":1862,"open":190,"high":1863,"low":1864,"close":1865,"change":1588,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-21",14.01,13.369,13.68,-3.25,255700,{"date":1869,"open":1840,"high":1840,"low":1870,"close":1833,"change":1395,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1833},"2025-11-20",13.92,-3.81,448400,{"date":1874,"open":1753,"high":1808,"low":1875,"close":1703,"change":235,"percent_change":1302,"volume":1876,"transactions":9,"vwap":1703},"2025-11-19",14.32,407900,{"date":1878,"open":1879,"high":1880,"low":1686,"close":1881,"change":1803,"percent_change":1258,"volume":1882,"transactions":9,"vwap":1881},"2025-11-18",15.25,15.82,15.59,297000,{"date":1884,"open":1885,"high":1663,"low":1851,"close":1694,"change":54,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1694},"2025-11-17",15.58,-4.21,765300,{"date":1889,"open":1679,"high":1890,"low":1808,"close":1891,"change":877,"percent_change":907,"volume":1892,"transactions":9,"vwap":1891},"2025-11-14",16.25,15.66,526300,{"date":1894,"open":1895,"high":1896,"low":1631,"close":1897,"change":215,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-13",17.13,17.345,15.81,-7.38,371400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":373,"percent_change":1036,"volume":1906,"transactions":9,"vwap":1905},"2025-11-12",17.8,17.83,16.83,17.07,451100,{"date":1908,"open":1909,"high":1909,"low":1895,"close":1910,"change":168,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-11",17.62,17.15,-3.87,251400,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-10",18,17.51,17.84,0.54,3.12,390000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-07",16.13,17.33,15.935,17.3,0.8,4.85,397900,{"date":1931,"open":1932,"high":1932,"low":1775,"close":1933,"change":1736,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-06",16.8,16.5,-4.29,159200,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-05",16.69,17.38,16.57,17.24,1.19,7.41,357700,{"date":1946,"open":1947,"high":1948,"low":1767,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-04",17.47,17.9,16.049999,-1.85,-10.34,231900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1948,"change":1852,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1948},"2025-11-03",18.59,18.6,17.79,-7.64,226700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-31",19.26,19.49,19,19.38,0.975,5.3,219600,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-30",19.059999,18.37,18.405,-1.075,-5.52,305900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-29",20.11,20.125,19.17,19.48,-0.68,-3.37,362600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-28",20.7,20.85,20.12,20.16,-0.8,-3.82,169200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-27",20.8,21.14,20.61,20.96,1.34,6.83,242900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1235,"percent_change":1061,"volume":2010,"transactions":9,"vwap":2009},"2025-10-24",19.82,19.83,19.31,19.62,152000,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1962,"change":832,"percent_change":705,"volume":2016,"transactions":9,"vwap":1962},"2025-10-23",19.21,19.63,19.01,204200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1964,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1964},"2025-10-22",19.23,19.35,18.89,-0.98,-4.9,342100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1763,"percent_change":245,"volume":2031,"transactions":9,"vwap":2030},"2025-10-21",19.42,20.54,19.24,19.98,465500,{"date":2033,"open":1990,"high":2034,"low":2035,"close":2036,"change":899,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-20",20.23,19.58,19.89,4.03,216700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1317,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-17",18.88,19.22,18.54,19.12,-0.93,430600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":344,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-16",20.19,20.31,19.2,19.3,-3.06,302500,{"date":2056,"open":2057,"high":2058,"low":2014,"close":2059,"change":2060,"percent_change":95,"volume":2061,"transactions":9,"vwap":2059},"2025-10-15",20.39,20.49,19.91,-0.6,208200,{"date":2063,"open":2064,"high":2065,"low":1982,"close":2066,"change":1201,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-14",19.74,20.77,20.51,-3.57,714800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-13",20.5,21.35,20.41,21.27,1.32,6.62,363500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-10",21.81,21.94,19.73,19.95,-1.7,-7.85,905900,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":1644,"transactions":9,"vwap":2091},"2025-10-09",21.98,21.31,21.65,-0.91,-4.03,{"date":2095,"open":2096,"high":26,"low":2097,"close":2098,"change":1705,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-08",22.37,22.18,22.56,0.76,234300,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-07",23.78,22.23,22.39,-1.21,-5.13,449100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-06",22.96,23.64,22.89,23.6,0.99,4.38,232200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":530,"percent_change":301,"volume":2124,"transactions":9,"vwap":2123},"2025-10-03",22.47,22.95,22.19,22.61,174700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2120,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2120},"2025-10-02",21.97,22.57,21.69,0.81,3.74,251300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-01",21.48,21.71,21.43,21.66,0.86,4.13,144600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":1997,"change":877,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1997},"2025-09-30",20.82,20.83,20.45,-0.72,121100,{"date":2150,"open":2028,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-29",21.02,20.525,20.95,0.82,4.07,116500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1565,"percent_change":1919,"volume":2163,"transactions":9,"vwap":2162},"2025-09-26",19.56,20.33,19.52,20.13,209900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2161,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2161},"2025-09-25",20,20.07,19.09,-1.25,-6.02,128500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2065,"change":1581,"percent_change":1091,"volume":2177,"transactions":9,"vwap":2065},"2025-09-24",20.87,21,20.75,17300,{"date":2179,"open":2153,"high":2180,"low":2181,"close":2176,"change":1091,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2176},"2025-09-23",21.01,20.65,0.48,72600,{"date":2185,"open":2151,"high":2186,"low":2187,"close":2181,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2181},"2025-09-22",21.07,20.62,-1.53,-6.9,88300,{"date":2192,"open":2123,"high":2193,"low":2194,"close":2097,"change":1201,"percent_change":1052,"volume":2195,"transactions":9,"vwap":2097},"2025-09-19",22.7,22.16,337700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1279,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-18",22.91,23.17,22.79,22.94,1.64,201100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2128,"change":392,"percent_change":2209,"volume":1582,"transactions":9,"vwap":2128},"2025-09-17",22.51,22.632,22.09,0.58,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":146,"percent_change":192,"volume":2215,"transactions":9,"vwap":2214},"2025-09-16",22.54,22.13,22.44,90500,{"date":2217,"open":2218,"high":2193,"low":2219,"close":2220,"change":235,"percent_change":1871,"volume":2221,"transactions":9,"vwap":2220},"2025-09-15",22.635,22.32,22.46,108100,{"date":2223,"open":2224,"high":2225,"low":2212,"close":2225,"change":1029,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-12",22.59,23.35,5.56,171600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":775,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-11",22.01,22.175,21.967,22.12,2.41,16900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":530,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-10",21.85,22.25,21.5,21.6,0.65,144300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":465,"percent_change":530,"volume":2250,"transactions":9,"vwap":2249},"2025-09-09",21.7,21.76,21.37,21.46,401500,{"date":2252,"open":2129,"high":2253,"low":2254,"close":2137,"change":47,"percent_change":1651,"volume":2255,"transactions":9,"vwap":2137},"2025-09-08",21.9,21.4,200800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-05",22.31,22.35,21.25,21.64,0.3,1.41,107500,{"date":2266,"open":2089,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-04",21.994,21.29,21.34,-1.03,-4.6,275500,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2096,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2096},"2025-09-03",21.87,22.413,1.04,4.88,63900,{"date":2281,"open":2282,"high":2081,"low":2283,"close":2284,"change":2285,"percent_change":930,"volume":2286,"transactions":9,"vwap":2284},"2025-09-02",21.51,21.26,21.33,-0.36,190300,{"date":2288,"open":2289,"high":2289,"low":2269,"close":2129,"change":1043,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2129},"2025-08-29",21.96,-2.25,312900,{"date":2293,"open":2294,"high":2295,"low":2097,"close":2122,"change":23,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2122},"2025-08-28",23,23.025,-2.72,59200,{"date":2299,"open":2294,"high":2300,"low":2301,"close":2302,"change":214,"percent_change":1736,"volume":2303,"transactions":9,"vwap":2302},"2025-08-27",23.28,22.66,22.81,456000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2037,"volume":2311,"transactions":9,"vwap":2309},"2025-08-26",22.4,22.99,22.17,22.98,0.89,549400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2208,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2208},"2025-08-25",23.26,23.39,22.059999,-2.07,-8.57,1727400,{"date":2321,"open":2074,"high":178,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-22",21.21,24.16,3.07,14.56,4370900,{"date":2328,"open":2269,"high":2241,"low":2151,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-21",21.09,-0.63,-2.9,652000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2277,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-20",20.91,21.79,20.505,21.72,5.03,1228800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":420,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-19",21.56,21.67,20.535,20.68,-4.96,2008400,{"date":2350,"open":2351,"high":2253,"low":2269,"close":2247,"change":921,"percent_change":681,"volume":2352,"transactions":9,"vwap":2247},"2025-08-18",21.75,835200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2253,"change":82,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2253},"2025-08-15",23.049999,23.08,21.835,-3.48,2025700,{"date":2361,"open":2301,"high":2362,"low":2306,"close":2363,"change":2364,"percent_change":863,"volume":2365,"transactions":9,"vwap":2363},"2025-08-14",23.51,22.69,-1,2534700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1742,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-08-13",23.55,23.75,23.07,23.69,4.82,1580200,{"date":2375,"open":2376,"high":2377,"low":2247,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-12",22.1,22.6,1.31,6.15,942000,{"date":2382,"open":2335,"high":2080,"low":2383,"close":2268,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2268},"2025-08-11",20.9,0.97,4.77,1534000,{"date":2388,"open":2159,"high":2389,"low":2390,"close":2389,"change":2384,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-08",20.32,19.53,5.01,998100,{"date":2394,"open":2395,"high":2396,"low":2021,"close":2020,"change":510,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2020},"2025-08-07",19.16,19.37,5.16,1378900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1421,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-06",17.92,18.49,17.85,18.4,3.2,480000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":1903,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1903},"2025-08-05",18.15,18.27,17.76,-0.49,-2.67,497700,{"date":2416,"open":2417,"high":2418,"low":1957,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-04",17.81,18.57,18.32,0.79,4.51,777600,{"date":2424,"open":2425,"high":2425,"low":1916,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-01",18.25,17.53,-1.13,-6.06,1146300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":921,"percent_change":1736,"volume":2436,"transactions":9,"vwap":2435},"2025-07-31",18.97,19.07,18.65,18.66,568600,{"date":2438,"open":2439,"high":2440,"low":1972,"close":2441,"change":372,"percent_change":1035,"volume":2442,"transactions":9,"vwap":2441},"2025-07-30",18.75,19.135,18.8,708900,{"date":2444,"open":2445,"high":2445,"low":2418,"close":2446,"change":1317,"percent_change":907,"volume":2447,"transactions":9,"vwap":2446},"2025-07-29",19.32,18.81,1048700,{"date":2449,"open":2042,"high":2450,"low":2451,"close":2452,"change":2420,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-07-28",19.33,18.755,18.99,4.34,796600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-25",18.55,18.595,18.01,18.2,-0.495,-2.65,491200,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-07-24",18.24,18.865,18.08,18.695,0.745,4.15,732100,{"date":2474,"open":2475,"high":2476,"low":2411,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-23",18.3,18.311,17.95,-0.41,-2.23,682600,{"date":2482,"open":2402,"high":2483,"low":2484,"close":2485,"change":429,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-22",18.76,18.13,18.36,-1.77,561700,{"date":2489,"open":2490,"high":2491,"low":1956,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-21",18.95,19.295,18.69,0.92,5.18,868000,{"date":2497,"open":2484,"high":2485,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-18",17.655,17.77,0.7,4.1,931100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":1905,"change":568,"percent_change":510,"volume":2508,"transactions":9,"vwap":1905},"2025-07-17",17.12,17.27,16.82,1022000,{"date":2510,"open":1800,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-16",16.93,15.84,16.91,1.7,11.18,1297700,{"date":2518,"open":2519,"high":1839,"low":1761,"close":2520,"change":203,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-15",15.16,15.21,1.47,1190600,{"date":2524,"open":1879,"high":1650,"low":1810,"close":2525,"change":1730,"percent_change":1588,"volume":2526,"transactions":9,"vwap":2525},"2025-07-14",14.99,773700,{"date":2528,"open":1602,"high":1578,"low":2529,"close":1578,"change":1966,"percent_change":2530,"volume":2531,"transactions":9,"vwap":1578},"2025-07-11",14.71,6.92,605500,{"date":2533,"open":2534,"high":2535,"low":300,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-10",13.95,14.2,14.085,0.245,1.77,505100,{"date":2541,"open":2542,"high":1856,"low":2543,"close":2544,"change":2420,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-09",13.32,13.15,13.84,6.05,961000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-07-08",12.9,13.13,12.79,13.05,0.335,2.63,269300,{"date":2557,"open":2551,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-07",12.835,12.565,12.715,-0.155,-1.2,376700,{"date":2565,"open":2566,"high":311,"low":2567,"close":2568,"change":1154,"percent_change":1069,"volume":2569,"transactions":9,"vwap":2568},"2025-07-03",12.95,12.84,12.87,401100,{"date":2571,"open":399,"high":2572,"low":2573,"close":2574,"change":112,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-07-02",13.035,12.21,13.03,8.58,513300,{"date":2578,"open":426,"high":427,"low":2579,"close":2579,"change":127,"percent_change":24,"volume":2580,"transactions":9,"vwap":2579},"2025-07-01",12,522700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":380,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":380},"2025-06-30",12.35,12.59,12.165,0.51,4.23,295600,{"date":2590,"open":2591,"high":399,"low":1109,"close":369,"change":254,"percent_change":2592,"volume":2593,"transactions":9,"vwap":369},"2025-06-27",12.11,-0.9,205800,{"date":2595,"open":390,"high":2596,"low":488,"close":390,"change":1021,"percent_change":1060,"volume":2597,"transactions":9,"vwap":390},"2025-06-26",12.28,346700,{"date":2599,"open":2573,"high":2573,"low":1109,"close":2600,"change":1712,"percent_change":47,"volume":2601,"transactions":9,"vwap":2600},"2025-06-25",12.155,300600,{"date":2603,"open":343,"high":2604,"low":446,"close":390,"change":301,"percent_change":410,"volume":2605,"transactions":9,"vwap":390},"2025-06-24",12.4,556000,{"date":2607,"open":1226,"high":2608,"low":1322,"close":1150,"change":1043,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1150},"2025-06-23",11.62,-4.15,908100,{"date":2612,"open":2613,"high":2551,"low":417,"close":343,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":343},"2025-06-20",12.78,-0.395,-3.17,871400,{"date":2618,"open":341,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-06-18",12.69,12.34,12.455,-0.185,-1.46,639300,{"date":2626,"open":2551,"high":2627,"low":2596,"close":2628,"change":193,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-17",12.83,12.64,-5.03,704300,{"date":2632,"open":2633,"high":2634,"low":2635,"close":213,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":213},"2025-06-16",13.06,13.35,13.04,0.675,5.34,398000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":477,"change":2644,"percent_change":2645,"volume":1093,"transactions":9,"vwap":477},"2025-06-13",12.74,12.91,12.53,-0.825,-6.13,{"date":2647,"open":1865,"high":1748,"low":2648,"close":2648,"change":344,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-12",13.46,-4.34,493500,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2653,"change":2656,"percent_change":705,"volume":2657,"transactions":9,"vwap":2653},"2025-06-11",14.07,14.385,13.93,0.19,477600,{"date":2659,"open":290,"high":2660,"low":2648,"close":2661,"change":1643,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-10",14.03,13.88,7.6,482100,{"date":2665,"open":2619,"high":2566,"low":2666,"close":2549,"change":1846,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2549},"2025-06-09",12.555,3.95,434200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2673,"change":730,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-06",12.42,12.65,12.41,-1.82,317800,{"date":2677,"open":1540,"high":1540,"low":2643,"close":2628,"change":1618,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2628},"2025-06-05",-3.7,1219700,{"date":2681,"open":2633,"high":2682,"low":2683,"close":2684,"change":1445,"percent_change":254,"volume":2685,"transactions":9,"vwap":2684},"2025-06-04",13.38,12.97,13.125,333700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2182,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-06-03",13.09,13.27,13.02,13.14,3.79,281600,{"date":2695,"open":308,"high":18,"low":351,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-06-02",12.66,-0.205,-1.59,287700,{"date":2701,"open":2683,"high":2702,"low":2703,"close":20,"change":1012,"percent_change":2704,"volume":2705,"transactions":9,"vwap":20},"2025-05-30",13.08,12.68,-2.94,586100,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":1446,"transactions":9,"vwap":2710},"2025-05-29",13.45,13.11,13.255,0.155,1.18,{"date":2714,"open":253,"high":2715,"low":2716,"close":2717,"change":151,"percent_change":690,"volume":2718,"transactions":9,"vwap":2717},"2025-05-28",13.445,13.07,13.1,333500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2708,"change":271,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2708},"2025-05-27",13.34,13.555,13.17,5,563400,{"date":2727,"open":2728,"high":2729,"low":2641,"close":2728,"change":1051,"percent_change":1402,"volume":2730,"transactions":9,"vwap":2728},"2025-05-23",12.81,12.96,461800,{"date":2732,"open":2733,"high":221,"low":2550,"close":278,"change":1565,"percent_change":1928,"volume":2734,"transactions":9,"vwap":278},"2025-05-22",13.25,501100,{"date":2736,"open":2628,"high":2716,"low":427,"close":380,"change":244,"percent_change":2182,"volume":2737,"transactions":9,"vwap":380},"2025-05-21",941900,{"date":2739,"open":2673,"high":379,"low":322,"close":2740,"change":1730,"percent_change":1395,"volume":2741,"transactions":9,"vwap":2740},"2025-05-20",12.52,252100,{"date":2743,"open":446,"high":2744,"low":1110,"close":2584,"change":1051,"percent_change":95,"volume":2745,"transactions":9,"vwap":2584},"2025-05-19",12.73,832900,{"date":2747,"open":2748,"high":2702,"low":2749,"close":2683,"change":1206,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2683},"2025-05-16",13,12.86,2.45,240300,{"date":2753,"open":2728,"high":2754,"low":2755,"close":2696,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2696},"2025-05-15",13.01,12.385,-0.355,-2.73,765900,{"date":2760,"open":2633,"high":2688,"low":2641,"close":2761,"change":2762,"percent_change":1052,"volume":2763,"transactions":9,"vwap":2761},"2025-05-14",13.015,-0.445,723300,{"date":2765,"open":2766,"high":2767,"low":2628,"close":2648,"change":2768,"percent_change":728,"volume":2769,"transactions":9,"vwap":2648},"2025-05-13",12.7,13.69,1.155,1286900,{"date":2771,"open":2613,"high":2749,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-05-12",12.045,12.305,0.635,5.44,1123700,{"date":2778,"open":1199,"high":2779,"low":1065,"close":1118,"change":2780,"percent_change":1372,"volume":2781,"transactions":9,"vwap":1118},"2025-05-09",11.94,1.075,631300,{"date":2783,"open":2784,"high":1270,"low":1469,"close":1276,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":1276},"2025-05-08",9.83,1.615,17.98,883100,{"date":2789,"open":1517,"high":623,"low":764,"close":2790,"change":244,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-07",8.98,0.67,270500,{"date":2794,"open":951,"high":2790,"low":953,"close":2795,"change":651,"percent_change":2674,"volume":2796,"transactions":9,"vwap":2795},"2025-05-06",8.92,527400,{"date":2798,"open":1443,"high":2799,"low":761,"close":2800,"change":2801,"percent_change":2169,"volume":2802,"transactions":9,"vwap":2800},"2025-05-05",9.13,9.085,-0.115,321400,{"date":2804,"open":2805,"high":615,"low":2806,"close":721,"change":146,"percent_change":39,"volume":2807,"transactions":9,"vwap":721},"2025-05-02",9.19,9.15,285800,{"date":2809,"open":604,"high":558,"low":2799,"close":678,"change":2810,"percent_change":833,"volume":2811,"transactions":9,"vwap":678},"2025-05-01",0.295,324500,{"date":2813,"open":755,"high":952,"low":779,"close":2814,"change":1366,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2814},"2025-04-30",8.925,-2.08,392200,{"date":2818,"open":718,"high":2819,"low":789,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-04-29",9.155,9.115,0.125,1.39,453400,{"date":2825,"open":720,"high":2826,"low":754,"close":889,"change":597,"percent_change":1012,"volume":2827,"transactions":9,"vwap":889},"2025-04-28",9.01,535900,{"date":182,"open":788,"high":2799,"low":790,"close":890,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":890},0.185,2.09,578100]