[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETHV":3,"homepage-market-summary":27,"stock-historical-ETHV":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"ETHV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"VanEck Ethereum ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},38.91,40.16,40.48,38.825,39.43,-0.52,-1.32,36005.456046,69.72,22.4,176622.994029424,34.9,552,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":12,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":12,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":12,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":12},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},71.17,177468,64775648.507356,56.01,"2025-04-22",[179,182,192,201,211,222,231,239,250,259,270,280,290,301,311,322,332,343,352,363,374,385,396,407,417,426,437,448,457,467,477,488,499,508,517,528,538,548,557,567,577,586,597,607,617,626,637,646,655,666,676,686,695,701,709,720,728,737,745,756,765,772,780,787,796,804,811,820,826,832,840,849,857,866,874,883,892,901,909,917,925,933,942,950,959,967,974,982,990,999,1008,1014,1023,1032,1039,1046,1054,1061,1069,1077,1086,1093,1102,1108,1113,1121,1128,1136,1143,1151,1158,1166,1173,1181,1189,1198,1206,1214,1222,1229,1237,1245,1252,1260,1268,1276,1283,1291,1298,1307,1315,1323,1331,1340,1349,1356,1361,1368,1376,1381,1387,1392,1396,1405,1410,1417,1425,1431,1439,1448,1455,1462,1470,1478,1484,1491,1498,1504,1510,1516,1523,1528,1534,1539,1546,1553,1559,1567,1572,1579,1585,1594,1602,1611,1619,1625,1633,1640,1649,1655,1662,1670,1679,1685,1692,1701,1710,1717,1725,1734,1742,1749,1758,1767,1773,1779,1788,1795,1804,1813,1821,1828,1837,1846,1855,1862,1869,1878,1884,1893,1901,1910,1917,1925,1934,1941,1949,1957,1966,1975,1983,1989,1998,2003,2009,2016,2023,2029,2038,2047,2055,2064,2072,2081,2088,2097,2106,2114,2123,2130,2137,2146,2154,2163,2172,2180,2189,2196,2205,2212,2221,2229,2238,2247,2255,2264,2273,2282,2289,2297,2306,2314,2322,2330,2337,2344,2352,2360,2368,2376,2385,2393,2402,2409,2416,2422,2431,2438,2444,2453,2461,2466,2475,2484,2490,2499,2506,2514,2522,2530,2538,2546,2554,2562,2569,2578,2586,2594,2601,2610,2618,2625,2631,2639,2647,2656,2664,2672,2678,2686,2694,2702,2710,2717,2725,2732,2739,2744,2750,2756,2763,2768,2773,2778,2783,2790,2798,2805,2813,2820,2824,2832,2839,2846,2851,2856,2865,2871,2879,2885,2893,2901,2909,2916,2921,2928,2934,2941,2948,2952,2958,2964,2973,2981,2988,2997,3003,3008,3015,3021,3026,3033,3040,3046,3051],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},443,39.8767,{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",39.18,39.605,39.07,0.47,1.21,16143.3002,305,39.4069,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",39.75,38.96,-0.3,-0.76,77134.815951,592,39.1436,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",39.98,39,39.26,0.23,0.59,27538.053945,418,39.4439,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",39.28,39.695,38.78,39.03,-0.33,-0.84,40995.164053,520,39.1751,{"date":223,"open":224,"high":225,"low":204,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",39.44,39.61,39.36,0,84798.238658,866,39.2109,{"date":232,"open":233,"high":234,"low":235,"close":226,"change":206,"percent_change":207,"volume":236,"transactions":237,"vwap":238},"2026-09-24",38.89,39.5,38.7,121362.141177,836,39.0921,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",39.72,39.77,38.573,39.13,-1.09,-2.71,68988.781603,709,39.0492,{"date":251,"open":252,"high":253,"low":241,"close":254,"change":255,"percent_change":217,"volume":256,"transactions":257,"vwap":258},"2026-09-22",40.07,40.35,40.22,-0.1339,77620.499476,702,40.1094,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",39.99,40.49,39.64,40.3539,1.7439,4.52,33503.216936,436,40.1167,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",36.58,38.67,38.61,2.83,7.91,84733.223955,763,37.7364,{"date":281,"open":282,"high":283,"low":284,"close":282,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",35.78,36.23,35.69,0.61,1.73,41074.12513,392,35.976,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",35.03,35.26,34.63,35.17,-0.11,-0.31,26439.795723,356,34.9692,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",36.22,34.45,35.28,-1.88,-5.06,141259.733305,1059,35.2901,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",36.6,37.19,36.48,37.16,0.04,0.11,173216.122259,1085,36.7689,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",36.47,38.94,37.12,1.15,3.2,234986.220352,1606,37.8724,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",35.5901,36.15,35.51,35.97,-0.02,-0.06,26787.995929,379,35.8194,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",36.79,35.99,-0.26,-0.72,41197.214774,268,36.3714,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",36.06,36.61,35.675,36.25,0.34,0.95,105722.495768,760,36.3458,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",35.81,36.01,35.59,35.91,-0.91,-2.47,52829.097566,535,35.8291,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",35.54,36.86,35.5399,36.82,1.88,5.38,58242.238701,513,36.3289,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",35.059,35.3,34.66,34.94,-0.37,-1.05,68189.437912,485,34.924,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",35.77,35.87,34.85,35.31,-0.98,-2.7,100797.332101,635,35.5144,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":380,"volume":414,"transactions":415,"vwap":416},"2026-08-31",35.76,36.35,35.62,36.29,0.67,36095.688999,327,36.0202,{"date":418,"open":419,"high":420,"low":421,"close":411,"change":369,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",36.65,36.78,35.18,-2.49,75237.947952,566,36.0525,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",36.45,37.03,36.32,36.53,0.42,1.16,58512.03756,546,36.7358,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",35.89,36.3,35.6,36.11,0.12,0.33,41987.717582,459,35.9427,{"date":449,"open":439,"high":450,"low":451,"close":346,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",36.34,35.85,-0.13,-0.36,17342.973562,276,36.1084,{"date":458,"open":355,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",37,35.9,36.12,0.86,2.44,45619.895648,496,36.333,{"date":468,"open":469,"high":470,"low":471,"close":293,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",34.89,35.35,34.68,1.28,3.77,59157.55566,506,34.9867,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",33.4,34.3001,33.02,33.98,3.27,10.65,31029.739906,500,33.6689,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",28.32,30.8,28.2251,30.71,2.78,9.95,64616.590065,631,29.7066,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":104,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",27.72,28.08,27.93,0.22,26975.225269,286,27.9711,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":432,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",27.7,27.95,27.87,1.53,36204.792452,370,27.8532,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",27.3,27.57,27.25,27.45,-0.12,-0.44,15439.02834,121,27.3337,{"date":529,"open":530,"high":531,"low":532,"close":520,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",27.6,27.68,27.29,0.15,0.55,10209.387446,113,27.5286,{"date":539,"open":540,"high":512,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",27.86,27.415,27.42,-0.05,-0.18,56896.94814,339,27.6733,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":318,"volume":554,"transactions":555,"vwap":556},"2026-08-11",27.571,27.1101,27.47,0.03,5694.921081,124,27.2866,{"date":558,"open":559,"high":540,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",27.84,27.32,27.44,-0.62,-2.21,79552.68925,556,27.6063,{"date":568,"open":569,"high":570,"low":512,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",28.2,28.27,28.06,0.18,0.65,23431.6193,196,28.0199,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":453,"volume":583,"transactions":584,"vwap":585},"2026-08-06",27.69,28.02,27.88,-0.1,36944.201384,373,27.9182,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",27.27,28.13,27.1,27.98,0.56,2.04,60041.719132,502,27.7063,{"date":598,"open":599,"high":600,"low":601,"close":542,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",27.34,27.46,27.13,0.13,0.48,46466.6204,438,27.2401,{"date":608,"open":609,"high":610,"low":611,"close":532,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",26.92,27.37,26.89,0.02,0.07,28302.007573,287,27.1488,{"date":618,"open":619,"high":619,"low":620,"close":588,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",27.5,27.02,-0.83,-2.95,57053.002456,523,27.3428,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",28.215,28.25,28.01,28.1,0.51,1.85,13557.644335,159,28.1162,{"date":638,"open":581,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",28.16,27.59,-0.49,-1.75,13119.973694,180,27.8184,{"date":647,"open":648,"high":502,"low":649,"close":502,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",27.48,27.22,-0.38,-1.34,6752.552725,168,27.7343,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",28.73,28.87,28.15,28.46,1.2589,4.63,12972.23995,254,28.3778,{"date":667,"open":668,"high":588,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",27.2,27.08,27.2011,-0.1439,-0.53,5345.32081,110,27.1783,{"date":677,"open":678,"high":679,"low":599,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",27.74,27.78,27.345,-0.775,-2.76,4951.402207,128,27.6014,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":317,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",28.05,28.5399,28.12,0.14,19394.561866,269,28.2291,{"date":696,"open":569,"high":697,"low":698,"close":502,"change":444,"percent_change":56,"volume":699,"transactions":48,"vwap":700},"2026-07-21",28.34,27.975,24822.942794,28.1629,{"date":702,"open":703,"high":580,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":190,"vwap":708},"2026-07-20",27.21,27.75,0.79,2.93,31057.775965,27.6423,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",26.5,27,26.4199,26.96,-0.43,-1.57,18530.860859,205,26.6422,{"date":721,"open":619,"high":530,"low":521,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",27.39,-0.68,-2.42,21111.671838,296,27.4284,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":573,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-15",28.37,27.92,28.07,2.37,21226.018208,279,28.1101,{"date":738,"open":522,"high":739,"low":740,"close":542,"change":741,"percent_change":742,"volume":743,"transactions":546,"vwap":744},"2026-07-14",27.55,27.17,1.49,5.75,38370.011269,27.1677,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",25.82,26.025,25.6,25.93,-0.23,-0.88,22358.520159,235,25.8745,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",26.22,26.319,25.95,26.16,0.62,2.43,32500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":602,"percent_change":632,"volume":771,"transactions":9,"vwap":770},"2026-07-09",25.41,25.57,25.305,25.54,26200,{"date":773,"open":774,"high":775,"low":776,"close":767,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":767},"2026-07-08",25.42,25.51,25.014999,-0.75,-2.87,44500,{"date":781,"open":782,"high":783,"low":784,"close":761,"change":109,"percent_change":785,"volume":786,"transactions":9,"vwap":761},"2026-07-07",25.88,26.44,25.72,-0.04,45100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",25.34,26.32,25.28,26.17,1.35,5.44,49600,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",24.59,25.08,24.82,1.22,5.17,73000,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":534,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-01",23.02,23.74,23.6,2.39,18800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",22.75,23.08,22.665,23.049999,-0.69,-2.91,31800,{"date":821,"open":822,"high":823,"low":813,"close":807,"change":35,"percent_change":824,"volume":825,"transactions":9,"vwap":807},"2026-06-29",22.97,23.84,3.17,36400,{"date":827,"open":23,"high":828,"low":23,"close":829,"change":119,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-26",23.25,23.01,1.1,37300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":391,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-25",23.83,23.87,22.41,22.76,-1.6,75100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",24.13,24.26,22.69,23.13,-1.12,-4.62,47600,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",24.049999,24.43,24.25,-1.07,-4.23,37600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",25.77,25.97,25.26,25.32,0.39,1.56,31000,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",25.56,24.45,24.93,-0.42,-1.66,26300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",25.7,26.15,25.29,25.35,-0.89,-3.39,25700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",26.31,26.4,25.915,26.24,-0.34,-1.28,19300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",26.61,26.97,26.451,26.58,2.24,9.2,71500,{"date":902,"open":903,"high":904,"low":905,"close":903,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":903},"2026-06-12",24.34,24.642,24.18,-0.21,-0.86,59200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":35,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-11",24.09,24.67,23.88,24.55,3.06,35900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":391,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-10",23.92,24.35,23.71,23.82,-1.53,53700,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":524,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-09",24.435,24.48,23.605,24.19,-1.79,101500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",24.65,24.89,24.52,24.63,1.63,7.09,52000,{"date":943,"open":920,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",24.51,22.57,23,-2.96,-11.4,205000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",25.73,26.19,25.65,25.96,-0.35,-1.33,79800,{"date":960,"open":961,"high":962,"low":963,"close":885,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":885},"2026-06-03",27.26,27.395,26.225,-1.59,-5.7,70800,{"date":968,"open":969,"high":970,"low":619,"close":971,"change":972,"percent_change":847,"volume":973,"transactions":9,"vwap":971},"2026-06-02",28.88,28.905,27.9,-1.35,96400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":777,"volume":981,"transactions":9,"vwap":979},"2026-06-01",28.84,29.29,28.6,29.25,-0.22,82700,{"date":983,"open":984,"high":985,"low":969,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-29",29.13,29.85,29.47,0.08,0.27,77100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",28.99,29.6,28.72,29.39,-0.63,-2.1,158700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",30.19,30.311,29.91,30.02,-0.24,-0.79,60700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":987,"percent_change":988,"volume":786,"transactions":9,"vwap":1013},"2026-05-26",30.88,31.25,30.1,30.26,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",31.09,31.13,30.11,30.18,-1.1,-3.52,51100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-21",30.97,31.45,30.79,31.28,0.05,0.16,32200,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":144,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-20",30.96,31.38,31.23,1.23,20800,{"date":1040,"open":491,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":19,"volume":1045,"transactions":9,"vwap":1043},"2026-05-19",31.030001,30.75,30.85,-0.16,36700,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-18",31.32,30.38,31.01,-1.47,-4.53,60600,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1020,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-15",32.85,32.23,32.48,-3.28,87800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":207,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-14",33.060001,33.92,32.86,33.58,1.79,134800,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-13",33.34,32.7,32.99,-0.39,-1.17,15000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-12",33.385,33.42,32.98,33.38,-0.81,-2.37,83000,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":358,"percent_change":42,"volume":1092,"transactions":9,"vwap":1091},"2026-05-11",34.029999,34.27,33.72,34.19,101100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-08",33.22,33.93,33.18,33.85,0.3,0.89,50800,{"date":1103,"open":1104,"high":1104,"low":479,"close":1105,"change":197,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-07",33.99,33.55,-2.22,112000,{"date":1109,"open":1110,"high":25,"low":1091,"close":1111,"change":650,"percent_change":1020,"volume":1112,"transactions":9,"vwap":1111},"2026-05-06",34.83,34.31,21100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":504,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-05",34.97,35.09,34.51,34.69,0.64,43000,{"date":1122,"open":1091,"high":1123,"low":1124,"close":1125,"change":129,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-04",34.81,34.09,34.47,2.32,97400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":285,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-01",33.77,34.02,33.66,33.69,1.84,72100,{"date":1137,"open":1138,"high":1139,"low":1065,"close":1140,"change":603,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-30",33.0099983,33.24,33.080002,1.47,28800,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",33.74,32.46,32.6,-1.06,-3.15,57300,{"date":1152,"open":1097,"high":1153,"low":1154,"close":1132,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1132},"2026-04-28",33.67,33.14,0.21,0.63,21700,{"date":1159,"open":1160,"high":1161,"low":1154,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-27",33.87,33.95,33.45,-0.48,-1.41,49100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1096,"change":987,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1096},"2026-04-24",34,34.060001,33.665,0.24,20300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1098,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1098},"2026-04-23",34.0099983,34.222,33.46,-1.21,-3.45,40100,{"date":1182,"open":1183,"high":1184,"low":469,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-22",35.25,35.45,35.060001,1.46,4.35,63300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-21",33.78,34.099998,33.5,33.6,-0.54,-1.58,46300,{"date":1199,"open":1064,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-20",34.26,33.397,34.14,-1.42,-3.99,47300,{"date":1207,"open":421,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-17",36.02,34.99,35.56,1.04,3.01,138200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":723,"volume":1221,"transactions":9,"vwap":1219},"2026-04-16",34.39,34.54,33.44,34.52,-0.235,111300,{"date":1223,"open":1192,"high":469,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-15",33.89,34.755,0.895,2.64,51000,{"date":1230,"open":1231,"high":470,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-14",34.75,33.81,33.86,0.75,2.27,135100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":533,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-13",32.11,33.17,31.94,33.11,0.46,109200,{"date":1246,"open":1247,"high":481,"low":1248,"close":1249,"change":1250,"percent_change":939,"volume":1251,"transactions":9,"vwap":1249},"2026-04-10",32.5,32.32,32.96,0.53,103800,{"date":1253,"open":1254,"high":1147,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-09",31.84,31.56,32.43,0.085,0.26,75400,{"date":1261,"open":1262,"high":1140,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",33.040001,31.98,32.345,1.455,4.71,85800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1051,"volume":1275,"transactions":9,"vwap":1273},"2026-04-07",30.48,30.91,30.14,30.89,-0.46,1362500,{"date":1277,"open":1278,"high":1279,"low":1016,"close":1280,"change":1281,"percent_change":473,"volume":1282,"transactions":9,"vwap":1280},"2026-04-06",31.34,31.71,31.35,1.14,222800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1020,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-02",29.66,30.33,29.49,30.21,-3.51,138000,{"date":1292,"open":1293,"high":1294,"low":1043,"close":1295,"change":134,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-01",31.2,31.705,31.31,2.15,58600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",30.059999,31,29.82,30.65,1.07,3.62,74300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":603,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-30",30.29,30.4,29.45,29.58,1.65,120300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":621,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-27",29.18,29.33,28.8,29.1,-2.77,51300,{"date":1324,"open":1286,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-26",30.58,29.73,29.93,-1.82,-5.73,79300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-25",31.95,32.29,31.52,31.75,0.83,2.68,80800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-24",31.46,31.497,30.76,30.92,-0.57,-1.81,46900,{"date":1350,"open":1026,"high":1263,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-23",31.0039997,31.49,0.29,0.93,110500,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1293,"change":296,"percent_change":956,"volume":1360,"transactions":9,"vwap":1293},"2026-03-20",31.4,30.95,93800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1295,"change":996,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1295},"2026-03-19",31.12,31.5,30.72,-1.97,173000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1241,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1241},"2026-03-18",32.76,32.79,31.7,-2,-5.89,356900,{"date":1377,"open":1378,"high":1379,"low":1145,"close":1378,"change":544,"percent_change":672,"volume":1380,"transactions":9,"vwap":1378},"2026-03-17",33.94,34.49,110400,{"date":1382,"open":1383,"high":1111,"low":481,"close":1384,"change":85,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-16",33.36,34.12,10.96,159500,{"date":1388,"open":1241,"high":1248,"low":1389,"close":1042,"change":1243,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1042},"2026-03-13",30.6,1.52,206500,{"date":1393,"open":1018,"high":1394,"low":985,"close":1309,"change":582,"percent_change":217,"volume":1395,"transactions":9,"vwap":1309},"2026-03-12",30.63,79000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-11",29.92,30.51,29.745,30.39,0.6,2.01,53400,{"date":1406,"open":1300,"high":1325,"low":1407,"close":1408,"change":612,"percent_change":613,"volume":1409,"transactions":9,"vwap":1408},"2026-03-10",29.395,29.79,107700,{"date":1411,"open":1287,"high":1004,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-09",29.35,29.77,0.85,2.94,121800,{"date":1418,"open":1419,"high":1420,"low":978,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-06",29.38,29.42,28.92,-1.69,-5.52,184600,{"date":1426,"open":1301,"high":1363,"low":1427,"close":1428,"change":752,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-05",30.040001,30.61,-2.79,269400,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1352,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1352},"2026-03-04",30.43,32.21,30.27,2.56,8.85,516000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-03",28.69,29.43,28.21,28.93,-0.87,-2.92,237100,{"date":1449,"open":659,"high":1450,"low":659,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-02",30.56,29.8,1.68,5.97,424800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":690,"change":1460,"percent_change":307,"volume":1461,"transactions":9,"vwap":690},"2026-02-27",28.55,28.65,27.955,-1.5,196400,{"date":1463,"open":1464,"high":1465,"low":1444,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-26",30.28,30.36,29.62,-0.78,-2.57,172200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1310,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1310},"2026-02-25",28.85,30.49,28.74,3.23,11.89,233600,{"date":1479,"open":1480,"high":961,"low":1481,"close":740,"change":1482,"percent_change":296,"volume":1483,"transactions":9,"vwap":740},"2026-02-24",26.52,26.43,-0.03,116200,{"date":1485,"open":1486,"high":732,"low":1487,"close":668,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":668},"2026-02-23",28.040001,26.88,-1.61,-5.59,193000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":444,"percent_change":433,"volume":1497,"transactions":9,"vwap":1496},"2026-02-20",28.36,28.97,28.3,28.81,176000,{"date":1499,"open":1500,"high":1501,"low":581,"close":1502,"change":443,"percent_change":432,"volume":1503,"transactions":9,"vwap":1502},"2026-02-19",28.175,28.53,28.48,86600,{"date":1505,"open":1506,"high":1419,"low":589,"close":1493,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1493},"2026-02-18",28.75,-0.82,-2.81,224700,{"date":1511,"open":1512,"high":986,"low":1513,"close":1317,"change":777,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1317},"2026-02-17",29.09,28.43,-2.51,154300,{"date":1517,"open":1518,"high":1519,"low":1506,"close":1327,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1327},"2026-02-13",28.89,30.31,1.95,6.97,304700,{"date":1524,"open":1525,"high":1526,"low":678,"close":591,"change":1346,"percent_change":1373,"volume":1527,"transactions":9,"vwap":591},"2026-02-12",29.030001,29.11,144900,{"date":1529,"open":1530,"high":1512,"low":1531,"close":1457,"change":752,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1457},"2026-02-11",29.07,27.82,-2.99,242300,{"date":1535,"open":1285,"high":1398,"low":1320,"close":1442,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1442},"2026-02-10",-1.65,-5.31,243200,{"date":1540,"open":1541,"high":1358,"low":1420,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-09",29.63,31.08,1.06,3.53,241200,{"date":1547,"open":1548,"high":1428,"low":1549,"close":1004,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1004},"2026-02-06",28.525,28.515,2.73,10,441400,{"date":1554,"open":1519,"high":1394,"low":1555,"close":532,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":532},"2026-02-05",26.735,-4.37,-13.8,457300,{"date":1560,"open":1561,"high":1562,"low":1286,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-04",32.18,32.44,31.66,-1.91,-5.69,346000,{"date":1568,"open":1191,"high":1569,"low":1010,"close":1570,"change":650,"percent_change":846,"volume":1571,"transactions":9,"vwap":1570},"2026-02-03",34.18,33.57,891500,{"date":1573,"open":1064,"high":1574,"low":1575,"close":1161,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1161},"2026-02-02",35.07,33.84,-5.2,-13.28,1026900,{"date":1580,"open":1581,"high":253,"low":1582,"close":1583,"change":931,"percent_change":1556,"volume":1584,"transactions":9,"vwap":1583},"2026-01-30",39.94,38.5,39.15,132800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-29",42.61,42.7,40.23,40.94,-3.1,-7.04,351600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":296,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-28",44.18,44.42,43.6,44.040001,-0.25,148000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-27",42.78,44.23,42.49,44.15,1.74,4.1,274800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1195,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-26",42.21,43.125,42.049999,42.41,-1.26,234700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1621,"change":338,"percent_change":543,"volume":1624,"transactions":9,"vwap":1621},"2026-01-23",42.95,44.11,42.27,182400,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-22",43.47,42.51,42.97,-1.3,-2.94,87400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":863,"percent_change":1100,"volume":1639,"transactions":9,"vwap":1638},"2026-01-21",43.53,44.85,41.9,44.27,357200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-20",44.855,45.07,43.57,43.88,-4.29,-8.91,389000,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":104,"percent_change":443,"volume":1654,"transactions":9,"vwap":1653},"2026-01-16",48.5,47.57,48.17,165200,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1164,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-15",49.33,47.91,48.11,-2.85,142200,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-14",48.52,49.82,49.52,2.62,5.59,316200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-13",46.12,47.145,45.82,46.9,1.5,3.3,230200,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":632,"percent_change":1281,"volume":1684,"transactions":9,"vwap":1683},"2026-01-12",44.95,46.0099983,45.4,119700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":641,"percent_change":69,"volume":1691,"transactions":9,"vwap":1690},"2026-01-09",45.24,45.94,44.72,44.89,208400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-08",44.98,45.88,44.59,45.38,-0.47,-1.03,162700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-07",46.72,46.78,45.69,45.85,-1.56,-3.29,241500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1482,"percent_change":339,"volume":1716,"transactions":9,"vwap":1715},"2026-01-06",48.4,48.41,46.575,47.41,327900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1067,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-05",46.17,47.76,45.835,47.44,3.92,399000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-02",44.4,46.105,44.2,45.65,2.21,5.09,737200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":863,"volume":1741,"transactions":9,"vwap":1739},"2025-12-31",43.98,44,43.25,43.44,0.17,145300,{"date":1743,"open":1739,"high":1737,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-30",43.11,43.27,0.465,1.09,189600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-29",42.85,43.34,42.62,42.805,-0.065,-0.15,125400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-26",43.54,43.58,42.37,42.87,-0.08,-0.19,201500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1621,"change":1274,"percent_change":1148,"volume":1772,"transactions":9,"vwap":1621},"2025-12-24",42.84,43.2,42.29,130600,{"date":1774,"open":1744,"high":1775,"low":1776,"close":1777,"change":582,"percent_change":751,"volume":1778,"transactions":9,"vwap":1777},"2025-12-23",43.68,42.46,43.41,158800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-22",44.74,44.93,43.38,43.51,-0.32,-0.73,270300,{"date":1789,"open":1752,"high":1607,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-19",42.99,43.83,3.19,7.85,333500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-18",43.084999,43.845,40.63,40.64,-0.56,-1.36,420400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-17",43.02,44.28,40.83,41.2,-1.95,-4.52,394300,{"date":1814,"open":1815,"high":1816,"low":1587,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-16",42.88,43.5,43.15,0.31,0.72,265900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1769,"change":1106,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1769},"2025-12-15",45.83,46.07,42.38,-4.93,414600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-12",47.24,47.53,44.64,45.060001,-2.11,-4.47,213400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-11",46.65,47.325,46.114,47.17,-1.98,-4.03,174600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-10",48.72,50.41,48.37,49.15,0.43,0.88,239300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1848,"change":494,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1848},"2025-12-09",45.52,49.74,45.44,6.05,484900,{"date":1863,"open":1864,"high":1865,"low":1833,"close":1688,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1688},"2025-12-08",46.02,46.45,1.685,3.81,233900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-05",45.54,46.22,43.725,44.255,-1.775,-3.86,243700,{"date":1879,"open":1880,"high":1881,"low":1681,"close":1882,"change":443,"percent_change":1258,"volume":1883,"transactions":9,"vwap":1882},"2025-12-04",46.69,47.18,46.029999,206400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-03",45,46.19,44.765,45.91,2.3,5.27,356100,{"date":1894,"open":1637,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-02",44.38,41.767,43.61,3.25,8.05,238200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-01",41.31,41.41,39.795,40.36,-4.07,-9.16,374900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":691,"percent_change":139,"volume":1916,"transactions":9,"vwap":1915},"2025-11-28",45.32,45.355,44.14,44.43,250000,{"date":1918,"open":1629,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-26",44.57,42.52,44.29,1.39,3.24,508800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-25",42.63,43.29,41.81,42.9,-0.595,-1.37,341000,{"date":1935,"open":1590,"high":1775,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-24",40.92,43.495,3.385,8.44,355500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":972,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-21",39.92,41.040001,39.21,40.11,-3.26,363100,{"date":1950,"open":1951,"high":1607,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-20",44.099998,40.79,41.46,-1.62,-3.76,768000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-19",44.31,45.42,41.971,43.080002,-2.63,-5.75,241600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-18",44.73,46.38,44.39,45.71,1.78,4.05,395500,{"date":1976,"open":1977,"high":1978,"low":1738,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-17",45.64,46.89,43.93,-2.01,-4.38,766400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1688,"change":1074,"percent_change":218,"volume":1988,"transactions":9,"vwap":1688},"2025-11-14",45.84,47.54,45.55,216100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-13",50.18,50.79,46.16,46.33,-3.69,-7.38,249000,{"date":1999,"open":2000,"high":2000,"low":1657,"close":2001,"change":2002,"percent_change":1195,"volume":1868,"transactions":9,"vwap":2001},"2025-11-12",52.25,50.02,-0.27,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":1810,"percent_change":2008,"volume":1610,"transactions":9,"vwap":2007},"2025-11-11",51.67,50.17,50.29,-3.73,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":864,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-10",52.82,51.33,52.24,3.08,453200,{"date":2017,"open":1830,"high":2018,"low":2019,"close":2020,"change":1126,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-07",50.82,46.77,50.68,4.8,302800,{"date":2024,"open":2025,"high":2026,"low":1986,"close":2027,"change":997,"percent_change":2028,"volume":1477,"transactions":9,"vwap":2027},"2025-11-06",49.19,49.24,48.36,-4.16,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-05",48.92,50.96,48.58,50.46,3.47,7.38,351000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-04",51.15,52.47,45.795,46.99,-5.46,-10.41,496500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1556,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-03",54.5,54.66,52.143,52.45,-7.69,396800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-31",56.46,57.11,55.74,56.82,2.87,5.32,257500,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-30",55.92,53.83,53.95,-3.22,-5.63,356700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-29",58.94,59.0050011,56.26,57.17,-2.02,-3.41,323800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1995,"volume":1820,"transactions":9,"vwap":2086},"2025-10-28",60.66,61.12,58.96,59.19,-2.27,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-27",60.99,62.0099983,60.43,61.46,4,6.96,181900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-24",58.11,58.16,56.6,57.46,0.955,1.69,188500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1676,"volume":2113,"transactions":9,"vwap":2111},"2025-10-23",56.31,57.52,55.88,56.505,0.835,143200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-22",56.4,56.76,55.36,55.67,-2.88,-4.92,451900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":119,"percent_change":1852,"volume":2129,"transactions":9,"vwap":2128},"2025-10-21",56.88,60.19,56.43,58.55,504200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":898,"percent_change":2094,"volume":2136,"transactions":9,"vwap":2135},"2025-10-20",58.98,59.28,57.41,58.3,329100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-17",55.31,56.36,54.39,56.060001,-0.58,-1.02,329400,{"date":2147,"open":2148,"high":2149,"low":2116,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-16",59.22,59.55,56.64,-1.71,-2.93,374700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-15",59.78,60.12,57.56,58.35,-1.74,-2.9,304300,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-14",57.82,60.96,57.13,60.09,-2.24,-3.59,556000,{"date":2173,"open":2174,"high":2175,"low":2156,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-13",60.099998,62.57,62.33,3.87,6.62,465800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-10",63.95,64.33,57.845,58.46,-5.03,-7.92,939800,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":1963,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-09",64.45,62.51,63.49,-3.98,356200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-08",65.57,66.685,65,66.12,0.5,0.76,201700,{"date":2206,"open":2207,"high":22,"low":2208,"close":2209,"change":2210,"percent_change":1576,"volume":2211,"transactions":9,"vwap":2209},"2025-10-07",69.68,65.23,65.62,-3.6,701800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-06",67.31,69.36,67.12,69.22,3,4.53,353100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":358,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-03",65.9,67.27,65.07,66.22,0.52,327300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-02",64.405,66.2,63.6,65.88,2.36,3.72,462800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-01",62.97,63.71,62.74,63.52,2.59,4.25,333200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1083,"volume":2254,"transactions":9,"vwap":2252},"2025-09-30",61.09,61.18,59.93,60.93,-0.5,452300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-29",60.205,61.64,60.15,61.43,2.41,4.08,383600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-26",57.35,59.63,57.28,59.02,1.76,3.07,434300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-25",58.64,58.89,55.96,57.26,-3.65,-5.99,699700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":613,"percent_change":443,"volume":2288,"transactions":9,"vwap":2287},"2025-09-24",61.16,61.56,60.77,60.91,72900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":988,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-23",61.45,61.65,60.56,60.84,0.45,223300,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-22",61.59,61.85,60.44,60.57,-4.46,-6.86,290400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1106,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-19",66.31,66.56,64.97,65.029999,-3.3,352400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1304,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-18",67.18,67.96,66.82,67.25,1.62,186100,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":534,"volume":2329,"transactions":9,"vwap":2327},"2025-09-17",66.019997,66.347,64.14,66.18,0.36,555900,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":227,"percent_change":227,"volume":2336,"transactions":9,"vwap":2335},"2025-09-16",66.059998,66.089996,64.77,65.82,236000,{"date":2338,"open":2339,"high":2309,"low":2340,"close":2335,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2335},"2025-09-15",66.36,65.42,-2.62,-3.83,207900,{"date":2345,"open":2346,"high":2347,"low":2332,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-12",66.25,68.46,68.44,3.58,5.52,319700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1390,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-09-11",64.59,65.089996,64.385,64.86,2.4,155200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1852,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-10",64.07,65.25,63,63.34,0.68,266000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":104,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-09",63.56,63.89,62.64,62.91,0.1,375500,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-08",63.59,64.237,62.79,62.85,-0.6,-0.95,208600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1414,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-05",65.41,65.52,62.36,63.45,1.36,390200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-04",64.44,64.51,62.42,62.6,-2.98,-4.54,209700,{"date":2403,"open":2362,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":1709,"transactions":9,"vwap":2406},"2025-09-03",65.75,64.010002,65.58,3.04,4.86,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":392,"percent_change":1536,"volume":2415,"transactions":9,"vwap":2414},"2025-09-02",63.07,64.36,62.39,62.54,179600,{"date":2417,"open":2412,"high":2412,"low":2418,"close":2378,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2378},"2025-08-29",62.55,-1.43,-2.2,273600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-28",67.4,67.53,64.98,65.019997,-1.89,-2.82,218600,{"date":2432,"open":2425,"high":2433,"low":2434,"close":2435,"change":1698,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-08-27",68.29,66.52,66.91,-0.7,282100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":1667,"percent_change":1973,"volume":2443,"transactions":9,"vwap":2441},"2025-08-26",65.7,67.38,65.050003,285900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-25",68.21,68.58,64.7,64.76,-6.1,-8.61,435600,{"date":2454,"open":2455,"high":173,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-22",62.37,62.23,70.86,9.01,14.57,1045400,{"date":2462,"open":2175,"high":2463,"low":2292,"close":2300,"change":2464,"percent_change":2161,"volume":2465,"transactions":9,"vwap":2300},"2025-08-21",63.315,-1.85,126700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-20",61.28,63.87,60.13,63.7,3.11,5.13,276500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-19",63.195,63.53,60.21,60.59,-3.18,-4.99,346100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2486,"change":524,"percent_change":817,"volume":2489,"transactions":9,"vwap":2486},"2025-08-18",63.77,64.17,62.62,240000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-15",67.63,67.67,64.059998,64.21,-2.31,-3.47,381500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2434,"change":622,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2434},"2025-08-14",66.41,68.93,65.71,-4.25,411600,{"date":2507,"open":2508,"high":2509,"low":2493,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-13",69.07,69.63,69.47,3.21,4.84,374400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2367,"transactions":9,"vwap":2519},"2025-08-12",64.73,66.3,63.82,66.26,3.84,6.15,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2397,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2397},"2025-08-11",61.33,63.92,61.29,2.82,4.73,335700,{"date":2531,"open":2532,"high":2533,"low":2268,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-08",57.37,59.62,59.6,2.86,5.04,219400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2401,"transactions":9,"vwap":2543},"2025-08-07",56.19,56.83,55.41,56.74,2.76,5.11,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1313,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-06",52.61,54.21,52.36,53.98,3.15,147200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2419,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-05",53.3,53.59,52.09,52.33,-2.66,265400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":809,"percent_change":93,"volume":2568,"transactions":9,"vwap":2567},"2025-08-04",52.23,54.44,52.17,53.76,335900,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-01",53.45,53.46,51.36,51.37,-3.37,-6.16,270400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":956,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-07-31",55.71,55.95,54.7,54.74,-0.64,130500,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":543,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-30",55.049999,56.11,53.88,55.09,-0.09,166700,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2598,"change":2253,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-29",56.65,54.46,55.14,-0.9,245000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-28",56.35,56.62,54.99,55.64,2.29,4.29,244300,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1460,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-25",54.33,54.47,52.86,53.35,-2.73,85500,{"date":2619,"open":2571,"high":2620,"low":2621,"close":2622,"change":898,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-24",55.28,53.02,54.85,4.26,151700,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2548,"change":2629,"percent_change":563,"volume":2630,"transactions":9,"vwap":2548},"2025-07-23",53.72,52.11,-1.19,187200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":1328,"volume":2638,"transactions":9,"vwap":2636},"2025-07-22",54.17,54.981,53.179,53.8,-1,170100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1338,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-21",55.55,56.556,54.575,54.8,5.14,238500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-18",53.13,53.89,51.76,52.12,2.05,4.09,256600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1852,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-07-17",50.21,50.58,49.34,50.07,0.87,143700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2667,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2667},"2025-07-16",46.5,49.64,46.44,5.03,11.28,270600,{"date":2673,"open":2674,"high":2675,"low":1816,"close":2676,"change":1119,"percent_change":1186,"volume":2677,"transactions":9,"vwap":2676},"2025-07-15",44.47,45.41,44.61,148400,{"date":2679,"open":2680,"high":1886,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-14",44.68,43.75,43.97,-0.2,-0.45,130300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2689,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2689},"2025-07-11",43.94,44.17,43.13,2.85,6.9,293100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":35,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-10",40.91,41.64,40.55,41.32,1.8,61900,{"date":2703,"open":2704,"high":1936,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-09",39.02,38.59,40.59,2.31,6.03,126900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":42,"percent_change":1338,"volume":2716,"transactions":9,"vwap":2715},"2025-07-08",37.82,38.51,37.571,38.28,24800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1274,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-07",37.44,37.545,36.9,37.28,-1.22,31600,{"date":2726,"open":2727,"high":274,"low":2728,"close":2729,"change":524,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-07-03",38,37.65,37.74,-1.15,39700,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":1212,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-02",35.88,38.21,38.18,8.56,65900,{"date":2740,"open":365,"high":2741,"low":295,"close":295,"change":642,"percent_change":2742,"volume":2743,"transactions":9,"vwap":295},"2025-07-01",35.95,-4.74,54600,{"date":2745,"open":303,"high":2746,"low":2747,"close":2746,"change":2748,"percent_change":1187,"volume":2749,"transactions":9,"vwap":2746},"2025-06-30",36.92,35.72,1.54,36000,{"date":2751,"open":376,"high":2752,"low":2753,"close":2754,"change":1785,"percent_change":2599,"volume":2755,"transactions":9,"vwap":2754},"2025-06-27",35.875,35.049999,35.38,22200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":987,"percent_change":504,"volume":2762,"transactions":9,"vwap":2761},"2025-06-26",35.71,35.845,35.4,35.7,23500,{"date":2764,"open":2765,"high":2765,"low":2766,"close":411,"change":1764,"percent_change":980,"volume":2767,"transactions":9,"vwap":411},"2025-06-25",35.8,35.19,13400,{"date":2769,"open":2760,"high":2770,"low":470,"close":2761,"change":1972,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2761},"2025-06-24",36.359,5.25,40300,{"date":2774,"open":1081,"high":1131,"low":2775,"close":1064,"change":2419,"percent_change":2776,"volume":2777,"transactions":9,"vwap":1064},"2025-06-23",32.213,-4.05,61000,{"date":2779,"open":2780,"high":2780,"low":2781,"close":470,"change":2730,"percent_change":1149,"volume":2782,"transactions":9,"vwap":470},"2025-06-20",37.46,34.71,35800,{"date":2784,"open":283,"high":2785,"low":283,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-06-18",37.161,36.5,-0.55,-1.48,20000,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":1366,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-06-17",37.5,37.61,36,37.049999,-5.05,42500,{"date":2799,"open":2800,"high":1583,"low":2801,"close":2704,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2704},"2025-06-16",38.31,38.3,2,5.4,31300,{"date":2806,"open":2722,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-06-13",37.765,36.75,37.02,-2.44,-6.18,41200,{"date":2814,"open":15,"high":2815,"low":224,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-12",40.565,39.46,-1.8,-4.36,27100,{"date":2821,"open":1903,"high":2822,"low":1590,"close":2823,"change":534,"percent_change":793,"volume":795,"transactions":9,"vwap":2823},"2025-06-11",42.2,41.26,{"date":2825,"open":2826,"high":2827,"low":225,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-10",40.38,41.09,40.71,2.89,7.64,61400,{"date":2833,"open":2834,"high":2835,"low":2721,"close":2712,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2712},"2025-06-09",37.21,37.939,1.44,3.96,34400,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2843,"change":2584,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-06",36.44,37.051998,36.38,-1.73,29000,{"date":2847,"open":2848,"high":2848,"low":2849,"close":2809,"change":1051,"percent_change":2850,"volume":1135,"transactions":9,"vwap":2809},"2025-06-05",38.53,36.77,-3.82,{"date":2852,"open":2800,"high":244,"low":2853,"close":2854,"change":1482,"percent_change":1764,"volume":2855,"transactions":9,"vwap":2854},"2025-06-04",38.040001,38.49,9900,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-03",38.47,38.86,38.24,38.52,1.42,3.83,27600,{"date":2866,"open":2867,"high":2868,"low":2867,"close":2869,"change":562,"percent_change":2870,"volume":764,"transactions":9,"vwap":2869},"2025-06-02",36.62,37.433,37.099998,-1.64,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2152,"volume":2878,"transactions":9,"vwap":2876},"2025-05-30",38.029999,38.35,37.22,37.72,-1.14,54500,{"date":2880,"open":2881,"high":2882,"low":2713,"close":2859,"change":1243,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2859},"2025-05-29",39.39,39.4,1.2,42300,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1699,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-05-28",39.25,39.34,38.357,38.4,-2.61,36900,{"date":2894,"open":2895,"high":2896,"low":2897,"close":18,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":18},"2025-05-27",39.12,39.69,38.72,1.895,5.05,91800,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":682,"volume":2908,"transactions":9,"vwap":2906},"2025-05-23",37.52,37.98,37.34,37.535,-1.065,58800,{"date":2910,"open":2911,"high":205,"low":2912,"close":2913,"change":1608,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-22",38.84,38.505,38.6,4.72,99000,{"date":2917,"open":2918,"high":2800,"low":2919,"close":377,"change":504,"percent_change":1402,"volume":2920,"transactions":9,"vwap":377},"2025-05-21",37.040001,35.98,76900,{"date":2922,"open":2923,"high":420,"low":2924,"close":2925,"change":1005,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-20",36.36,35.826,36.64,-0.65,32900,{"date":2929,"open":1183,"high":2930,"low":2931,"close":2932,"change":846,"percent_change":622,"volume":2933,"transactions":9,"vwap":2932},"2025-05-19",37.25,35.14,36.88,62100,{"date":2935,"open":2936,"high":2860,"low":2937,"close":2727,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2727},"2025-05-16",38.13,37.79,0.91,2.45,26700,{"date":2942,"open":2903,"high":2943,"low":2944,"close":2945,"change":392,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-05-15",38.060001,36.31,37.09,-2.75,40600,{"date":2949,"open":2801,"high":2890,"low":2950,"close":2951,"change":957,"percent_change":2575,"volume":1150,"transactions":9,"vwap":2951},"2025-05-14",37.4,38.14,{"date":2953,"open":2930,"high":252,"low":2795,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-13",39.47,3.4,9.43,95300,{"date":2959,"open":2792,"high":2960,"low":441,"close":2961,"change":2962,"percent_change":794,"volume":2963,"transactions":9,"vwap":2961},"2025-05-12",37.7,36.07,1.86,83900,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-09",34.35,34.96,33.35,34.21,3.14,10.11,124200,{"date":2974,"open":2975,"high":1036,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-05-08",28.86,28.79,31.07,4.78,18.18,182500,{"date":2982,"open":2983,"high":1487,"low":2984,"close":2985,"change":572,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-05-07",26.73,26.2,26.29,0.69,47200,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-06",25.78,26.28,25.67,26.11,-0.51,-1.92,65100,{"date":2998,"open":2999,"high":3000,"low":2991,"close":3001,"change":889,"percent_change":1617,"volume":3002,"transactions":9,"vwap":3001},"2025-05-05",26.42,26.74,26.62,45500,{"date":3004,"open":609,"high":610,"low":3005,"close":714,"change":3006,"percent_change":2683,"volume":3007,"transactions":9,"vwap":714},"2025-05-02",26.82,-0.055,52600,{"date":3009,"open":601,"high":600,"low":3010,"close":3011,"change":3012,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3011},"2025-05-01",26.76,27.014999,0.875,3.35,82500,{"date":3016,"open":955,"high":758,"low":3017,"close":3018,"change":2143,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-04-30",25.39,26.14,-2.17,104400,{"date":3022,"open":3023,"high":3005,"low":3023,"close":3024,"change":144,"percent_change":2836,"volume":3025,"transactions":9,"vwap":3024},"2025-04-29",26.55,26.72,47700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":582,"percent_change":650,"volume":3032,"transactions":9,"vwap":3031},"2025-04-28",26.37,26.41,25.58,26.34,117300,{"date":3034,"open":3035,"high":3036,"low":3037,"close":783,"change":3038,"percent_change":898,"volume":3039,"transactions":9,"vwap":783},"2025-04-25",25.92,26.78,25.9,0.58,145700,{"date":3041,"open":3042,"high":3043,"low":3030,"close":3044,"change":453,"percent_change":1932,"volume":3045,"transactions":9,"vwap":3044},"2025-04-24",25.75,26.040001,25.86,93100,{"date":3047,"open":894,"high":3048,"low":3049,"close":758,"change":472,"percent_change":2473,"volume":3050,"transactions":9,"vwap":758},"2025-04-23",26.86,25.84,158600,{"date":177,"open":3052,"high":862,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},23.91,23.855,24.94,1.03,4.31,204300]