[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EETH":3,"homepage-market-summary":29,"stock-historical-EETH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EETH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ether ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7902,0.25374,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.11,33.21,33.4,32.58,-0.47,-1.44,38233.643913,74,18.68,101575.55307302,24.3,754,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},84.43,105682,38573988.268255,1.07,"2025-04-22",[181,184,194,204,214,225,234,245,256,266,277,287,297,308,318,327,337,348,357,367,376,386,396,406,416,426,434,445,456,466,475,486,497,507,518,529,539,549,560,568,577,587,597,606,615,624,633,644,653,663,672,681,692,700,709,717,728,736,745,756,765,773,782,790,798,806,814,822,830,835,842,850,859,867,874,882,889,898,905,914,922,931,940,949,957,964,972,980,988,996,1005,1013,1022,1031,1038,1046,1052,1061,1070,1077,1083,1091,1099,1107,1113,1119,1128,1136,1143,1150,1158,1167,1175,1183,1190,1198,1206,1215,1222,1229,1237,1245,1253,1260,1268,1274,1283,1292,1300,1305,1313,1321,1330,1338,1344,1350,1356,1364,1372,1379,1386,1395,1401,1410,1417,1423,1430,1435,1444,1452,1458,1465,1473,1480,1485,1491,1499,1507,1516,1523,1531,1537,1545,1551,1559,1565,1573,1580,1586,1593,1602,1610,1618,1626,1634,1642,1650,1658,1665,1672,1678,1687,1696,1704,1711,1720,1727,1733,1742,1750,1756,1763,1769,1774,1782,1789,1797,1805,1812,1820,1828,1837,1846,1855,1862,1871,1880,1888,1894,1902,1911,1919,1927,1935,1944,1953,1961,1967,1975,1982,1990,1999,2008,2014,2021,2028,2037,2045,2054,2063,2072,2080,2088,2096,2104,2113,2121,2129,2138,2146,2155,2162,2170,2179,2188,2197,2206,2213,2220,2228,2237,2244,2252,2259,2267,2275,2284,2293,2299,2306,2314,2321,2329,2337,2345,2352,2361,2369,2377,2385,2392,2401,2409,2418,2427,2435,2444,2451,2458,2467,2475,2484,2493,2502,2510,2518,2527,2535,2544,2553,2561,2570,2579,2587,2596,2603,2609,2616,2622,2631,2638,2646,2654,2662,2668,2677,2685,2692,2701,2708,2716,2724,2732,2740,2747,2754,2763,2771,2779,2787,2794,2801,2810,2818,2825,2832,2840,2848,2857,2866,2873,2881,2890,2897,2902,2909,2916,2923,2931,2937,2943,2951,2960,2968,2973,2980,2987,2992,2998,3005,3013,3022,3030,3038,3047,3052,3060,3066,3073,3080,3087,3094,3101,3108,3116],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},414,32.9896,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",32.36,32.72,32.2836,0.42,1.31,82950.533053,361,32.5505,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",32.54,32.6799,32.16,-0.31,-0.95,94126.166438,686,32.4048,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",33.07,32.2,32.47,0.22,0.68,65628.220139,592,32.7018,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",32.46,32.78,32.01,32.25,-0.26,-0.8,61873.193583,591,32.3252,{"date":226,"open":20,"high":20,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",32.24,32.51,-0.06,-0.18,90979.722787,660,32.6074,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",32.14,32.68,32.125,32.57,0.17,0.52,36087.360258,469,32.201,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",32.86,32.88,32.1,32.4,-0.87,-2.61,31142.776922,550,32.4075,{"date":257,"open":258,"high":259,"low":206,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",33.17,33.4299,33.27,-0.14,-0.42,57185.426407,620,33.2093,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",33.08,33.505,32.97,33.41,1.48,4.64,93373.75568,1077,33.0844,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",30.29,32.03,31.93,2.3,7.76,45943.780366,711,31.1784,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":241,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",29.65,29.97,29.46,29.63,1.79,50099.600595,420,29.6519,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",29.03,29.38,28.68,29.11,-0.11,-0.38,69937.171277,641,28.9951,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",29.95,28.64,29.22,-1.53,-4.98,71617.274108,669,29.5942,{"date":319,"open":279,"high":320,"low":321,"close":322,"change":323,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",30.82,30.25,30.75,0,64942.47081,532,30.4654,{"date":328,"open":329,"high":330,"low":331,"close":322,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",30.45,31.985,30.43,0.96,3.22,52379.418988,635,30.792,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",29.3,29.89,29.25,29.79,-0.07,-0.23,46853.961941,465,29.5829,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",30.49,29.86,-0.22,-0.73,71735.619852,508,30.1806,{"date":358,"open":359,"high":360,"low":292,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",29.87,30.32,30.08,0.29,0.97,38906.862765,416,30.0211,{"date":368,"open":369,"high":351,"low":370,"close":342,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",29.71,29.51,-0.78,-2.55,66882.720051,665,29.9363,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",29.35,30.64,30.57,1.58,5.45,72196.832661,720,29.7328,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":199,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",28.93,29.1802,28.84,28.99,-1.06,91167.131139,540,28.9157,{"date":397,"open":398,"high":399,"low":400,"close":339,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",29.61,29.75,28.94,-0.81,-2.69,89702.3995,721,29.5726,{"date":407,"open":369,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",30.21,29.5799,30.11,0.51,1.72,63577.623291,564,29.807,{"date":417,"open":418,"high":379,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",30.37,29.27,29.6,-0.72,-2.37,65934.499061,663,29.8686,{"date":427,"open":329,"high":428,"low":429,"close":360,"change":430,"percent_change":44,"volume":431,"transactions":432,"vwap":433},"2026-08-27",30.78,30.2,0.3,53315.720162,654,30.5595,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",29.93,30.125,29.631,30.02,0.08,0.27,31218.931871,499,29.9935,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",29.91,30.23,29.7,29.94,-0.12,-0.4,67086.54448,764,30.0625,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":37,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",30.52,30.77,29.855,30.06,2.49,143841.866102,1305,30.1714,{"date":467,"open":468,"high":469,"low":390,"close":470,"change":178,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",29.04,29.52,29.33,3.79,274462.868727,1903,29.187,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",27.81,28.6,27.535,28.26,2.71,10.61,231844.796399,1593,27.9827,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",23.57,25.64,23.44,25.55,2.28,9.8,95063.931564,1001,25.2323,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",23.03,23.2949,23.27,0.1,0.43,18067.949393,277,23.0998,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",23.16,23.24,23.06,23.17,0.34,1.49,27663.23392,291,23.1225,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",22.69,22.905,22.62,22.83,-0.08,-0.35,30421.038512,281,22.7501,{"date":530,"open":531,"high":532,"low":533,"close":531,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",22.91,23.015,22.75,0.07,0.31,17903.103061,307,22.8698,{"date":540,"open":512,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",23.19,22.8,22.84,-0.005,-0.02,89587.371927,611,23.1149,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",22.9,22.98,22.6,22.845,0.045,0.2,24489.849,248,22.8828,{"date":561,"open":509,"high":509,"low":562,"close":542,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",22.7,-0.53,-2.27,38748.031119,441,22.9913,{"date":569,"open":490,"high":570,"low":571,"close":572,"change":573,"percent_change":241,"volume":574,"transactions":575,"vwap":576},"2026-08-07",23.49,23.23,23.33,0.12,10450.792423,290,23.3027,{"date":578,"open":579,"high":580,"low":511,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",23.08,23.35,23.21,-0.1571,-0.67,61704.43906,509,23.2212,{"date":588,"open":562,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",23.39,22.64,23.3671,0.5771,2.53,16509.405453,330,23.1254,{"date":598,"open":599,"high":551,"low":553,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",22.71,22.79,0.047,0.21,48522.417633,418,22.7409,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":106,"volume":612,"transactions":613,"vwap":614},"2026-08-03",22.36,22.78,22.743,0.013,8319.539406,220,22.5621,{"date":616,"open":551,"high":617,"low":618,"close":619,"change":583,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",22.909,22.5,22.73,-2.86,47979.983787,421,22.8018,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":503,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",23.52,23.2938,23.4,1.87,13744.607533,236,23.4018,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",23.15,23.45,22.945,22.97,-0.41,-1.75,24600.01257,333,23.2154,{"date":645,"open":551,"high":646,"low":533,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",23.41,23.38,-0.36,-1.52,27684.802387,313,22.9507,{"date":654,"open":655,"high":656,"low":646,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",23.76,24.05,23.74,1.06,4.67,41247.506864,396,23.6375,{"date":664,"open":562,"high":665,"low":666,"close":667,"change":668,"percent_change":421,"volume":669,"transactions":670,"vwap":671},"2026-07-24",22.72,22.58,22.68,-0.165,44140.987709,356,22.7999,{"date":673,"open":674,"high":675,"low":609,"close":554,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",23.1915,23.2,-0.625,-2.66,17023.238952,357,23.0151,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",23.54,23.7999,23.43,23.47,0.03,0.13,22300.129031,271,23.6366,{"date":693,"open":694,"high":694,"low":695,"close":490,"change":430,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",23.64,23.371,1.3,22497.104379,328,23.5126,{"date":701,"open":542,"high":702,"low":522,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",23.36,23.14,0.64,2.84,29208.482709,387,23.0136,{"date":710,"open":711,"high":618,"low":711,"close":618,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",21.9943,-0.37,-1.62,15548.79437,298,22.3121,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",23,23.0501,22.77,22.87,-0.6,-2.56,26443.817623,370,22.8815,{"date":729,"open":730,"high":731,"low":580,"close":686,"change":732,"percent_change":593,"volume":733,"transactions":734,"vwap":735},"2026-07-15",23.65,23.66,0.58,45610.28951,541,23.4764,{"date":737,"open":738,"high":499,"low":665,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",22.9299,22.89,1.26,5.83,29028.03946,607,22.8586,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",21.57,21.72,21.38,21.63,-0.24,-1.1,109950.475574,467,21.6238,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",21.96,22.09,21.7,21.87,0.57,2.68,24900,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":534,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-09",21.21,21.39,21.15,21.3,0.33,27300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",21.18,21.31,20.94,21.23,-0.59,-2.7,14600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":229,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-07",21.66,22.049999,21.55,21.82,-0.27,13800,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",21.13,21.95,21.88,1.16,5.6,16200,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",20.519,20.97,20.72,1.03,5.23,39000,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",19.19,19.815,19.69,0.45,2.34,36200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":779,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-30",18.94,19.25,18.895,19.24,-2.98,15200,{"date":823,"open":808,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",19.9,19,19.83,0.62,3.23,39600,{"date":831,"open":25,"high":832,"low":25,"close":833,"change":209,"percent_change":795,"volume":834,"transactions":9,"vwap":833},"2026-06-26",19.32,19.21,29900,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":712,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-25",19.74,18.75,18.99,-1.91,28900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":200,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-24",20.17,20.29,18.95,19.36,-4.68,34500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",20.15,20.42,20.12,20.31,-0.882,-4.16,20700,{"date":860,"open":861,"high":760,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",21.56,21.16,21.192,0.327,1.57,10200,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":821,"transactions":9,"vwap":871},"2026-06-18",21.42,20.511,20.865,-0.365,-1.72,{"date":875,"open":876,"high":877,"low":878,"close":778,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":778},"2026-06-17",21.61,21.85,21.172,-0.75,-3.41,16500,{"date":883,"open":785,"high":785,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",21.68,21.98,-0.28,-1.26,18500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",22.24,22.63,22.12,22.26,1.88,9.22,31400,{"date":899,"open":855,"high":900,"low":901,"close":902,"change":903,"percent_change":371,"volume":904,"transactions":9,"vwap":902},"2026-06-12",20.645,20.3,20.38,-0.16,43200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",20.23,20.68,20.0049992,20.54,0.585,2.93,17700,{"date":915,"open":916,"high":907,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",20.059999,19.86,19.955,-0.305,-1.51,10500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-09",20.43,20.47,19.775,20.26,-0.369,-1.79,45100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",20.66,20.83,20.52,20.629,1.319,6.83,97000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",20.41,20.505,18.9,19.31,-2.47,-11.34,151900,{"date":950,"open":861,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",21.91,21.49,21.78,-0.32,-1.45,43700,{"date":958,"open":959,"high":551,"low":885,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",22.85,22.1,-1.31,-5.6,54500,{"date":965,"open":966,"high":967,"low":968,"close":646,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":646},"2026-06-02",24.2,24.239,23.09,-1.113,-4.54,40200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":421,"volume":979,"transactions":9,"vwap":977},"2026-06-01",24.18,24.57,23.96,24.523,-0.177,31200,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":111,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-29",24.44,25.075001,24.29,24.7,-0.04,42100,{"date":989,"open":984,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-28",24.83,24.154,24.71,-0.5,-1.98,50100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",25.3,25.46,25.08,25.21,-0.21,-0.83,43800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":534,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-26",25.92,26.25,25.25,25.42,0.28,63800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-22",26.11,26.125,25.31,25.35,-0.93,-3.54,30000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-21",26,26.4,25.895,26.28,0.04,0.15,17900,{"date":1032,"open":1033,"high":1034,"low":1024,"close":1035,"change":535,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-20",26.12,26.36,26.24,1.2,23800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":230,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-19",25.85,26.08,25.781,25.93,-0.69,18600,{"date":1047,"open":1048,"high":1048,"low":491,"close":1015,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1015},"2026-05-18",26.29,-1.19,-4.36,39800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",27.62,27.65,27.17,27.3,-1,-3.53,44500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",27.8,28.5,27.63,28.3,0.55,1.98,18900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":954,"percent_change":1076,"volume":764,"transactions":9,"vwap":1075},"2026-05-13",28.030001,28.084,27.5,27.75,-1.14,{"date":1078,"open":1079,"high":1079,"low":1075,"close":1080,"change":421,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-12",28.11,28.07,-2.5,21400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":764,"transactions":9,"vwap":1088},"2026-05-11",28.61,28.85,28.35,28.79,0.298,1.05,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-08",27.95,28.579,28.492,0.259,0.92,29400,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",28.56,28.15,28.233,-0.727,-2.51,25300,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":220,"percent_change":1112,"volume":1098,"transactions":9,"vwap":1111},"2026-05-06",29.39,28.851,28.96,-0.89,{"date":1114,"open":370,"high":1115,"low":302,"close":312,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":312},"2026-05-05",29.543,0.19,0.65,26500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-04",28.82,29.319,28.76,29.030001,0.615,2.16,22600,{"date":1129,"open":1130,"high":301,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-01",28.45,28.4,28.415,0.563,2.02,11400,{"date":1137,"open":1138,"high":1093,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",27.781,27.852,0.37,1.35,20300,{"date":1144,"open":1087,"high":1132,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-29",27.34,27.482,-0.878,-3.1,45500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":827,"volume":1157,"transactions":9,"vwap":1155},"2026-04-28",27.99,28.39,27.93,28.36,0.176,25700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-27",28.57,28.734,27.92,28.184,-0.471,-1.64,37900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1140,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",28.67,28.72,28.42,28.655,0.105,23700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":392,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-23",28.661,28.875,28.24,28.55,-3.58,33500,{"date":1184,"open":342,"high":1185,"low":1186,"close":398,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":398},"2026-04-22",29.908,29.49,1.18,4.15,40500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":262,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-21",28.47,28.735,28.25,28.43,-1.46,32300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1086,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1086},"2026-04-20",28.66,28.88,28.22,-1.16,-3.87,34200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-17",29.78,30.51,29.58,30.01,0.84,2.88,67200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":344,"percent_change":371,"volume":1221,"transactions":9,"vwap":1220},"2026-04-16",29.059999,29.2,28.27,29.17,55600,{"date":1223,"open":1224,"high":1225,"low":1169,"close":1226,"change":131,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-15",28.86,29.42,29.4,2.73,52200,{"date":1230,"open":1226,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-14",29.82,28.52,28.62,0.61,2.18,68200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1029,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-13",27.13,28.02,27.02,28.01,0.54,35300,{"date":1246,"open":1074,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-10",27.91,27.38,27.86,0.44,1.6,27400,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":440,"percent_change":362,"volume":1259,"transactions":9,"vwap":1258},"2026-04-09",26.92,27.55,26.71,27.42,28600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1145,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1145},"2026-04-08",28,28.040001,27.08,1.21,4.63,51300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":452,"percent_change":920,"volume":1273,"transactions":9,"vwap":1271},"2026-04-07",25.78,26.13,25.521,25500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-06",26.52,26.84,26.3,26.53,0.99,3.88,41400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-02",25.11,25.57,24.93,25.54,-0.96,-3.62,55200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1243,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-01",26.35,26.569,26.19,26.5,2.08,107100,{"date":1301,"open":1302,"high":1008,"low":1017,"close":1303,"change":363,"percent_change":1281,"volume":1304,"transactions":9,"vwap":1303},"2026-03-31",25.47,25.96,53000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":126,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-30",25.63,25.72,24.89,24.99,1.63,30500,{"date":1314,"open":1315,"high":990,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-27",24.69,24.375,24.59,-0.762,-3.01,141200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-26",25.68,25.83,25.215,25.352,-1.548,-5.75,59900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":481,"volume":1337,"transactions":9,"vwap":1335},"2026-03-25",27.12,27.25,26.76,26.9,0.71,24600,{"date":1339,"open":1340,"high":1340,"low":1016,"close":1296,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1296},"2026-03-24",26.77,-0.52,-1.95,22300,{"date":1345,"open":1346,"high":1347,"low":1034,"close":1257,"change":535,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1257},"2026-03-23",26.62,27.16,1.17,85900,{"date":1351,"open":1352,"high":1352,"low":1008,"close":1025,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1025},"2026-03-20",26.58,-0.15,-0.56,74500,{"date":1357,"open":1048,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-19",26.61,26.049999,26.55,-0.57,-2.1,61300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1332,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1332},"2026-03-18",27.7,27.805,26.94,-1.66,-5.77,73100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1353,"percent_change":1341,"volume":1378,"transactions":9,"vwap":1377},"2026-03-17",28.8,29.215,28.77,28.78,46500,{"date":1380,"open":1381,"high":302,"low":1382,"close":388,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":388},"2026-03-16",28.54,27.98,2.86,10.97,152500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-13",27.14,27.35,25.98,26.07,0.36,1.4,183300,{"date":1396,"open":491,"high":1024,"low":1397,"close":1398,"change":1399,"percent_change":525,"volume":1400,"transactions":9,"vwap":1398},"2026-03-12",25.33,25.71,-0.09,35000,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-11",25.45,25.88,25.26,25.8,0.53,2.1,48200,{"date":1411,"open":1412,"high":1413,"low":64,"close":1414,"change":1415,"percent_change":1028,"volume":1416,"transactions":9,"vwap":1414},"2026-03-10",25.48,25.97,25.27,0.01,79900,{"date":1418,"open":64,"high":1419,"low":1420,"close":1405,"change":1336,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1405},"2026-03-09",25.465,24.9,2.89,49300,{"date":1424,"open":1425,"high":1425,"low":27,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-06",24.98,24.55,-1.43,-5.5,93800,{"date":1431,"open":1027,"high":1432,"low":1433,"close":1390,"change":200,"percent_change":1059,"volume":1434,"transactions":9,"vwap":1390},"2026-03-05",26.31,25.49,73600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-04",25.82,27.195,25.7,26.93,2.36,9.61,171700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":975,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":975},"2026-03-03",24.35,24.96,23.97,-0.74,-2.92,96200,{"date":1453,"open":1454,"high":1026,"low":1454,"close":1017,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1017},"2026-03-02",23.92,1.46,6.12,113700,{"date":1459,"open":984,"high":1460,"low":1461,"close":1462,"change":961,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-27",24.34,23.71,23.85,-5.21,479900,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1044,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-26",25.76,25.87,24.56,25.16,-2.67,146200,{"date":1474,"open":1469,"high":1475,"low":1476,"close":1040,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1040},"2026-02-25",25.94,24.49,2.76,11.95,136500,{"date":1481,"open":666,"high":512,"low":1482,"close":968,"change":1483,"percent_change":352,"volume":1484,"transactions":9,"vwap":968},"2026-02-24",22.435,-0.05,47100,{"date":1486,"open":1462,"high":1487,"low":551,"close":703,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":703},"2026-02-23",23.86,-1.34,-5.47,99000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":209,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-20",24.16,24.64,24.13,24.48,0.91,201800,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":573,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-19",23.98,24.28,23.72,24.26,0.5,57100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-18",24.46,25.037001,23.95,24.14,-0.7,-2.82,109400,{"date":1517,"open":1518,"high":983,"low":1519,"close":1520,"change":779,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-17",24.75,24.15,24.84,-2.32,89300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":381,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-13",24.6,25.79,24.5,25.43,6.62,357200,{"date":1532,"open":985,"high":1518,"low":1533,"close":1462,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1462},"2026-02-12",23.688,-0.46,-1.89,107300,{"date":1538,"open":1539,"high":1540,"low":1461,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-11",24.76,24.85,24.31,-0.77,-3.07,74100,{"date":1546,"open":1405,"high":999,"low":1547,"close":1000,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1000},"2026-02-10",24.81,-1.4,-5.29,130000,{"date":1552,"open":1001,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-09",26.75,25.07,26.48,0.93,3.64,96400,{"date":1560,"open":1561,"high":1562,"low":1561,"close":491,"change":282,"percent_change":1563,"volume":1564,"transactions":9,"vwap":491},"2026-02-06",24.33,26.059999,9.89,277900,{"date":1566,"open":1567,"high":1568,"low":619,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-05",25.84,26.16,23.25,-3.71,-13.76,508700,{"date":1574,"open":1575,"high":1576,"low":1303,"close":1577,"change":1165,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-04",27.44,27.605,26.96,-5.73,220100,{"date":1581,"open":1374,"high":1217,"low":1582,"close":478,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":478},"2026-02-03",26.329,-0.3,-1.04,399400,{"date":1587,"open":1588,"high":359,"low":1589,"close":1588,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1588},"2026-02-02",28.9,28.81,-4.34,-13.06,536700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-30",33.96,34.34,32.835,33.24,-1.61,-4.62,250400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1471,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-29",36.35,36.37,34.29,34.85,-7.12,244600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":525,"volume":1617,"transactions":9,"vwap":1615},"2026-01-28",37.7,37.8,37.14,37.52,-0.13,93700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1621},"2026-01-27",36.5,37.65,36.23,1.54,4.26,68700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":961,"volume":1633,"transactions":9,"vwap":1631},"2026-01-26",35.99,36.745,35.84,36.11,-0.48,98800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":788,"volume":1641,"transactions":9,"vwap":1639},"2026-01-23",36.67,37.54,36.12,36.59,-0.1,229700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":392,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-22",37.02,37.07,36.22,36.69,-2.81,90300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":441,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-21",37.099998,38.25,35.72,37.75,0.72,141100,{"date":1659,"open":1653,"high":1660,"low":1652,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-20",38.47,37.48,-3.63,-8.83,130800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":687,"percent_change":534,"volume":1671,"transactions":9,"vwap":1670},"2026-01-16",41.42,41.43,40.61,41.11,68800,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":887,"percent_change":820,"volume":1677,"transactions":9,"vwap":1676},"2026-01-15",42.14,40.905,41.080002,88400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-14",41.5,42.52,41.424,42.34,2.26,5.64,271200,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-13",39.43,40.27,39.09,40.080002,1.33,3.43,113900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1036,"volume":1703,"transactions":9,"vwap":1701},"2026-01-12",38.39,39.16,38.32,38.75,0.46,69600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1341,"percent_change":1488,"volume":1710,"transactions":9,"vwap":1709},"2026-01-09",38.65,39.2,38.26,38.29,145200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-08",38.42,39.14,38.099998,38.81,-0.39,-0.99,61000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1707,"change":1548,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1707},"2026-01-07",39.93,39.96,39.099998,-3.45,86100,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1483,"percent_change":451,"volume":1732,"transactions":9,"vwap":1731},"2026-01-06",41.45,39.85,40.6,197000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-05",39.53,40.885,39.246,40.65,1.51,3.86,160200,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1714,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1714},"2026-01-02",37.99,39.42,37.877,1.94,5.22,407400,{"date":1751,"open":1752,"high":1612,"low":1753,"close":1754,"change":240,"percent_change":1702,"volume":1755,"transactions":9,"vwap":1754},"2025-12-31",37.64,37.049999,37.2,83000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1250,"percent_change":1036,"volume":1762,"transactions":9,"vwap":1761},"2025-12-30",37.13,37.61,36.88,37.029999,130200,{"date":1764,"open":1765,"high":1645,"low":1766,"close":1639,"change":1399,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1639},"2025-12-29",36.68,36.44,-0.25,230800,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1765,"change":524,"percent_change":352,"volume":1773,"transactions":9,"vwap":1765},"2025-12-26",37.33,36.24,205400,{"date":1775,"open":1776,"high":1760,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-24",36.7,36.18,36.76,-2.39,-6.1,61200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":451,"percent_change":199,"volume":1788,"transactions":9,"vwap":1787},"2025-12-23",38.77,39.39,38.266,39.15,152600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1632,"volume":1796,"transactions":9,"vwap":1794},"2025-12-22",40.39,40.55,39.12,39.27,-0.19,123300,{"date":1798,"open":1691,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-19",39.8,38.84,39.46,2.81,7.67,269600,{"date":1806,"open":1793,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":955,"volume":1811,"transactions":9,"vwap":1809},"2025-12-18",39.55,36.63,36.65,-0.54,380100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":873,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-17",38.88,39.973,36.87,37.19,-4.42,367400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":827,"volume":1827,"transactions":9,"vwap":1825},"2025-12-16",38.7,39.161,38.43,38.91,0.24,94400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-15",41.31,41.57,38.22,38.67,-1.96,-4.82,211300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-12",42.58,42.908,40.26,40.63,-2,-4.69,281400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-11",42.11,42.77,41.635,42.63,-1.71,-3.86,137400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":362,"percent_change":136,"volume":1861,"transactions":9,"vwap":1860},"2025-12-10",43.921,45.485,43.66,44.34,147800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-09",41.14,44.92,41.060001,44.049999,2.56,6.17,202700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-08",41.61,42,40.7,41.49,1.56,3.91,124800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1722,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1722},"2025-12-05",41.02,41.75,39.51,-1.65,-3.97,151800,{"date":1889,"open":1890,"high":1891,"low":1875,"close":1892,"change":687,"percent_change":534,"volume":1893,"transactions":9,"vwap":1892},"2025-12-04",42.21,42.665,41.58,153000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1408,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-03",40.73,41.74,40.43,41.55,5.32,143200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-02",37.83,40.099998,37.72,39.45,3,8.23,190600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1608,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-01",37.28,37.45,35.93,36.45,-16.34,215800,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-28",44.47,43.25,43.57,0.05,0.11,220500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1515,"transactions":9,"vwap":1932},"2025-11-26",42.15,43.74,41.72,43.52,1.43,3.4,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-25",41.81,42.47,41.077999,42.09,-0.66,-1.54,110300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-24",40.22,42.87,40,42.75,3.41,8.67,211200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":880,"volume":1960,"transactions":9,"vwap":1958},"2025-11-21",39.22,40.15,38.54,39.34,-1.39,145700,{"date":1962,"open":1963,"high":1963,"low":1905,"close":1896,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1896},"2025-11-20",43.35,-1.59,-3.76,249900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":252,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-19",43.53,44.57,41.29,42.32,-5.81,275300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":293,"percent_change":1188,"volume":1981,"transactions":9,"vwap":1980},"2025-11-18",43.98,45.55,43.6,44.93,256300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1535,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-17",44.88,45.97,42.5,43.14,-4.2,170200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-14",45.0099983,46.68,44.75,45.029999,-0.55,-1.21,224100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-13",49.27,49.95,45.4,45.58,-3.51,-7.15,121000,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":712,"percent_change":879,"volume":2013,"transactions":9,"vwap":2012},"2025-11-12",51.35,48.442,49.09,90500,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":1843,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-11",50.85,49.37,49.46,-3.89,42900,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":514,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-10",51.92,50.475,51.46,2.98,99500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-07",46.51,50,46.035,49.97,2.4,5.05,112200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1590,"volume":2044,"transactions":9,"vwap":2042},"2025-11-06",48.45,48.46,46.8,47.57,-2.16,126000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-05",48.14,50.15,47.899,49.73,3.45,7.45,99400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-04",50.28,51.62,45.155,46.28,-5.36,-10.38,347400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-03",53.69,53.8,51.36,51.64,-8.38,-13.96,402600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":80,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-31",59.5,60.27,58.8,60.02,5.43,67800,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-30",58.92,56.77,56.93,-3.27,-5.43,123000,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-29",62.2,59.42,60.2,-2.17,-3.48,158400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":372,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-28",64.089996,64.419,62.24,62.37,-3.93,103800,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-27",64.41,65.471,63.85,64.92,4.18,6.88,112900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":895,"volume":2120,"transactions":9,"vwap":2118},"2025-10-24",61.38,61.41,59.825,60.74,1.12,73200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2120,"transactions":9,"vwap":2126},"2025-10-23",59.46,60.76,58.99,59.62,0.85,1.45,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-22",59.41,59.91,58.45,58.77,-3.11,-5.03,123800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":189,"volume":2145,"transactions":9,"vwap":2143},"2025-10-21",60.15,63.58,59.64,61.88,0.26,226000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-20",62.21,62.65,60.73,61.62,2.41,4.07,120400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1941,"percent_change":752,"volume":2161,"transactions":9,"vwap":2160},"2025-10-17",58.42,59.51,57.46,59.21,146000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":1918,"transactions":9,"vwap":2167},"2025-10-16",62.66,62.91,59.55,59.87,-1.83,-2.97,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-15",63.2,63.57,61,61.7,-1.84,-2.9,106200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-14",61.19,64.39,60.45,63.54,-2.3,-3.49,265000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-13",63.53,66.145,63.22,65.84,4.03,6.52,151000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-10",67.66,68.040001,61.22,61.81,-5.46,-8.12,457000,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":1471,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-09",68.15,66.17,67.27,-3.82,164200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":51,"percent_change":1336,"volume":2219,"transactions":9,"vwap":2218},"2025-10-08",69.44,70.62,68.82,69.94,139800,{"date":2221,"open":2222,"high":24,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-07",73.95,69.059998,69.45,-3.98,-5.42,220600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-06",71.35,73.56,71.262,73.43,3.2,4.56,107600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":146,"percent_change":1243,"volume":2243,"transactions":9,"vwap":2242},"2025-10-03",69.95,71.27,69.13,70.23,186500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":462,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-10-02",68.25,70.235,67.45,69.85,3.7,270000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":993,"percent_change":1449,"volume":2258,"transactions":9,"vwap":2257},"2025-10-01",66.79,67.53,66.55,67.36,721900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1810,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-30",67.92,68.029999,66.72,67.86,-0.79,70800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1227,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-29",67.050003,68.58,66.95,68.4,4.16,118600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-26",63.79,66.393,63.65,65.67,2.01,3.16,276600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-25",65.25,65.55,62.17,63.66,-4.13,-6.09,191400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1924,"percent_change":534,"volume":1781,"transactions":9,"vwap":2298},"2025-09-24",68.059998,68.56,67.75,67.79,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":441,"percent_change":126,"volume":2305,"transactions":9,"vwap":2304},"2025-09-23",68.48,68.68,67.42,67.74,580100,{"date":2307,"open":2308,"high":2217,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-09-22",68.57,67.32,67.47,-4.92,-6.8,186800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2318,"change":2319,"percent_change":1725,"volume":2320,"transactions":9,"vwap":2318},"2025-09-19",73.92,74.19,72.39,-2.59,160000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1265,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-18",74.97,75.76,74.59,74.98,1.64,84600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1702,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-09-17",73.5,73.99,72.201,73.77,0.63,102900,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1353,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-16",73.64,73.69,72.2,73.31,-0.2,106700,{"date":2346,"open":2347,"high":2317,"low":2348,"close":2349,"change":1319,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-15",74.040001,73,73.46,-3.94,141800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-09-12",73.9,76.49,73.8,76.47,4.14,5.72,164600,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2152,"volume":2368,"transactions":9,"vwap":2366},"2025-09-11",72.019997,72.63,71.86,72.33,1.705,71400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":37,"volume":2376,"transactions":9,"vwap":2374},"2025-09-10",71.5,72.7,70.2,70.625,0.515,62100,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":106,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-09",70.97,71.34,69.86,70.11,0.09,55800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":421,"percent_change":2391,"volume":1544,"transactions":9,"vwap":2390},"2025-09-08",70.89,71.65,69.98,70.050003,-1.02,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-05",72.94,73.2,69.54,70.77,0.89,1.27,95800,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-04",71.92,69.61,69.88,-3.33,-4.55,97100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-03",71.51,73.44,71.45,73.21,3.39,4.86,93500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-02",70.35,71.87,69.58,69.82,-5.25,-6.99,147000,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2185,"volume":2434,"transactions":9,"vwap":2432},"2025-08-29",75.98,75.995,73.78,75.07,-1.77,142600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-28",79.68,79.885,76.75,76.84,-2.33,-2.94,131900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":779,"percent_change":1449,"volume":2450,"transactions":9,"vwap":2449},"2025-08-27",79.88,80.86,78.68,79.17,120200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":2456,"percent_change":1188,"volume":2457,"transactions":9,"vwap":2454},"2025-08-26",77.7,79.76,77,3.18,122700,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-25",80.85,81.129,76.48,76.58,-7.51,-8.93,305600,{"date":2468,"open":2469,"high":175,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-22",73.93,73.65,84.089996,10.82,14.77,292100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-21",74.099998,74.91,72.99,73.27,-2.21,-2.93,82400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-20",72.64,75.6,71.31,75.48,3.74,5.21,168600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-19",74.95,75.275,71.37,71.74,-3.84,-5.08,144100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":221,"volume":2509,"transactions":9,"vwap":2507},"2025-08-18",75.54,76.099998,74.235,75.58,-0.61,143900,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1648,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-15",80.32,80.41,75.91,76.19,-3.56,133300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-14",78.99,81.8,78.074997,79,-3.57,-4.32,233100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2416,"volume":2534,"transactions":9,"vwap":2532},"2025-08-13",82.050003,82.75,80.37,82.57,3.83,204500,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-12",76.91,78.76,75.766,78.74,4.61,6.22,127200,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-11",72.82,75.97,72.74,74.13,3.42,4.84,183900,{"date":2554,"open":2555,"high":2556,"low":2200,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-08-08",68.099998,70.81,70.71,3.34,4.96,185800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-07",66.71,67.55,65.8,67.37,3.21,5,202500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-06",62.46,64.385,62.25,64.16,2.07,3.33,72100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":640,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-08-05",63.23,63.52,61.855,62.09,-2.74,91900,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-04",61.95,64.63,61.86,63.84,2.99,4.91,107700,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-01",63.5,60.85,-7.06,-10.4,208700,{"date":2604,"open":2605,"high":2606,"low":2264,"close":2607,"change":21,"percent_change":1044,"volume":2608,"transactions":9,"vwap":2607},"2025-07-31",69.080002,69.42,67.91,83500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1399,"percent_change":1616,"volume":2615,"transactions":9,"vwap":2614},"2025-07-30",68.31,69.66,66.93,68.38,84800,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":1044,"percent_change":1058,"volume":2621,"transactions":9,"vwap":2620},"2025-07-29",70.44,67.611,68.47,96100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-28",70.010002,70.37,68.37,69.16,2.74,4.13,116500,{"date":2632,"open":2298,"high":2633,"low":2634,"close":2635,"change":1535,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-07-25",68.024002,65.861,66.42,-2.77,92000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2611,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2611},"2025-07-24",66.66,68.76,66.040001,2.78,4.24,100700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1548,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-23",66.87,66.875,64.845,65.53,-2.09,143700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2613,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2613},"2025-07-22",67.61,68.35,66.324,-1.36,-1.99,131800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2415,"percent_change":1748,"volume":2243,"transactions":9,"vwap":2667},"2025-07-21",69.25,70.465,67.95,68.29,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-18",66.31,67.16,64.59,64.9,2.45,3.92,185500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":411,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-17",62.6,63.049999,61.52,62.45,0.82,151200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2688,"change":2690,"percent_change":2691,"volume":2219,"transactions":9,"vwap":2688},"2025-07-16",58.07,61.94,58.049999,6.37,11.46,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-15",55.49,56.68,54.334,55.57,0.7,1.28,63100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1616,"percent_change":751,"volume":2707,"transactions":9,"vwap":2706},"2025-07-14",55.76,56.167,54.61,54.87,102200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2550,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-07-11",54.9,55.12,53.9,55,6.63,106500,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1497,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-10",51.040001,51.99,50.51,51.58,1.8,100800,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":705,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-07-09",48.75,51.039001,48.253,50.67,5.94,68400,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2699,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-07-08",47.22,48.025002,46.83,47.83,2.75,64700,{"date":2741,"open":2736,"high":2742,"low":2743,"close":2744,"change":723,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-07",46.98,46,46.55,-1.27,52500,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1361,"percent_change":1049,"volume":2753,"transactions":9,"vwap":2752},"2025-07-03",47.52,48.28,47.078999,47.15,51400,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-02",44.81,47.78,44.76,47.72,3.61,8.18,76800,{"date":2764,"open":2765,"high":1980,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-01",44.69,43.97,44.11,-2.08,-4.5,78600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2722,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-06-30",45.34,46.195,44.55,46.19,4.05,45900,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":304,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-06-27",44.6,44.82,43.83,44.39,-0.85,17300,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":573,"percent_change":441,"volume":2793,"transactions":9,"vwap":2792},"2025-06-26",44.78,45.049999,44.327,44.77,18800,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":687,"percent_change":534,"volume":2800,"transactions":9,"vwap":2799},"2025-06-25",44.83,44.86,44.15,44.65,38800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-24",44.4,45.545,44.19,44.62,2.17,5.11,77000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":929,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-23",41.28,42.55,40.378,42.45,-4.05,105800,{"date":2819,"open":2742,"high":2820,"low":2821,"close":2822,"change":1964,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-20",47.0099983,43.54,44.24,-3.47,37500,{"date":2826,"open":2827,"high":2828,"low":2827,"close":2829,"change":1044,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-06-18",45.39,46.6,45.83,-1.48,46600,{"date":2833,"open":2820,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-17",47.16,45.15,46.52,-2.48,-5.06,108900,{"date":2841,"open":2842,"high":2843,"low":2842,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-16",48.029999,49.12,49,2.47,5.31,58900,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-06-13",46.89,47.53,46.14,46.53,-3.12,-6.28,97200,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-12",50.46,50.96,49.539,49.65,-2.12,-4.1,45200,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":827,"percent_change":1265,"volume":2872,"transactions":9,"vwap":2871},"2025-06-11",51.89,53.0089989,51.388,51.77,74900,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2760,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-06-10",50.84,51.63,49.5,51.15,7.59,78500,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-09",46.72,47.63,46.36,47.54,1.76,3.84,34600,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1542,"percent_change":1885,"volume":2896,"transactions":9,"vwap":2895},"2025-06-06",45.82,46.45,45.76,45.78,39300,{"date":2898,"open":2899,"high":2899,"low":2059,"close":2744,"change":2900,"percent_change":2499,"volume":2901,"transactions":9,"vwap":2744},"2025-06-05",48.55,-1.86,47800,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":986,"percent_change":524,"volume":2908,"transactions":9,"vwap":2907},"2025-06-04",48.17,49.28,47.929,48.41,25400,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2039,"change":2914,"percent_change":471,"volume":2915,"transactions":9,"vwap":2039},"2025-06-03",48.33,49.014999,48.099998,1.77,48900,{"date":2917,"open":2918,"high":2919,"low":2918,"close":1993,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":1993},"2025-06-02",46.080002,47.28,-0.88,-1.85,32100,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":1959,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-05-30",47.99,48.31,46.9,47.56,-2.84,71600,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":811,"percent_change":1556,"volume":904,"transactions":9,"vwap":2936},"2025-05-29",49.79,49.8,48.62,48.95,{"date":2938,"open":2939,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":1105,"volume":2824,"transactions":9,"vwap":2941},"2025-05-28",49.55,48.422,48.5,-1.25,{"date":2944,"open":2017,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-05-27",50.2,49.039001,49.75,2.27,4.78,65200,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2956},"2025-05-23",47.46,47.96,47.23,47.48,-1.35,-2.76,71000,{"date":2961,"open":2962,"high":2862,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-22",49.2,48.73,48.83,2.19,4.7,84100,{"date":2969,"open":2850,"high":2970,"low":2971,"close":2972,"change":602,"percent_change":811,"volume":2739,"transactions":9,"vwap":2972},"2025-05-21",48.42,45.51,46.64,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":220,"percent_change":1354,"volume":2979,"transactions":9,"vwap":2978},"2025-05-20",46.09,46.5,45.448,46.43,24100,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2830,"percent_change":1543,"volume":2986,"transactions":9,"vwap":2985},"2025-05-19",44.54,47.21,44.44,46.69,157900,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2904,"change":2699,"percent_change":1227,"volume":956,"transactions":9,"vwap":2904},"2025-05-16",48.25,48.466,47.721,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2850,"change":22,"percent_change":820,"volume":2997,"transactions":9,"vwap":2850},"2025-05-15",47.58,48.3,45.9,115300,{"date":2999,"open":3000,"high":3001,"low":3002,"close":2911,"change":1599,"percent_change":3003,"volume":3004,"transactions":9,"vwap":2911},"2025-05-14",48.52,48.63,47.278,-3.22,74000,{"date":3006,"open":3007,"high":3008,"low":2927,"close":3009,"change":3010,"percent_change":3011,"volume":3012,"transactions":9,"vwap":3009},"2025-05-13",47.25,50.73,49.94,4.33,9.49,87700,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-05-12",47.51,47.776,44.7,45.61,2.25,5.19,114500,{"date":3023,"open":2821,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-09",44.32,42.23,43.36,4.01,10.19,233200,{"date":3031,"open":3032,"high":3033,"low":1620,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-05-08",36.55,39.68,39.35,5.98,17.92,257300,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-07",33.89,34.09,33.23,33.37,0.23,0.69,75700,{"date":3048,"open":3049,"high":3043,"low":196,"close":3050,"change":3051,"percent_change":873,"volume":1166,"transactions":9,"vwap":3050},"2025-05-06",32.69,33.14,-0.58,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":563,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-05",33.43,33.904,33.39,33.72,-1.55,33100,{"date":3061,"open":3062,"high":3063,"low":3041,"close":3064,"change":451,"percent_change":525,"volume":3065,"transactions":9,"vwap":3064},"2025-05-02",34.099998,34.59,34.25,67700,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":116,"percent_change":1934,"volume":3072,"transactions":9,"vwap":3071},"2025-05-01",34.54,34.88,34.02,34.37,85800,{"date":3074,"open":3075,"high":3076,"low":3077,"close":1598,"change":1044,"percent_change":3078,"volume":3079,"transactions":9,"vwap":1598},"2025-04-30",33.02,33.35,32.22,-2.03,27100,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":1393,"volume":3059,"transactions":9,"vwap":3085},"2025-04-29",33.85,34.13,33.78,33.93,0.47,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":903,"percent_change":1632,"volume":3093,"transactions":9,"vwap":3092},"2025-04-28",33.54,33.6,32.55,33.46,54800,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":1656,"percent_change":2965,"volume":3100,"transactions":9,"vwap":3099},"2025-04-25",32.98,34,32.94,33.62,62900,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":1632,"percent_change":22,"volume":3107,"transactions":9,"vwap":3106},"2025-04-24",32.79,33.15,32.625,32.9,47500,{"date":3109,"open":3040,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-04-23",34.3,32.905,33.38,1.61,5.07,116000,{"date":179,"open":3117,"high":3118,"low":331,"close":3119,"change":1693,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},30.44,32.196,31.77,4.37,110900]