[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FETH":3,"homepage-market-summary":27,"stock-historical-FETH":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"FETH","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},"Fidelity Ethereum Fund","Cboe BZX",null,"FINANCE SERVICES","Boston, MA",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},26.55,27.37,27.595,26.395,26.89,-0.34,-1.26,1865729.416992,47.54,15.22,3614079.213952116,35.1,552,{"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},48.56,3231092,1179348703.488029,56.08,"2025-04-22",[179,182,191,201,211,221,230,239,250,261,271,282,292,303,313,323,332,343,353,364,375,386,396,406,415,425,435,445,456,466,475,486,497,508,516,527,536,545,555,564,574,583,592,602,611,620,629,639,648,659,667,677,685,694,704,714,724,733,742,752,760,767,775,783,791,799,807,815,824,832,840,848,856,864,872,880,887,895,904,913,921,929,938,945,952,959,968,975,982,991,999,1007,1015,1023,1032,1039,1047,1056,1064,1072,1080,1087,1096,1103,1109,1116,1121,1130,1137,1145,1153,1162,1169,1176,1183,1188,1194,1202,1210,1217,1223,1229,1237,1244,1251,1258,1266,1274,1282,1289,1298,1305,1313,1321,1329,1336,1343,1349,1358,1361,1368,1375,1382,1389,1394,1402,1410,1418,1426,1433,1440,1448,1454,1463,1468,1475,1480,1484,1491,1496,1502,1510,1517,1523,1530,1537,1544,1551,1556,1564,1573,1581,1589,1596,1603,1610,1617,1623,1631,1639,1646,1655,1664,1672,1679,1686,1694,1702,1711,1718,1725,1732,1739,1745,1751,1756,1762,1771,1778,1786,1794,1802,1809,1817,1825,1832,1840,1848,1854,1862,1868,1876,1883,1889,1896,1904,1912,1919,1925,1931,1938,1943,1952,1958,1966,1975,1983,1990,1999,2007,2016,2025,2034,2040,2048,2056,2064,2072,2080,2087,2095,2103,2111,2119,2126,2134,2143,2151,2158,2165,2174,2181,2190,2199,2206,2215,2222,2229,2237,2245,2254,2261,2268,2275,2281,2288,2296,2303,2311,2319,2327,2336,2345,2353,2360,2367,2374,2382,2390,2399,2406,2415,2422,2429,2435,2443,2451,2460,2468,2476,2485,2492,2500,2508,2515,2524,2533,2540,2549,2558,2566,2575,2582,2590,2597,2605,2612,2620,2628,2634,2641,2648,2657,2664,2672,2679,2688,2693,2698,2705,2710,2717,2724,2728,2735,2742,2746,2754,2762,2768,2774,2782,2790,2798,2804,2810,2818,2823,2829,2833,2840,2844,2850,2857,2861,2869,2873,2881,2887,2893,2899,2905,2912,2918,2924,2930,2936,2939,2946,2953,2960,2964,2969,2976,2980],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},10859,26.9055,{"date":183,"open":184,"high":185,"low":186,"close":18,"change":139,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",26.71,27.025,26.605,1.2,1253958.030984,8613,26.8326,{"date":192,"open":193,"high":194,"low":14,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",27.09,27.23,26.57,-0.2,-0.75,1485900.917146,10150,26.7173,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",27.25,26.565,26.77,0.16,0.6,1460010.070059,8965,26.8476,{"date":212,"open":205,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",27.085,26.4,26.61,-0.21,-0.78,1423264.258677,8516,26.7092,{"date":222,"open":223,"high":224,"low":195,"close":225,"change":109,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",26.9,27,26.82,-0.04,1238603.837858,8546,26.7791,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":206,"percent_change":207,"volume":236,"transactions":237,"vwap":238},"2026-09-24",26.5,26.93,26.35,26.83,2392753.228582,13032,26.706,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",27.03,27.13,26.255,26.67,-0.73,-2.66,5026446.79598,22454,26.6086,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",27.33,27.535,27.055,27.4,-0.13,-0.47,2637926.907742,13565,27.3675,{"date":262,"open":263,"high":264,"low":224,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",27.24,27.66,27.53,1.25,4.76,2666890.776484,16162,27.3306,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",24.93,26.37,24.925,26.28,1.9,7.79,2781109.188776,14599,25.8108,{"date":283,"open":284,"high":285,"low":286,"close":284,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",24.38,24.71,24.195,0.44,1.84,1132762.052167,6367,24.4847,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",23.89,24.17,23.57,23.94,-0.11,-0.46,2377433.683656,14915,23.8274,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",24.69,23.46,24.05,-1.24,-4.9,6528605.214117,29469,24.0799,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",24.94,25.39,24.84,25.29,0,2386597.888197,11494,25.0722,{"date":324,"open":325,"high":14,"low":326,"close":318,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",24.88,24.8,0.79,3.22,6630851.770781,28835,25.7416,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",24.08,24.64,24.07,24.5,-0.03,-0.12,1149191.700737,6306,24.3646,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":196,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",25.03,25.125,24.51,24.53,-0.81,1243858.13968,6217,24.7858,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",24.58,24.96,24.305,24.73,0.27,1.1,1610323.994682,9662,24.7275,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",24.4,24.55,24.22,24.46,-0.65,-2.59,1218795.262062,8364,24.4249,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",24.11,25.21,24.085,25.11,1.27,5.33,3617681.659574,15842,24.8573,{"date":387,"open":388,"high":334,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",23.78,23.62,23.84,-0.23,-0.96,1369902.393036,8218,23.8211,{"date":397,"open":398,"high":399,"low":400,"close":336,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",24.35,24.465,23.73,-0.66,-2.67,1452703.78995,10009,24.1426,{"date":407,"open":408,"high":326,"low":409,"close":358,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",24.41,24.265,0.47,1.94,1403074.877007,10165,24.5613,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":370,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",24.91,25.17,23.975,24.26,-2.61,1962767.406386,14886,24.5293,{"date":426,"open":427,"high":428,"low":429,"close":417,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",24.95,25.255,24.74,0.29,1.18,3211991.762787,16077,25.0533,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":149,"volume":442,"transactions":443,"vwap":444},"2026-08-26",24.37,24.75,24.23,24.62,0.085,1478134.248217,9482,24.4823,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",24.48,24.77,24.32,24.535,-0.095,-0.39,1608406.568956,11294,24.5884,{"date":457,"open":458,"high":459,"low":369,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",24.99,25.225,24.63,0.58,2.41,3585573.017658,21287,24.8451,{"date":467,"open":468,"high":439,"low":469,"close":307,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",23.79,23.59,0.89,3.84,3404578.687691,17004,23.9366,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",22.79,23.49,22.465,23.16,2.23,10.65,4672518.044737,23731,22.992,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",19.28,21.07,19.195,20.93,1.87,9.81,6271332.259548,25843,20.5746,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",18.87,19.14,18.845,19.06,0.07,0.37,1005408.760481,4443,19.041,{"date":509,"open":510,"high":502,"low":510,"close":511,"change":359,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",18.88,18.99,1.44,937767.265088,6115,18.9875,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",18.63,18.79,18.54,18.72,-0.07,-0.37,837106.957639,5547,18.6705,{"date":528,"open":529,"high":510,"low":530,"close":519,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",18.8,18.545,0.095,0.51,1084722.475828,5419,18.7426,{"date":537,"open":538,"high":511,"low":539,"close":540,"change":541,"percent_change":256,"volume":542,"transactions":543,"vwap":544},"2026-08-12",18.98,18.68,18.695,-0.025,1292344.597478,10987,18.8225,{"date":546,"open":547,"high":548,"low":549,"close":521,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",18.78,18.8322,18.45,0.02,0.11,1055095.956964,6962,18.6167,{"date":556,"open":511,"high":511,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",18.59,18.7,-0.4,-2.09,1307742.168578,7537,18.7749,{"date":565,"open":566,"high":567,"low":538,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",19.19,19.27,19.1,0.08,0.42,935515.802445,7844,19.0963,{"date":575,"open":499,"high":576,"low":501,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",19.11,19.02,-0.06,-0.31,956952.665586,7291,19.0174,{"date":584,"open":585,"high":566,"low":586,"close":587,"change":570,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",18.61,18.47,19.08,2.25,1531993.021176,10200,18.8725,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":359,"volume":599,"transactions":600,"vwap":601},"2026-08-04",18.6,18.745,18.495,18.66,0.05,1092550.778555,8042,18.6342,{"date":603,"open":604,"high":605,"low":606,"close":585,"change":607,"percent_change":206,"volume":608,"transactions":609,"vwap":610},"2026-08-03",18.33,18.67,18.29,0.03,1327039.856352,8688,18.5489,{"date":612,"open":519,"high":529,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",18.39,18.58,-0.57,-2.98,1887608.153328,10026,18.5661,{"date":621,"open":622,"high":567,"low":623,"close":624,"change":504,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",19.16,19.05,19.15,1.97,1006016.048876,5651,19.1385,{"date":630,"open":631,"high":632,"low":633,"close":547,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",18.94,19.24,18.75,-0.35,-1.83,2049435.331126,10552,18.9211,{"date":640,"open":633,"high":566,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",18.48,19.13,-0.27,-1.39,2338605.073635,11630,18.9354,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",19.44,19.6804,19.105,19.4,0.85,4.58,1727538.144499,8630,19.3656,{"date":660,"open":557,"high":594,"low":661,"close":662,"change":339,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",18.4,18.55,-0.64,1125009.721562,5357,18.5176,{"date":668,"open":669,"high":670,"low":671,"close":605,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",18.91,19,18.605,-0.49,-2.56,1514550.553445,5953,18.8187,{"date":678,"open":679,"high":680,"low":679,"close":622,"change":550,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",19.12,19.48,0.1,1305686.404079,6411,19.3153,{"date":686,"open":488,"high":687,"low":688,"close":500,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",19.35,19.065,0.23,1.22,1264531.304987,6276,19.179,{"date":695,"open":696,"high":697,"low":698,"close":669,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",18.62,19.0981,18.44,0.55,3,1560163.588628,8363,18.8533,{"date":705,"open":706,"high":641,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",18.06,17.95,18.36,-0.32,-1.71,1947487.722802,8333,18.2223,{"date":715,"open":716,"high":717,"low":718,"close":539,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",18.77,18.85,18.555,-0.48,-2.51,1353739.969154,6705,18.6897,{"date":725,"open":488,"high":726,"low":727,"close":622,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",19.34,18.96,0.46,2.46,1351415.471994,8311,19.1839,{"date":734,"open":735,"high":529,"low":736,"close":558,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",18.71,18.52,1.04,5.89,3193802.851856,11253,18.6472,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":196,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-13",17.62,17.78,17.43,17.66,-1.12,1499694.990982,6802,17.6061,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":728,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-10",17.89,18.049999,17.69,17.86,2.64,1392600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":503,"percent_change":124,"volume":766,"transactions":9,"vwap":765},"2026-07-09",17.34,17.51,17.24,17.4,741100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":672,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-08",17.28,17.385,17.049999,17.33,-2.75,1780300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":226,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-07",17.63,18.040001,17.525,17.82,-0.22,1154500,{"date":784,"open":785,"high":786,"low":787,"close":757,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":757},"2026-07-06",17.27,17.97,17.22,0.92,5.43,2103600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":654,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-02",16.76,17.165,16.72,16.94,5.28,2419300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":149,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-01",15.69,16.235,15.625,16.09,2.22,1627400,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-06-30",15.52,15.74,15.43,-0.44,-2.72,1220900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",15.67,16.28,15.49,16.18,0.5,3.19,2595800,{"date":825,"open":826,"high":827,"low":23,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",15.26,15.855,15.68,0.165,1.06,1431100,{"date":833,"open":834,"high":818,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",16.27,15.245,15.515,-0.255,-1.62,2509100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":217,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-24",16.43,16.55,15.46,15.77,-4.71,3246500,{"date":849,"open":850,"high":851,"low":852,"close":843,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":843},"2026-06-23",16.4,16.65,16.375,-0.72,-4.17,1183800,{"date":857,"open":858,"high":859,"low":860,"close":785,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":785},"2026-06-22",17.55,17.71,17.21,0.28,1.65,1182800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":643,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-18",17.42,17.44,16.64,16.99,-1.56,1566700,{"date":873,"open":874,"high":875,"low":787,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",17.5,17.87,17.26,-0.62,-3.47,1899700,{"date":881,"open":707,"high":882,"low":883,"close":884,"change":643,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-16",18,17.56,17.88,-1.49,1056900,{"date":888,"open":889,"high":890,"low":786,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",18.13,18.415,18.15,1.57,9.47,2144900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-12",16.59,16.84,16.455,16.58,-0.17,-1.01,1791100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",16.41,16.85,16.25,16.75,0.52,3.2,2945600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":643,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-10",16.31,16.6,16.14,16.23,-1.64,2013500,{"date":922,"open":868,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",16.71,16.07,16.5,-0.28,-1.67,3663900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",16.83,16.98,16.7,16.78,1.085,6.91,2072200,{"date":939,"open":897,"high":933,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",15.35,15.695,-1.995,-11.28,6295400,{"date":946,"open":947,"high":757,"low":948,"close":756,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":756},"2026-06-04",17.54,17.46,-0.24,-1.34,2076000,{"date":953,"open":954,"high":539,"low":884,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",18.57,17.93,-1.1,-5.78,2543500,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",19.69,19.71,18.74,19.030001,-0.92,-4.61,4020000,{"date":969,"open":970,"high":971,"low":680,"close":972,"change":339,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-01",19.67,19.98,19.95,-0.6,2350300,{"date":976,"open":977,"high":978,"low":970,"close":979,"change":607,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-29",19.88,20.355,20.07,0.15,1574100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",19.76,20.185,19.56,20.040001,-0.41,-2,2612500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":965,"volume":998,"transactions":9,"vwap":996},"2026-05-27",20.58,20.68,20.32,20.45,-0.19,1441200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":287,"volume":1006,"transactions":9,"vwap":1004},"2026-05-26",21.059999,21.31,20.455,20.64,0.09,1881300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":217,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-22",21.21,21.225,20.485,20.55,-3.66,1656800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":206,"volume":1022,"transactions":9,"vwap":1020},"2026-05-21",21.1,21.44,20.95,21.33,0.035,1167400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-20",21.17,21.39,21.049999,21.295,0.255,1.21,1182400,{"date":1033,"open":1034,"high":1025,"low":1035,"close":1036,"change":298,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-19",20.99,20.85,21.040001,-0.52,1825400,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",21.35,20.7,21.15,-0.98,-4.43,2616200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",22.38,22.39,21.96,22.13,-0.77,-3.36,1239100,{"date":1057,"open":1058,"high":1059,"low":1049,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-14",22.51,23.12,22.9,0.41,1.82,1886000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":643,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-13",22.71,22.74,22.255,22.49,-1.19,845500,{"date":1073,"open":1074,"high":477,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-12",22.75,22.48,22.76,-0.55,-2.36,2439400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":689,"percent_change":42,"volume":1086,"transactions":9,"vwap":1085},"2026-05-11",23.18,23.36,22.955,23.31,1201700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-08",22.67,23.13,22.61,23.08,0.19,0.83,903300,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1037,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-07",23.17,22.72,22.89,-2.22,2054000,{"date":1104,"open":1105,"high":468,"low":1106,"close":1107,"change":949,"percent_change":902,"volume":1108,"transactions":9,"vwap":1107},"2026-05-06",23.75,23.3,23.41,1315500,{"date":1110,"open":390,"high":1111,"low":1112,"close":1113,"change":206,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-05",23.92,23.51,23.65,0.68,1633300,{"date":1117,"open":1085,"high":1118,"low":1119,"close":478,"change":532,"percent_change":805,"volume":1120,"transactions":9,"vwap":478},"2026-05-04",23.745,23.21,2169000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-01",22.99,23.2,22.91,22.98,0.45,2,2231800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":359,"percent_change":1030,"volume":1136,"transactions":9,"vwap":1135},"2026-04-30",22.5,22.66,22.4,22.53,932500,{"date":1138,"open":1123,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-29",23,22.12,22.26,-0.67,-2.92,1769000,{"date":1146,"open":1147,"high":1148,"low":1135,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-28",22.62,22.97,22.93,0.12,0.53,796400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-27",23.059999,23.225,22.59,22.81,-0.33,-1.43,1306600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":569,"percent_change":149,"volume":1168,"transactions":9,"vwap":1167},"2026-04-24",23.15,23.23,22.95,23.14,1359200,{"date":1170,"open":1164,"high":1171,"low":1172,"close":1155,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1155},"2026-04-23",23.37,22.78,-0.845,-3.53,2285100,{"date":1177,"open":1178,"high":295,"low":388,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-22",24.040001,23.905,1.005,4.39,2741900,{"date":1184,"open":1139,"high":1185,"low":1172,"close":1060,"change":634,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1060},"2026-04-21",23.24,-1.51,2646500,{"date":1189,"open":1190,"high":1171,"low":1099,"close":1191,"change":1044,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-20",23.1,23.25,-4.04,2054600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":439,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":439},"2026-04-17",23.98,24.59,23.855,0.7,2.97,3298800,{"date":1203,"open":1204,"high":1205,"low":477,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-16",23.44,23.55,23.53,-0.16,-0.68,2692700,{"date":1211,"open":1191,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":758,"volume":1216,"transactions":9,"vwap":1214},"2026-04-15",23.8,23.094999,23.69,0.61,1258900,{"date":1218,"open":1219,"high":1220,"low":1126,"close":1092,"change":910,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1092},"2026-04-14",23.68,24.1,2.3,3677200,{"date":1224,"open":1225,"high":1147,"low":1226,"close":1227,"change":1005,"percent_change":124,"volume":1228,"transactions":9,"vwap":1227},"2026-04-13",21.91,21.75,22.56,2411800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":504,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",22.14,22.52,22.02,22.47,1.67,2167100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":104,"percent_change":359,"volume":1243,"transactions":9,"vwap":1242},"2026-04-09",21.69,22.23,21.49,22.1,2653600,{"date":1245,"open":1246,"high":1157,"low":1247,"close":1248,"change":1249,"percent_change":93,"volume":1250,"transactions":9,"vwap":1248},"2026-04-08",22.54,21.79,22.040001,0.98,2430300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1001,"change":709,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1001},"2026-04-07",20.78,21.09,20.53,-1.5,4091700,{"date":1259,"open":1260,"high":1261,"low":1025,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-06",21.37,21.635,21.38,0.8,3.89,3302200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":993,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":993},"2026-04-02",20.24,20.69,20.09,-0.76,-3.56,2870900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":728,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-01",21.24,21.61,21.01,21.34,2.2,3312900,{"date":1283,"open":1284,"high":1043,"low":1285,"close":1286,"change":156,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-31",20.5,20.305,20.88,3.67,3794900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-30",20.66,20.73,20.055,20.14,0.3,1.51,3020600,{"date":1299,"open":977,"high":1300,"low":1301,"close":1302,"change":615,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-27",20.02,19.63,19.84,-2.79,3386900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":308,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-26",20.67,20.855,20.26,20.41,-5.73,4886600,{"date":1314,"open":1226,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-25",21.92,21.41,21.65,0.57,2.7,3275000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":452,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-24",21.435,21.53,20.96,21.08,-1.82,3189400,{"date":1330,"open":1331,"high":1332,"low":1017,"close":1333,"change":1334,"percent_change":737,"volume":1335,"transactions":9,"vwap":1333},"2026-03-23",21.43,21.865,21.47,0.22,4387700,{"date":1337,"open":1338,"high":1338,"low":1254,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-20",21.42,21.25,-0.09,-0.42,2185400,{"date":1344,"open":1345,"high":1346,"low":491,"close":1279,"change":812,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1279},"2026-03-19",21.22,21.5,-2.02,5246100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-18",22.32,22.375,21.6,21.78,-1.36,-5.88,5384500,{"date":1359,"open":1090,"high":1112,"low":1126,"close":1167,"change":339,"percent_change":1037,"volume":1360,"transactions":9,"vwap":1167},"2026-03-17",3799700,{"date":1362,"open":1363,"high":1364,"low":1069,"close":1365,"change":1221,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-16",22.73,23.42,23.26,10.97,7185700,{"date":1369,"open":1370,"high":1371,"low":1035,"close":1325,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1325},"2026-03-13",21.77,22.065001,0.31,1.5,5981200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":522,"percent_change":19,"volume":1381,"transactions":9,"vwap":1380},"2026-03-12",20.51,20.9,20.314,20.65,4071400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":124,"percent_change":625,"volume":1388,"transactions":9,"vwap":1387},"2026-03-11",20.42,20.805,20.25,20.72,4631500,{"date":1390,"open":1284,"high":1391,"low":1392,"close":995,"change":550,"percent_change":681,"volume":1393,"transactions":9,"vwap":995},"2026-03-10",20.84,20.025,5246700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":461,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-09",20.1,20.48,20,20.3,2.94,4840700,{"date":1403,"open":1404,"high":979,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",20.030001,19.49,19.72,-1.13,-5.42,5678700,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1035,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1035},"2026-03-05",21.11,21.255,20.47,-0.61,-2.84,14572000,{"date":1419,"open":1292,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-04",21.945,20.59,21.46,1.74,8.82,12435400,{"date":1427,"open":1428,"high":979,"low":1429,"close":1406,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1406},"2026-03-03",19.57,19.22,-0.59,-2.9,11623100,{"date":1434,"open":566,"high":1435,"low":566,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-02",20.83,20.31,1.135,5.92,11646000,{"date":1441,"open":1442,"high":1443,"low":577,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-27",19.46,19.545,19.175,-1.015,-5.03,3373400,{"date":1449,"open":1004,"high":1387,"low":961,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-26",20.19,-0.515,-2.49,5817200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-25",19.66,20.795,19.58,20.705,2.185,11.8,6234000,{"date":1464,"open":1465,"high":585,"low":1466,"close":736,"change":226,"percent_change":781,"volume":1467,"transactions":9,"vwap":736},"2026-02-24",18.08,17.98,3123000,{"date":1469,"open":576,"high":500,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-23",18.32,18.56,-1.09,-5.55,3605800,{"date":1476,"open":687,"high":984,"low":1477,"close":1478,"change":689,"percent_change":431,"volume":1479,"transactions":9,"vwap":1478},"2026-02-20",19.29,19.65,5396700,{"date":1481,"open":566,"high":1442,"low":670,"close":1482,"change":681,"percent_change":910,"volume":1483,"transactions":9,"vwap":1482},"2026-02-19",19.42,6277000,{"date":1485,"open":1486,"high":987,"low":1444,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-18",19.6,19.32,-0.56,-2.82,7471700,{"date":1492,"open":1493,"high":1396,"low":687,"close":977,"change":1037,"percent_change":1494,"volume":1495,"transactions":9,"vwap":977},"2026-02-17",19.815,-2.55,3624200,{"date":1497,"open":961,"high":1291,"low":1486,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-13",20.4,1.31,6.86,3868000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":523,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-12",19.79,19.87,18.905,19.09,-1.9,5317700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1442,"change":973,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1442},"2026-02-11",19.82,19.89,18.953,-2.99,6146900,{"date":1518,"open":1519,"high":1498,"low":1302,"close":1520,"change":748,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-10",20.21,20.059999,-5.29,4129600,{"date":1524,"open":1525,"high":1526,"low":979,"close":1527,"change":1199,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-09",20.18,21.425,21.18,3.42,5693200,{"date":1531,"open":650,"high":1532,"low":1533,"close":1397,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1397},"2026-02-06",20.875,19.43,1.88,10.11,4498800,{"date":1538,"open":1307,"high":1539,"low":1540,"close":594,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":594},"2026-02-05",20.97,18.19,-3,-13.89,8273800,{"date":1545,"open":1546,"high":1547,"low":1307,"close":1353,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1353},"2026-02-04",21.94,22.16,-1.31,-5.72,9580600,{"date":1552,"open":1553,"high":1106,"low":1036,"close":1125,"change":391,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1125},"2026-02-03",23.030001,-0.99,11668900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1167,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1167},"2026-02-02",23.11,23.9,23.055,-3.51,-13.17,11553500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-30",27.22,27.51,26.25,26.65,-1.27,-4.55,6478100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":560,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-29",29.08,29.14,27.42,27.92,-6.96,7603500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1159,"volume":1588,"transactions":9,"vwap":1586},"2026-01-28",30.11,30.27,29.71,30.01,-0.1,3118500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1583,"change":187,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1583},"2026-01-27",29.175,30.15,28.95,4.15,3987900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":523,"percent_change":20,"volume":1602,"transactions":9,"vwap":1601},"2026-01-26",28.77,29.41,28.65,28.91,3885300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1605,"change":1608,"percent_change":607,"volume":1609,"transactions":9,"vwap":1605},"2026-01-23",29.28,30.08,28.82,0.01,3378900,{"date":1611,"open":1612,"high":1613,"low":1593,"close":1614,"change":965,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-22",29.63,29.68,29.27,-3.05,3396300,{"date":1618,"open":1612,"high":1619,"low":1620,"close":1621,"change":359,"percent_change":63,"volume":1622,"transactions":9,"vwap":1621},"2026-01-21",30.573,28.55,30.19,6296600,{"date":1624,"open":1625,"high":1626,"low":1613,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-20",30.585,30.75,29.92,-2.93,-8.92,6119400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":503,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-16",33.049999,33.099998,32.43,32.85,0.21,3197900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1554,"percent_change":1628,"volume":1645,"transactions":9,"vwap":1644},"2026-01-15",33.62,33.668,32.66,32.78,4044400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-14",33.080002,33.98,33,33.77,1.8,5.63,6616200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-13",31.46,32.14,31.23,31.97,1.05,3.4,3979300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":430,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-12",30.65,31.37,30.63,30.92,0.95,2865500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1668,"change":1159,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1668},"2026-01-09",30.83,31.34,30.46,-1.07,3170100,{"date":1680,"open":1666,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":392,"volume":1685,"transactions":9,"vwap":1683},"2026-01-08",31.28,30.4,30.96,-0.3,3249500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1472,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-07",31.86,31.94,31.14,31.26,-3.37,3857300,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-06",32.99,31.74,32.35,-0.005,-0.02,4086900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-05",31.44,32.58,31.25,32.355,1.235,3.97,6842800,{"date":1712,"open":1713,"high":1704,"low":1714,"close":1715,"change":1296,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-02",30.24,30.12,31.12,5.1,6067700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1150,"percent_change":1061,"volume":1724,"transactions":9,"vwap":1723},"2025-12-31",29.99,30.02,29.48,29.61,3103500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1372,"percent_change":830,"volume":1731,"transactions":9,"vwap":1730},"2025-12-30",29.62,30,29.36,29.49,2952400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":578,"percent_change":216,"volume":1738,"transactions":9,"vwap":1737},"2025-12-29",29.21,29.57,29.040001,29.18,2065500,{"date":1740,"open":1585,"high":1585,"low":1741,"close":1742,"change":1743,"percent_change":901,"volume":1744,"transactions":9,"vwap":1742},"2025-12-26",28.86,29.24,-0.05,2902300,{"date":1746,"open":1734,"high":1747,"low":1748,"close":1749,"change":1684,"percent_change":902,"volume":1750,"transactions":9,"vwap":1749},"2025-12-24",29.45,28.79,29.29,1822900,{"date":1752,"open":1729,"high":1753,"low":1754,"close":1755,"change":1340,"percent_change":1684,"volume":912,"transactions":9,"vwap":1755},"2025-12-23",29.79,28.93,29.59,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1613,"change":997,"percent_change":663,"volume":1761,"transactions":9,"vwap":1613},"2025-12-22",30.54,30.66,29.56,3172300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-19",29.53,30.1,29.305,29.87,2.14,7.72,5545200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":452,"percent_change":644,"volume":1777,"transactions":9,"vwap":1776},"2025-12-18",29.52,29.9,27.67,27.73,5258500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1570,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-17",29.35,30.21,27.825,28.12,-4.32,6709300,{"date":1787,"open":1788,"high":1613,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-16",29.25,29.030001,29.39,0.2,0.69,3160700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":870,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-15",31.21,31.4,28.88,29.19,-5.07,4495600,{"date":1803,"open":1804,"high":1805,"low":1682,"close":1626,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1626},"2025-12-12",32.2,32.42,-1.4,-4.35,4075000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1355,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-11",31.81,32.29,31.39,32.15,-4.06,3782300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":430,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-10",33.22,34.43,32.965,33.51,0.87,5836000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1819,"change":277,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1819},"2025-12-09",31.040001,33.92,30.925,6.07,7246500,{"date":1833,"open":1813,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-08",31.71,30.71,31.32,1.16,3.85,4377200,{"date":1841,"open":1842,"high":1843,"low":1753,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-05",30.98,31.52,30.16,-1.2,-3.83,4900500,{"date":1849,"open":1850,"high":1804,"low":1851,"close":1852,"change":607,"percent_change":681,"volume":1853,"transactions":9,"vwap":1852},"2025-12-04",31.82,30.62,31.36,6360900,{"date":1855,"open":1835,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-03",31.515,30.49,31.33,1.58,5.31,3880600,{"date":1863,"open":1620,"high":1584,"low":1864,"close":1865,"change":481,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-02",28.469,29.75,8.1,3505400,{"date":1869,"open":1870,"high":1871,"low":242,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-01",28.14,28.265,27.52,-2.78,-9.17,3619800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1005,"percent_change":1295,"volume":1882,"transactions":9,"vwap":1881},"2025-11-28",30.89,30.94,30.047001,30.3,2972600,{"date":1884,"open":1749,"high":1885,"low":1886,"close":1781,"change":1249,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1781},"2025-11-26",30.39,28.98,3.35,2777800,{"date":1890,"open":1891,"high":1773,"low":1892,"close":1893,"change":812,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-11-25",29.07,28.49,29.23,-1.48,3180600,{"date":1897,"open":1898,"high":1753,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-24",27.91,27.78,29.67,2.36,8.64,4509300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":965,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-21",27.18,28,26.69,27.31,-3.26,5428200,{"date":1913,"open":1914,"high":1583,"low":1915,"close":1916,"change":956,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-20",30.059999,27.81,28.23,-3.75,8048700,{"date":1920,"open":1781,"high":1842,"low":1921,"close":1922,"change":635,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-11-19",28.61,29.33,-5.87,8004300,{"date":1926,"open":1857,"high":1927,"low":1713,"close":1928,"change":1030,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-18",31.63,31.16,4.04,5216800,{"date":1932,"open":1933,"high":1934,"low":1722,"close":1935,"change":950,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-17",31.1,32.0099983,29.95,-4.28,16113400,{"date":1939,"open":1706,"high":1940,"low":1842,"close":1941,"change":579,"percent_change":1044,"volume":1942,"transactions":9,"vwap":1941},"2025-11-14",32.5,31.29,4320900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-13",34.21,34.67,31.426,31.6,-2.46,-7.22,10582800,{"date":1953,"open":1954,"high":1955,"low":1641,"close":1956,"change":781,"percent_change":663,"volume":1957,"transactions":9,"vwap":1956},"2025-11-12",35.61,35.64,34.060001,6055900,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-11",35.26,34.19,34.28,-1.37,-3.84,3579300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-10",36.0099983,36.021,34.98,35.65,1.08,3.12,3214800,{"date":1976,"open":1977,"high":1978,"low":1688,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-07",32.23,34.66,34.57,1.6,4.85,3640000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":885,"percent_change":1784,"volume":1989,"transactions":9,"vwap":1988},"2025-11-06",33.55,33.58,32.395,32.97,3785000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-05",33.34,34.744,33.105,34.46,2.39,7.45,2903900,{"date":2000,"open":2001,"high":2002,"low":1796,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-04",34.92,35.78,32.07,-3.69,-10.32,7740500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-03",37.15,37.33,35.53,35.76,-3.02,-7.79,5205600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-31",38.49,38.96,37.95,38.78,2.01,5.47,2423500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-30",38.12,38.13,36.68,36.77,-2.19,-5.62,4345400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2019,"change":1355,"percent_change":1692,"volume":2039,"transactions":9,"vwap":2019},"2025-10-29",40.18,40.23,38.32,4721400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1243,"transactions":9,"vwap":2045},"2025-10-28",41.38,41.7,40.2,40.32,-1.59,-3.79,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":1500,"volume":2055,"transactions":9,"vwap":2053},"2025-10-27",41.54,42.295,41.19,41.91,2.69,2661700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1792,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-24",39.63,39.66,38.59,39.22,1.79,3372800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":461,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-23",38.36,39.26,38,38.53,1.53,4371700,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2020,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2020},"2025-10-22",38.46,38.7,37.71,-1.99,-4.98,5521300,{"date":2081,"open":2082,"high":2083,"low":2074,"close":2084,"change":1093,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-21",38.79,41.07,39.94,0.48,6400800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2070,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-20",40.21,40.45,39.16,39.75,4,4538300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":559,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-17",37.69,38.43,37.080002,38.22,-1.04,4499900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1143,"volume":2110,"transactions":9,"vwap":2108},"2025-10-16",40.38,40.64,38.44,38.62,-1.16,5837300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":616,"volume":2118,"transactions":9,"vwap":2116},"2025-10-15",40.74,41.02,39.24,39.78,-1.22,5447600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":885,"percent_change":1561,"volume":2125,"transactions":9,"vwap":2124},"2025-10-14",39.45,41.57,38.93,41,8563800,{"date":2127,"open":2128,"high":2129,"low":2113,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-13",40.98,42.685,42.49,2.61,6.54,5673600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-10",43.605,43.865,39.44,39.88,-3.42,-7.9,10385300,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-09",43.95,42.59,43.3,-1.78,-3.95,4281600,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":504,"percent_change":1094,"volume":2157,"transactions":9,"vwap":2156},"2025-10-08",44.72,45.53,44.31,45.080002,3817400,{"date":2159,"open":2160,"high":22,"low":2161,"close":2162,"change":2163,"percent_change":1521,"volume":2164,"transactions":9,"vwap":2162},"2025-10-07",47.51,44.41,44.71,-2.495,6478300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-06",45.9,47.31,45.76,47.205,2.005,4.44,4157300,{"date":2175,"open":2176,"high":2167,"low":2177,"close":2178,"change":861,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-10-03",44.95,44.344,45.2,0.62,4376900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-02",43.9,45.16,43.35,44.92,1.61,3.72,3906400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-01",42.925,43.43,42.784,43.31,1.76,4.24,3640100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":709,"percent_change":1271,"volume":2205,"transactions":9,"vwap":2204},"2025-09-30",41.65,41.73,40.855,41.55,2197700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-29",41.060001,42.029999,41.00099945,41.87,1.64,4.08,2455400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2037,"change":56,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2037},"2025-09-26",39.13,40.67,39.040001,3.05,3739000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2219,"change":1452,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2219},"2025-09-25",39.98,40.14,38.14,-6,5877000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":503,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-24",41.69,42.0099983,41.42,41.53,0.17,1060500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":206,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-23",41.9,42.060001,41.28,41.46,0.39,2287400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-09-22",42,42.17,41.2,41.3,-3.04,-6.86,2869300,{"date":2255,"open":2256,"high":2257,"low":2155,"close":2258,"change":885,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-19",45.21,45.385,44.34,-3.25,2071100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1114,"percent_change":1296,"volume":2267,"transactions":9,"vwap":2266},"2025-09-18",45.8,46.345,45.555,45.83,2160100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":359,"percent_change":207,"volume":2274,"transactions":9,"vwap":2273},"2025-09-17",45.0099983,45.28,44.17,45.15,2599900,{"date":2276,"open":2277,"high":2278,"low":2272,"close":2279,"change":319,"percent_change":319,"volume":2280,"transactions":9,"vwap":2279},"2025-09-16",45.049999,45.055,44.88,2138600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2279,"change":2148,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2279},"2025-09-15",45.25,45.38,44.585,-3.81,2311800,{"date":2289,"open":2184,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-12",46.68,45.023998,46.66,2.45,5.54,3790200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":830,"percent_change":729,"volume":2302,"transactions":9,"vwap":2301},"2025-09-11",44.049999,44.4,43.89,44.21,1589200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1215,"volume":2310,"transactions":9,"vwap":2308},"2025-09-10",43.66,44.52,42.93,43.15,0.26,2591500,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1005,"volume":2318,"transactions":9,"vwap":2316},"2025-09-09",43.38,43.57,42.69,42.89,0.04,2023100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1341,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-09-08",43.36,43.81,42.78,42.85,-0.97,1606700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-05",44.61,44.729,42.44,43.27,0.59,1.38,2821900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-04",43.94,44,42.54,42.68,-2.04,-4.56,2700000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2153,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2153},"2025-09-03",43.73,44.873,43.68,2.09,4.9,2485800,{"date":2354,"open":2355,"high":2356,"low":2130,"close":2357,"change":2358,"percent_change":838,"volume":2359,"transactions":9,"vwap":2357},"2025-09-02",42.99,43.92,42.63,-0.7,2241200,{"date":2361,"open":2300,"high":2362,"low":2363,"close":2364,"change":902,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-08-29",43.91,42.62,43.33,-2.28,3124000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2258,"change":20,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2258},"2025-08-28",45.95,46.060001,44.28,-2.76,1881700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":19,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-27",46.040001,46.58,45.29,45.6,-0.74,2312300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2196,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-26",44.77,45.97,44.36,45.94,3.98,3725600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-25",46.51,46.79,44.099998,44.18,-4.22,-8.72,4571800,{"date":2400,"open":2340,"high":173,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-22",42.4,48.4,6.21,14.72,10929400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-21",42.71,43.25,42.02,42.19,-1.25,-2.88,1346500,{"date":2416,"open":2417,"high":2314,"low":2128,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-20",41.81,43.44,2.15,5.21,3137600,{"date":2423,"open":2424,"high":2364,"low":2425,"close":2426,"change":1101,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-08-19",43.080002,41.049999,41.29,-5.1,3507000,{"date":2430,"open":2431,"high":2322,"low":2341,"close":2432,"change":2433,"percent_change":401,"volume":2434,"transactions":9,"vwap":2432},"2025-08-18",43.5,43.51,-0.29,2643200,{"date":2436,"open":2437,"high":2438,"low":2349,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-15",46.12,46.195,43.8,-1.57,-3.46,5359300,{"date":2444,"open":2445,"high":2446,"low":2384,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-14",45.3,47.040001,45.37,-2.01,-4.24,5963100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-13",47.099998,47.53,46.141,47.38,2.18,4.82,6755800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2178,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2178},"2025-08-12",44.16,45.22,43.49,2.63,6.18,5808900,{"date":2469,"open":2417,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-11",43.62,41.79,42.57,1.96,4.83,5230400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-08",39.14,40.66,39.054001,40.61,1.91,4.94,4078400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2075,"change":277,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2075},"2025-08-07",38.31,38.754,37.79,5.16,3222300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":114,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-08-06",35.88,36.98,35.69,36.8,3.17,1667700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2325,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-08-05",36.3,36.55,35.5,35.67,-2.65,1865300,{"date":2509,"open":1954,"high":2510,"low":2511,"close":2512,"change":1235,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-04",37.13,35.55,36.64,4.78,3200800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-01",36.45,36.49,34.95,34.97,-2.33,-6.25,3318000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-07-31",38.0099983,38.15,37.28,37.3,-0.26,-0.69,1657300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":226,"percent_change":298,"volume":2539,"transactions":9,"vwap":2538},"2025-07-30",37.54,38.29,36.73,37.56,1518600,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-07-29",38.61,38.65,37.11,37.6,-0.38,-1,1852600,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-28",38.45,38.67,37.51,37.98,1.56,4.28,2390600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":813,"volume":2565,"transactions":9,"vwap":2563},"2025-07-25",37.09,37.21,36.02,36.42,-1.02,2519000,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-24",36.46,37.73,36.137,37.44,1.55,4.32,2449800,{"date":2576,"open":2512,"high":2512,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-07-23",35.51,35.89,-0.82,-2.23,2443200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1142,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-22",37,37.53,36.25,36.71,-1.79,2714700,{"date":2591,"open":2592,"high":2593,"low":2561,"close":2594,"change":1062,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-21",37.9,38.63,37.38,5.12,6936100,{"date":2598,"open":2586,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-18",36.755,35.34,35.56,1.39,4.07,5082700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":139,"percent_change":1670,"volume":2611,"transactions":9,"vwap":2610},"2025-07-17",34.26,34.585,33.634,34.17,4864900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2615,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2615},"2025-07-16",31.75,33.85,31.67,3.41,11.2,5257900,{"date":2621,"open":1881,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-07-15",30.99,29.66,30.44,0.43,1.43,3063900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":1586,"change":298,"percent_change":523,"volume":2633,"transactions":9,"vwap":1586},"2025-07-14",30.48,30.7,29.84,3095000,{"date":2635,"open":1586,"high":2636,"low":2637,"close":1714,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1714},"2025-07-11",30.13,29.38,1.93,6.85,3129800,{"date":2642,"open":1898,"high":2643,"low":2644,"close":2645,"change":821,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-10",28.42,27.6,28.19,1.81,2143900,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-09",26.64,27.95,26.3,27.69,1.59,6.09,2303100,{"date":2658,"open":2659,"high":276,"low":2660,"close":2661,"change":134,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-07-08",25.8,25.578,26.1,2.59,1341000,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1684,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-07",25.57,25.685,25.14,25.44,-1.17,1403400,{"date":2673,"open":2674,"high":274,"low":2675,"close":2676,"change":2433,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-03",25.93,25.67,25.74,-1.11,964000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-02",24.45,26.07,24.42,26.030001,2.03,8.46,1653100,{"date":2689,"open":2683,"high":367,"low":2690,"close":2690,"change":2670,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-01",24,-4.65,859600,{"date":2694,"open":358,"high":2695,"low":398,"close":418,"change":737,"percent_change":2696,"volume":2697,"transactions":9,"vwap":418},"2025-06-30",25.185,4.31,1164700,{"date":2699,"open":420,"high":2700,"low":2701,"close":2702,"change":391,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-27",24.49,23.871,24.13,-0.94,528900,{"date":2706,"open":2707,"high":355,"low":1220,"close":2708,"change":104,"percent_change":119,"volume":2709,"transactions":9,"vwap":2708},"2025-06-26",24.39,24.36,528000,{"date":2711,"open":366,"high":2712,"low":2713,"close":2714,"change":578,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-25",24.44,23.903,24.3,-0.25,488500,{"date":2718,"open":2719,"high":326,"low":2720,"close":2708,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2708},"2025-06-24",24.15,24.034,1.23,5.32,1526700,{"date":2725,"open":1069,"high":1185,"low":2726,"close":1090,"change":1044,"percent_change":1815,"volume":2727,"transactions":9,"vwap":1090},"2025-06-23",21.87,2349800,{"date":2729,"open":2730,"high":2731,"low":1219,"close":377,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":377},"2025-06-20",25.56,25.59,-0.8,-3.21,2430600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":417,"change":523,"percent_change":2740,"volume":2741,"transactions":9,"vwap":417},"2025-06-18",24.7,25.37,24.66,-1.46,1031800,{"date":2743,"open":2666,"high":2675,"low":348,"close":2744,"change":950,"percent_change":1446,"volume":2745,"transactions":9,"vwap":2744},"2025-06-17",25.28,1245100,{"date":2747,"open":2748,"high":184,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-16",26.12,26.09,26.62,1.36,5.38,1224800,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":927,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-06-13",25.45,25.835,25.040001,25.26,-6.2,1759100,{"date":2763,"open":2764,"high":2765,"low":18,"close":233,"change":2117,"percent_change":2766,"volume":2767,"transactions":9,"vwap":233},"2025-06-12",27.38,27.72,-4.33,1145800,{"date":2769,"open":1870,"high":1748,"low":2770,"close":2771,"change":144,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-11",27.85,28.15,1.37,2667900,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":625,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-10",27.54,28.052999,26.91,27.77,7.64,1732300,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2659,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2659},"2025-06-09",25.38,25.905,25.1,0.97,3.91,717300,{"date":2791,"open":317,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-06",25.32,24.82,24.83,-0.43,-1.7,1056400,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2759,"change":1554,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2759},"2025-06-05",26.31,25.065001,-3.77,1315800,{"date":2805,"open":2806,"high":2807,"low":2674,"close":1568,"change":1700,"percent_change":2808,"volume":2809,"transactions":9,"vwap":1568},"2025-06-04",26.15,26.8,-0.08,1271900,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1670,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-03",26.19,26.53,26.049999,26.27,3.75,1319000,{"date":2819,"open":62,"high":2820,"low":2821,"close":2792,"change":988,"percent_change":2046,"volume":2822,"transactions":9,"vwap":2792},"2025-06-02",25.65,24.97,1507700,{"date":2824,"open":2825,"high":2826,"low":2738,"close":2827,"change":2732,"percent_change":2013,"volume":2828,"transactions":9,"vwap":2827},"2025-05-30",25.94,26.14,25.73,1816600,{"date":2830,"open":18,"high":18,"low":2831,"close":2813,"change":139,"percent_change":690,"volume":2832,"transactions":9,"vwap":2813},"2025-05-29",26.23,2383300,{"date":2834,"open":2835,"high":2836,"low":2806,"close":2837,"change":2531,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-28",26.76,26.889,26.21,-2.57,1782900,{"date":2841,"open":1569,"high":242,"low":2842,"close":223,"change":1499,"percent_change":2595,"volume":2843,"transactions":9,"vwap":223},"2025-05-27",26.33,1462800,{"date":2845,"open":2731,"high":2846,"low":2847,"close":2731,"change":217,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2731},"2025-05-23",25.91,25.47,-2.96,811700,{"date":2851,"open":2852,"high":2853,"low":2854,"close":274,"change":2721,"percent_change":2855,"volume":2856,"transactions":9,"vwap":274},"2025-05-22",26.52,26.805,26.26,4.89,1992300,{"date":2858,"open":2859,"high":2806,"low":347,"close":2668,"change":1150,"percent_change":2085,"volume":2860,"transactions":9,"vwap":2668},"2025-05-21",25.31,1500400,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":973,"volume":2868,"transactions":9,"vwap":2866},"2025-05-20",24.81,25.115,24.43,25.02,-0.15,754200,{"date":2870,"open":1178,"high":2756,"low":2871,"close":418,"change":1271,"percent_change":1628,"volume":2872,"transactions":9,"vwap":418},"2025-05-19",23.95,1016100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2674,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2674},"2025-05-16",26.01,26.16,25.7,0.65,2.57,623100,{"date":2882,"open":2883,"high":2884,"low":448,"close":2744,"change":245,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2744},"2025-05-15",25.62,26.02,-2.81,1158000,{"date":2888,"open":2889,"high":1568,"low":2756,"close":2875,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2875},"2025-05-14",26.11,-0.9,-3.34,1051700,{"date":2894,"open":2895,"high":15,"low":2759,"close":2778,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2778},"2025-05-13",25.43,2.32,9.43,2309700,{"date":2900,"open":2901,"high":2827,"low":336,"close":1197,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":1197},"2025-05-12",25.58,1.26,5.4,1885700,{"date":2906,"open":306,"high":2907,"low":1363,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-09",23.88,23.33,2.13,10.05,1913300,{"date":2913,"open":1456,"high":1262,"low":1301,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-08",21.2,3.25,18.11,2798900,{"date":2919,"open":2920,"high":2921,"low":884,"close":707,"change":1150,"percent_change":2922,"volume":2923,"transactions":9,"vwap":707},"2025-05-07",18.24,18.34,0.67,588000,{"date":2925,"open":2926,"high":786,"low":2927,"close":2928,"change":1159,"percent_change":1327,"volume":2929,"transactions":9,"vwap":2928},"2025-05-06",17.59,17.49,17.83,639700,{"date":2931,"open":2932,"high":2933,"low":955,"close":2934,"change":391,"percent_change":2412,"volume":2935,"transactions":9,"vwap":2934},"2025-05-05",18.02,18.26,18.16,478000,{"date":2937,"open":708,"high":540,"low":606,"close":613,"change":1743,"percent_change":643,"volume":2938,"transactions":9,"vwap":613},"2025-05-02",696400,{"date":2940,"open":2941,"high":2942,"low":2943,"close":698,"change":207,"percent_change":2944,"volume":2945,"transactions":9,"vwap":698},"2025-05-01",18.51,18.735,18.23,3.36,1072400,{"date":2947,"open":859,"high":2948,"low":2949,"close":2950,"change":452,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-04-30",17.91,17.315,17.84,-2.14,1028600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2943,"change":2309,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2943},"2025-04-29",18.12,18.315,18.075001,1.45,663000,{"date":2961,"open":2962,"high":2932,"low":867,"close":786,"change":522,"percent_change":452,"volume":2963,"transactions":9,"vwap":786},"2025-04-28",17.99,1016800,{"date":2965,"open":756,"high":606,"low":2966,"close":778,"change":2243,"percent_change":2967,"volume":2968,"transactions":9,"vwap":778},"2025-04-25",17.6,2.21,1346700,{"date":2970,"open":2971,"high":745,"low":2972,"close":2973,"change":391,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-04-24",17.57,17.45,17.65,-1.29,1714300,{"date":2977,"open":891,"high":604,"low":744,"close":884,"change":1823,"percent_change":2978,"volume":2979,"transactions":9,"vwap":884},"2025-04-23",5.11,2927200,{"date":177,"open":2981,"high":2982,"low":2981,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},16.29,17.29,17.01,0.72,4.42,2550900]