[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYDR":3,"homepage-market-summary":29,"stock-historical-HYDR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYDR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Hydrogen ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6312,0.738262,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.26,44.51,45.37,43.71,1.55,3.55,9761.440498,74.8,31.69,53763.634953004,31.5,1312,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},15.86,43651,15932608.738251,181.82,"2025-04-22",[181,184,193,203,213,222,231,241,251,262,273,282,293,304,315,326,337,347,358,366,376,387,397,408,419,430,438,448,459,470,481,490,500,511,522,531,541,550,559,569,578,588,599,610,620,631,641,652,662,672,682,692,702,713,723,734,743,752,763,774,782,791,799,808,817,826,834,843,852,861,870,878,886,895,903,912,921,930,937,945,954,962,970,979,987,996,1005,1013,1022,1030,1039,1048,1057,1066,1075,1084,1092,1101,1110,1119,1128,1137,1145,1154,1162,1170,1178,1187,1196,1204,1213,1221,1230,1238,1247,1256,1264,1273,1281,1289,1296,1303,1312,1320,1328,1337,1346,1354,1362,1370,1378,1387,1396,1404,1413,1422,1430,1438,1447,1456,1465,1473,1481,1489,1498,1505,1512,1520,1526,1534,1543,1552,1560,1568,1576,1585,1589,1596,1605,1613,1621,1630,1638,1645,1651,1658,1666,1674,1680,1688,1696,1703,1712,1721,1730,1738,1744,1751,1758,1766,1773,1781,1789,1796,1804,1813,1820,1828,1837,1843,1850,1858,1866,1875,1884,1892,1900,1907,1915,1924,1931,1939,1946,1954,1963,1969,1977,1986,1994,2001,2008,2014,2019,2026,2032,2037,2045,2051,2059,2066,2072,2078,2084,2091,2099,2106,2113,2121,2128,2136,2143,2149,2157,2165,2174,2182,2189,2195,2201,2208,2214,2222,2231,2240,2249,2257,2265,2271,2279,2286,2295,2302,2308,2315,2323,2331,2338,2344,2352,2360,2368,2376,2384,2393,2402,2411,2419,2427,2436,2444,2451,2459,2468,2475,2481,2489,2497,2504,2513,2521,2529,2536,2544,2552,2560,2569,2577,2583,2590,2596,2601,2607,2613,2618,2625,2634,2643,2650,2658,2665,2672,2679,2687,2693,2701,2710,2717,2724,2730,2737,2743,2750,2756,2762,2770,2775,2779,2784,2790,2796,2800,2805,2814,2823,2830,2836,2842,2847,2852,2858,2864,2870,2878,2884,2891,2897,2905,2910,2917,2923,2930,2934,2939,2945,2952,2959,2965,2972,2977,2981,2988,2995,3002,3010,3017,3024,3029,3033,3037,3044,3050,3056,3062,3068,3073],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},372,44.986,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",43.99,43.26,-0.47,-1.06,7949.84067,333,43.5375,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",44.95,43.9161,44.18,0.28,0.64,18922.050531,330,44.2242,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",43.34,44.28,43.9,0.9875,2.3,11800.234881,358,43.8614,{"date":214,"open":207,"high":207,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",42.38,42.9125,-1.7153,-3.84,11648.877342,441,43.1053,{"date":223,"open":224,"high":195,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",43.77,44.6278,1.3285,3.07,11251.009849,319,44.4315,{"date":232,"open":233,"high":20,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",43.56,42.78,43.2993,-1.3607,-3.05,19413.875295,458,43.2536,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",45.58,44.3882,44.66,-0.9175,-2.01,10318.419557,332,44.779,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",45.16,45.81,44.98,45.5775,0.5475,1.22,20887.84985,375,45.5612,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",45,45.6399,44.382,45.03,-0.11,-0.24,34636.514107,579,45.0866,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":111,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",45.41,44.4001,45.14,-0.02,16260.037526,335,44.865,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",45.23,45.54,44.99,45.15,1.287,2.93,57764.234983,657,45.3959,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",43.61,44.4799,43.2801,43.863,0.353,0.81,15726.416689,374,44.0392,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",43.69,44.05,43.24,43.51,0.3345,0.77,20087.432218,304,43.5976,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",43.1,43.54,42.01,43.1755,-1.7645,-3.93,19341.523317,443,43.1225,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",45.01,45.55,44.91,44.94,0.94,2.14,9184.347743,391,45.1534,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",44.7,45.17,44,-2.47,-5.32,232811.182374,559,46.2881,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",46.79,47.44,46.15,46.47,0.18,0.39,255393.323666,752,46.3754,{"date":359,"open":284,"high":360,"low":284,"close":361,"change":333,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",46.81,46.29,4.85,36112.415445,687,46.1924,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",43.25,44.17,44.15,1.32,3.08,15064.801228,446,43.8651,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",42.11,43.08,41.53,42.83,1.18,2.83,26603.240741,422,42.5689,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",42.27,41.03,41.65,-0.41,-0.97,20703.151383,497,41.4498,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",42.59,42.66,41.85,42.06,-0.9409,-2.19,25882.74815,505,42.2162,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",43.31,43.63,42.585,43.0009,-0.4015,-0.93,36568.345003,772,42.8829,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",44.54,44.595,43.125,43.4024,-0.7491,-1.7,21170.664816,526,43.5691,{"date":431,"open":432,"high":432,"low":341,"close":433,"change":434,"percent_change":37,"volume":435,"transactions":436,"vwap":437},"2026-08-27",44.65,44.1515,0.3215,32972.635779,736,44.2223,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":354,"volume":445,"transactions":446,"vwap":447},"2026-08-26",43.82,44.83,43.4874,43.83,0.17,16367.735079,420,43.9351,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",43.74,44.23,43.17,43.66,1.3773,3.26,59178.128385,739,43.8028,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",42.31,43.07,41.48,42.2827,-0.4773,-1.12,24392.983063,814,42.1132,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",42.8,43.37,42.58,42.76,-0.48,-1.11,57286.281604,949,43.0687,{"date":482,"open":20,"high":483,"low":484,"close":308,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",43.96,42.55,-0.6081,-1.39,57483.235845,1814,42.942,{"date":491,"open":492,"high":206,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",44.27,43.18,43.8481,0.9398,2.19,22909.922805,404,43.637,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",43.85,44.14,42.5101,42.9083,-2.4074,-5.31,22445.430578,588,43.0455,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",45.22,45.91,44.68,45.3157,0.0957,0.21,16490.209745,548,45.1821,{"date":523,"open":524,"high":525,"low":264,"close":513,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",45.92,46.25,-0.8,-1.74,52108.261458,845,45.6088,{"date":532,"open":525,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",46.93,45.415,46.02,0.0351,0.08,41028.593831,731,46.2649,{"date":542,"open":524,"high":525,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",45.5329,45.9849,1.8933,4.29,57116.617894,555,46.0718,{"date":551,"open":286,"high":264,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",43.93,44.0916,0.6172,1.42,25091.177805,412,44.3886,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",44.84,43.2523,43.4744,-0.0819,-0.19,19239.612082,824,43.5883,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":136,"volume":575,"transactions":576,"vwap":577},"2026-08-07",44.3,42.434,43.5563,0.2863,27522.902251,584,43.2223,{"date":579,"open":410,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",44.5271,42.9557,43.27,-0.561,-1.28,28429.198294,623,43.6809,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",43.52,44.34,43.16,43.831,0.5684,1.31,46784.257444,1073,43.9623,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",42.84,43.72,42.28,43.2626,2.0126,4.88,28017.383105,774,43.1386,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":37,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",40.73,41.75,39.48,41.25,1.8,33321.599938,798,41.0688,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",41.78,42.005,40.01,40.52,0.2612,0.65,65827.426189,850,40.7261,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",38.02,40.4596,40.2588,3.7988,10.42,35063.179703,746,39.7692,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",38.3,38.45,36.426,36.46,-1.577,-4.15,35083.024558,720,37.1439,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",39.1,37.56,38.037,-2.6681,-6.55,191418.235479,1210,38.015,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",42.29,39.705,40.7051,-1.3154,-3.13,91852.086721,859,40.5211,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",43.81,41.5954,42.0205,-2.2032,-4.98,187484.35408,740,42.2487,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",43.76,45.5,44.2237,0.3637,0.83,47987.414611,768,44.7641,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",43.19,44.59,43.86,-0.09,-0.2,13079.363588,553,44.0662,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",42.61,44.11,42.52,43.95,2.4844,5.99,34440.283586,743,43.3185,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",42.86,41.28,41.4656,-0.9244,-2.18,17347.865875,561,41.6189,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",40.82,42.88,40.57,42.39,0.4098,0.98,98551.04832,659,42.5392,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":356,"vwap":742},"2026-07-16",43.46,41.6,41.9802,-2.6198,-5.87,79060.393248,42.504,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":404,"volume":749,"transactions":750,"vwap":751},"2026-07-15",45.67,43.2,44.6,-1,30948.737276,595,44.5603,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",44.93,45.945,44.82,45.6,1.2339,2.78,53537.374068,670,45.2864,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",44.67,45.4,43.91,44.3661,-1.4179,-3.1,32877.806102,1424,44.5225,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",47,45.21,45.784,-0.926,-1.98,19900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",47.68,47.89,46.45,46.71,0.31,0.67,31300,{"date":792,"open":793,"high":776,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",46.23,45.48,46.4,-2.21,-4.55,46100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",50.37,51.82,47.9,48.61,-3.059,-5.92,41700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",50.82,52.37,50.747,51.669,1.199,2.38,34900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",52.99,53.239,49.2,50.47,-1.87,-3.57,29400,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",53.4,54.51,52.34,-0.72,-1.36,56000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",50.95,53.83,50.72,53.060001,2.82,5.61,83900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",48.88,50.78,48.593,50.24,2.44,5.1,57900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",48.76,49.32,47.73,47.8,-2.81,-5.55,26000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",53.0099983,53.21,50,50.61,-1.38,-2.65,72900,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",54.23,51.2,51.99,-1.64,-3.06,78800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":770,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-23",53.89,55.63,52.555,53.63,-5.46,47300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",57.34,58.6,56.17,56.73,-0.07,-0.12,63700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":44,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-18",55.029999,56.94,54.0099983,56.8,1.79,93200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",56.060001,57.76,55.605,55.8,-0.08,-0.14,41100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",56.39,58.02,55.62,55.88,-0.84,-1.48,65500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",57.13,58.0099983,55.94,56.72,1.925,3.51,121500,{"date":931,"open":932,"high":881,"low":933,"close":934,"change":935,"percent_change":382,"volume":936,"transactions":9,"vwap":934},"2026-06-12",53.98,53.5,54.795,0.639,38600,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",52.33,54.32,54.156,2.566,4.97,52700,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",52.29,54.39,51.375,51.59,-1.99,-3.71,545500,{"date":955,"open":956,"high":957,"low":865,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",59.56,60,53.58,-3.841,-6.69,163000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":565,"volume":969,"transactions":9,"vwap":967},"2026-06-08",58.23,59.155,56.9,57.421,-0.109,270700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",62,62.245,57.29,57.53,-6.66,-10.38,92300,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",65.79,62.21,64.19,-2.602,-3.9,70700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",69.25,69.96,66.28,66.792,-3.32,-4.74,80900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",68.25,70.72,67.61,70.112,1.272,1.85,99600,{"date":1006,"open":1007,"high":990,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",69.61,67.38,68.84,-1.527,-2.17,279900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",72.07,72.2,68.45,70.367,-2.969,-4.05,163200,{"date":1023,"open":1024,"high":24,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-28",71.77,71.365,73.336,0.268,0.37,116300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",73.059998,73.97,70.83,73.068001,-0.042,-0.06,109500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-26",73.84,74.42,72.151,73.11,1.83,2.57,194400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",72.53,72.59,70.88,71.28,3.6,5.32,149400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-21",64.45,67.98,62.53,67.68,5.46,8.78,137600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",60.36,62.9,59.66,62.22,1.57,2.59,112200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",60.55,62.02,58.42,60.65,-1.68,-2.7,111400,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-18",65.71,60.51,62.33,-3.03,-4.64,173400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",65.57,66.51,63.32,65.36,-2.41,-3.56,107400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-14",67.099998,67.9,65.13,67.77,0.53,0.79,73800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-13",65.81,68,63.44,67.24,2.71,4.2,90300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",65.24,65.86,62.24,64.53,-1.85,-2.79,124900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-11",63.68,67.42,63.38,66.38,3.57,5.68,152000,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-08",63.78,61.7,62.81,1.6,2.61,85000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-07",63.53,64.019997,60.611,61.21,-3.35,-5.19,257100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":227,"volume":1161,"transactions":9,"vwap":1159},"2026-05-06",64.74,64.99,63.526,64.56,1.92,158600,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-05",59.19,62.68,62.64,3.85,6.55,181000,{"date":1171,"open":1172,"high":957,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-04",59.72,57.57,58.79,-0.22,-0.37,89800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-01",58.83,59.28,57.64,59.0099983,0.58,0.99,50900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-30",59.060001,59.35,56.685,58.43,1.3,2.28,128200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":923,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":923},"2026-04-29",55.59,57.39,54.66,6.92,13.78,88300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-28",50.25,50.93,49.27,50.21,-1.21,-2.35,39200,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-27",52.07,50.9,51.42,-0.34,-0.66,36800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-24",52.78,52.95,51.26,51.76,0.56,1.09,69400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":873,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":873},"2026-04-23",50.94,51.67,50.040001,-0.215,-0.42,60500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-22",50.3,51.55,49.771,51.415,2.985,6.16,44400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-21",49.25,50.28,48.41,48.43,0.11,0.23,173300,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-20",46.12,48.75,48.32,1.28,2.72,59700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-17",47.54,47.95,46.5,47.040001,1.52,3.34,58000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":748,"volume":1280,"transactions":9,"vwap":1278},"2026-04-16",46.82,46.973,45.040001,45.52,-0.46,64600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":798,"transactions":9,"vwap":1286},"2026-04-15",45.97,47.2,45.76,45.98,0.07,0.15,{"date":1290,"open":1291,"high":1292,"low":369,"close":514,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":514},"2026-04-14",44.43,45.953,4.655,11.28,267400,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-13",39.95,41.255,1.635,4.13,36000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-10",39.56,39.9,39.45,39.62,0.61,1.56,23800,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-09",37.83,39.42,39.0099983,0.729,1.9,32400,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-08",39.8,38,38.281,2.093,5.78,42700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-07",36.64,36.675,35.61,36.188,-1.274,-3.4,17000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-06",37.2,37.7,36.77,37.462,0.691,1.88,17100,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-02",34.97,36.91,36.771,0.299,0.82,29900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":627,"volume":1361,"transactions":9,"vwap":1359},"2026-04-01",36.68,37.080002,35.9,36.472,0.234,23200,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-31",34.68,36.32,36.238,1.933,5.63,17900,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-30",35.75,33.92,34.305,-1.446,-4.04,31800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-27",36.029999,36.29,35.375,35.751,-0.646,-1.77,18500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-26",37.58,37.815,36.304,36.397,-1.186,-3.16,11700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":627,"volume":1403,"transactions":9,"vwap":1401},"2026-03-25",37.62,37.98,37.4,37.583,0.241,8000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-24",36.8,37.6,36.62,37.342,-0.966,-2.52,46400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-23",38.87,39.19,37,38.308,0.852,2.27,26800,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-20",39.77,37.23,37.456,-2.872,-7.12,21000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":209,"volume":1437,"transactions":9,"vwap":1435},"2026-03-19",38.57,40.5,38.54,40.328,0.906,16800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-18",39.86,40.39,39.29,39.422,-0.781,-1.94,28700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-17",39.98,40.38,39.692,40.203,0.366,0.92,11800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-16",39.59,40.25,39.3,39.837,0.673,1.72,18700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":486,"volume":1472,"transactions":9,"vwap":1470},"2026-03-13",40.56,40.94,39.099998,39.164,-0.554,17700,{"date":1474,"open":1475,"high":1476,"low":1458,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-12",39.84,40.68,39.718,0.205,0.52,25300,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-11",38.97,40.029999,39.513,0.813,2.1,9000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-10",39.14,39.74,38.675,38.7,-0.325,-0.83,15300,{"date":1499,"open":1356,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1073,"volume":1504,"transactions":9,"vwap":1502},"2026-03-09",39.15,36.3,39.025002,0.985,34000,{"date":1506,"open":1507,"high":1442,"low":1508,"close":1509,"change":1510,"percent_change":247,"volume":1511,"transactions":9,"vwap":1509},"2026-03-06",38.51,37.93,38.040001,-0.78,17800,{"date":1513,"open":1514,"high":1515,"low":1399,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-05",39.35,39.82,38.82,-0.654,-1.66,76200,{"date":1521,"open":1522,"high":1484,"low":1522,"close":1523,"change":1524,"percent_change":1301,"volume":1525,"transactions":9,"vwap":1523},"2026-03-04",37.8,39.474,1.566,51700,{"date":1527,"open":655,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-03",38.505,36.56,37.908,-0.888,-2.29,13400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-02",37.47,38.845,37.33,38.796,-0.213,-0.55,21700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-27",39.55,39.795,38.72,39.0089989,-0.893,-2.24,18600,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-26",40.28,39.060001,39.902,-0.151,-0.38,12200,{"date":1561,"open":1562,"high":1563,"low":1306,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-25",39.99,40.49,40.053001,0.897,2.29,24200,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-24",38.5,39.43,39.156,1.215,3.2,20500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-23",37.65,38.049999,37.455,37.941,-0.759,-1.96,15500,{"date":1586,"open":1508,"high":1587,"low":1508,"close":1494,"change":51,"percent_change":1261,"volume":1588,"transactions":9,"vwap":1494},"2026-02-20",39.18,27500,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-19",37.69,38.21,0.131,0.34,18400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-18",37.49,38.24,37.32,38.078999,0.956,2.58,10600,{"date":1606,"open":1607,"high":1400,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-17",36.86,36.41,37.123,-0.28,-0.75,11000,{"date":1614,"open":1615,"high":1616,"low":1356,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-13",36.89,37.75,37.403,0.564,1.53,9100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-12",37.91,38.55,36.63,36.839,-1.049,-2.77,15200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":278,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-11",37.71,38.146,37.07,37.888,-0.05,8900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1530,"change":1643,"percent_change":526,"volume":1644,"transactions":9,"vwap":1530},"2026-02-10",38.25,38.66,37.735,-0.307,17500,{"date":1646,"open":1400,"high":1640,"low":1400,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-09",38.215,0.755,2.02,6900,{"date":1652,"open":1653,"high":1536,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-06",36.16,37.46,2.052,5.8,16300,{"date":1659,"open":1608,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-05",36.705,35.17,35.408,-1.825,-4.9,31600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":876,"volume":1673,"transactions":9,"vwap":1671},"2026-02-04",39.36,39.51,36.5,37.233,-1.174,27300,{"date":1675,"open":1676,"high":1555,"low":1398,"close":1677,"change":1678,"percent_change":1679,"volume":1472,"transactions":9,"vwap":1677},"2026-02-03",38.22,38.407,1.042,2.79,{"date":1681,"open":1682,"high":1683,"low":1408,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-02-02",37.0099983,37.78,37.365,-0.385,-1.02,38400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1616,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1616},"2026-01-30",38.69,39.782,37.11,-1.459,-3.72,42200,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1335,"volume":1702,"transactions":9,"vwap":1700},"2026-01-29",41.13,38.47,39.209,-1.382,36700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-28",40.33,40.79,40.14,40.591,1.006,2.54,37900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-27",39.02,39.79,38.575,39.585,0.779,2.01,25400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-26",39.53,39.78,38.6,38.806,-1.157,-2.9,26200,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":697,"volume":1737,"transactions":9,"vwap":1735},"2026-01-23",40.099998,40.332,39.33,39.963,-0.037,19600,{"date":1739,"open":1483,"high":1740,"low":1741,"close":1740,"change":1261,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-22",40,38.78,3.31,29700,{"date":1745,"open":1746,"high":1714,"low":1747,"close":1547,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1547},"2026-01-21",38.53,37.51,0.266,0.69,48200,{"date":1752,"open":1753,"high":1516,"low":1754,"close":1755,"change":1756,"percent_change":1541,"volume":1757,"transactions":9,"vwap":1755},"2026-01-20",37.99,37.45,38.454,-0.212,37100,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1437,"transactions":9,"vwap":1763},"2026-01-16",38.07,38.81,37.765,38.666,0.781,2.06,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1369,"transactions":9,"vwap":1770},"2026-01-15",38.38,37.81,37.885,0.046,0.12,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":595,"volume":1780,"transactions":9,"vwap":1778},"2026-01-14",37.86,38.080002,37.481,37.839,0.489,16900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1619,"volume":1788,"transactions":9,"vwap":1786},"2026-01-13",37.31,37.59,37.049999,37.35,0.562,10400,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1795,"volume":1559,"transactions":9,"vwap":1793},"2026-01-12",35.85,36.959,36.788,0.805,2.24,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1612,"transactions":9,"vwap":1801},"2026-01-09",35.6,36.12,35.435,35.983,0.623,1.76,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-08",35.23,35.72,34.72,35.36,0.6,1.73,23300,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-07",35.2,34.76,-0.762,-2.15,59800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1594,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-06",35.22,35.93,34.92,35.522,0.97,15700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2026-01-05",34.75,35.49,34.61,35.182,1.302,3.84,20100,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1559,"transactions":9,"vwap":1840},"2026-01-02",32.53,33.88,2.095,6.59,{"date":1844,"open":1845,"high":1846,"low":25,"close":1847,"change":1848,"percent_change":1849,"volume":1533,"transactions":9,"vwap":1847},"2025-12-31",32.040001,32.12,31.785,-0.51,-1.58,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1464,"transactions":9,"vwap":1855},"2025-12-30",32.42,32.62,32.19,32.295,-1.281,-3.82,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1559,"transactions":9,"vwap":1863},"2025-12-29",33.36,33.779,33.2,33.576,-0.246,-0.73,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-26",34.0099983,34.015999,33.52,33.822,-0.314,-0.92,22300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-24",33.78,34.25,33.67,34.136,-0.009,-0.03,9200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1865,"volume":1891,"transactions":9,"vwap":1889},"2025-12-23",34.029999,34.309,33.87,34.145,-0.25,18800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":444,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-22",34.35,34.78,34.33,34.395,0.5,14700,{"date":1901,"open":1894,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":627,"volume":1906,"transactions":9,"vwap":1904},"2025-12-19",34.525,34.07,34.225,0.22,13900,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-18",33.77,34.89,34.0050011,0.991,3,23900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-17",34.44,34.58,32.89,33.014,-1.486,-4.31,14300,{"date":1925,"open":1918,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":823,"volume":1930,"transactions":9,"vwap":1928},"2025-12-16",34.88,34.11,34.5,-0.656,14600,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-15",36.0099983,35.040001,35.156,-0.657,-1.83,35400,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1818,"volume":1945,"transactions":9,"vwap":1943},"2025-12-12",37.02,35.561,35.813,-0.787,10000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1584,"transactions":9,"vwap":1951},"2025-12-11",35.74,36.65,35.33,36.6,0.46,1.27,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-10",36,36.285,35.28,36.14,-0.112,-0.31,13000,{"date":1964,"open":1956,"high":1965,"low":1823,"close":1966,"change":1967,"percent_change":1968,"volume":1644,"transactions":9,"vwap":1966},"2025-12-09",36.687,36.252,-0.496,-1.35,{"date":1970,"open":1971,"high":1754,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-08",37.38,36.371,36.748,-1.448,-3.79,22000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-05",37.96,38.56,37.733,38.196,0.749,2,19100,{"date":1987,"open":1670,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-04",37.67,35.997,37.447,0.601,1.63,11600,{"date":1995,"open":1529,"high":1785,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-03",36.291,36.846,0.501,1.38,10700,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":1710,"volume":2007,"transactions":9,"vwap":2005},"2025-12-02",35.69,36.57,36.345,0.901,19200,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":1446,"transactions":9,"vwap":2011},"2025-12-01",36.85,35.444,-1.786,-4.8,{"date":2015,"open":1341,"high":1425,"low":2016,"close":1425,"change":730,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1425},"2025-11-28",36.451,2.7,13200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1566,"volume":1472,"transactions":9,"vwap":2024},"2025-11-26",35.5,36.33,35.45,36.25,0.811,{"date":2027,"open":2021,"high":1807,"low":2028,"close":2029,"change":2030,"percent_change":1218,"volume":2031,"transactions":9,"vwap":2029},"2025-11-25",33.99,35.439,-0.121,19000,{"date":2033,"open":1926,"high":2034,"low":1926,"close":2035,"change":2036,"percent_change":1742,"volume":1345,"transactions":9,"vwap":2035},"2025-11-24",35.7,35.56,1.14,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-21",35.25,32.61,34.42,-0.91,-2.58,106600,{"date":2046,"open":1690,"high":2047,"low":1950,"close":1950,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1950},"2025-11-20",39.179,-2.257,-6,30800,{"date":2052,"open":1417,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-19",38.403,36.643,37.587,-0.463,-1.22,38500,{"date":2060,"open":1425,"high":2061,"low":2062,"close":1579,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1579},"2025-11-18",39.07,37.202,-0.54,-1.4,36300,{"date":2067,"open":1469,"high":1459,"low":2068,"close":2069,"change":584,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-17",38.13,38.59,-3.21,44900,{"date":2073,"open":1507,"high":737,"low":1323,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-14",39.87,-0.7,-1.73,42400,{"date":2079,"open":2080,"high":2080,"low":614,"close":727,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":727},"2025-11-13",44.060001,-3.549,-8.04,59200,{"date":2085,"open":767,"high":206,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-12",42.71,44.119,0.207,0.47,37200,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-11",45.38,43.332,43.912,-1.858,-4.06,33500,{"date":2100,"open":776,"high":2101,"low":2102,"close":2103,"change":1463,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-10",47.37,45.115,45.77,3.9,49900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":188,"percent_change":189,"volume":2112,"transactions":9,"vwap":2111},"2025-11-07",43.099998,44.276,41.775,44.049999,80200,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-06",46.92,44.29,44.52,-2.05,-4.4,63300,{"date":2122,"open":705,"high":2123,"low":705,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-05",46.956,46.57,3.264,7.54,67400,{"date":2129,"open":2130,"high":2131,"low":452,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-04",44.45,45.72,43.306,-2.874,-6.22,51000,{"date":2137,"open":766,"high":2138,"low":2139,"close":2140,"change":1984,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-11-03",46.72,44.73,46.18,4.53,59000,{"date":2144,"open":571,"high":2145,"low":484,"close":197,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":197},"2025-10-31",44.365,0.086,0.2,50700,{"date":2150,"open":2151,"high":2152,"low":306,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-30",44.46,45.195,44.094002,-1.272,-2.8,43900,{"date":2158,"open":754,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-29",47.4,43.755,45.366,2.943,6.94,83200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-28",42.32,42.98,41.59,42.423,1.138,2.76,32200,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-27",42.75,40.37,41.285,0.015,0.04,29500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1300,"percent_change":1301,"volume":2188,"transactions":9,"vwap":2187},"2025-10-24",41.060001,41.478,40.36,41.27,32500,{"date":2190,"open":2191,"high":2074,"low":2191,"close":2192,"change":2193,"percent_change":2172,"volume":2194,"transactions":9,"vwap":2192},"2025-10-23",38.31,39.635,1.065,52000,{"date":2196,"open":1740,"high":2197,"low":1600,"close":1432,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1432},"2025-10-22",40.475,-2.091,-5.14,83400,{"date":2202,"open":2203,"high":2203,"low":1740,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-21",42.63,40.661,-1.809,-4.26,72100,{"date":2209,"open":2210,"high":341,"low":461,"close":2211,"change":2212,"percent_change":146,"volume":2213,"transactions":9,"vwap":2211},"2025-10-20",43.65,42.47,0.16,50600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":461,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":461},"2025-10-17",43.11,43.78,42.029999,-2.085,-4.7,54300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-16",46.56,47.87,43.955,44.395,-1.495,-3.26,95800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-15",47.58,47.88,44.889,45.89,0.663,1.47,75100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-14",42.12,45.85,41.2,45.227,1.437,3.28,71700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":606,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-10-13",42.49,44.39,41.0099983,43.79,12.54,74200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-10",41.3,41.89,38.91,-2.162,-5.26,82800,{"date":2266,"open":2267,"high":2268,"low":1322,"close":2269,"change":2270,"percent_change":2036,"volume":2098,"transactions":9,"vwap":2269},"2025-10-09",40.24,41.233,41.071999,0.462,{"date":2272,"open":2273,"high":2274,"low":1484,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-08",41.44,41.77,40.61,-0.94,-2.26,188700,{"date":2280,"open":452,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1089,"volume":2285,"transactions":9,"vwap":2283},"2025-10-07",43.495,40.66,41.55,-1.3,78100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-06",44.38,45.33,41.68,42.85,1.512,3.66,154600,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":2301,"volume":1144,"transactions":9,"vwap":2299},"2025-10-03",38.43,42.17,41.338,4.279,11.55,{"date":2303,"open":1407,"high":1407,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1743,"transactions":9,"vwap":2305},"2025-10-02",36.28,37.058998,-0.491,-1.31,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-01",34.39,37.55,3.093,8.98,92900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":1464,"transactions":9,"vwap":2320},"2025-09-30",32.69,34.65,32.48,34.457,1.363,4.12,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1864,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-29",33.45,33.5,32.917,33.094002,-0.74,34800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":1309,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-26",32.98,33.34,32.4,1.86,111200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2329,"percent_change":796,"volume":911,"transactions":9,"vwap":2343},"2025-09-25",32.13,32.84,31.6,32.73,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1519,"transactions":9,"vwap":2349},"2025-09-24",33.41,34.254,33.049999,33.47,-1.663,-4.73,{"date":2353,"open":1632,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-23",38.15,34.86,35.133,-1.444,-3.95,105000,{"date":2361,"open":2362,"high":1330,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-22",34.46,33.986,36.577,2.105,6.11,46000,{"date":2369,"open":2370,"high":2371,"low":1886,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-19",34.43,34.99,34.472,0.452,1.33,37600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1524,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-09-18",33.68,34.32,32.74,34.02,4.83,58600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-17",30.58,32.57,30.467,32.454,2.213,7.32,59600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-16",29.97,30.33,29.48,30.241,0.857,2.92,34300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-15",29.44,29.45,29,29.384,0.334,1.15,31100,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2414},"2025-09-12",28.81,29.049999,28.27,0.306,1.06,28800,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-11",27.86,28.898,28.744,1.494,5.48,21100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-10",26.7,27.69,26.69,27.25,1.314,5.07,27900,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":1788,"transactions":9,"vwap":2441},"2025-09-09",25.79,26.030001,25.55,25.936,0.233,0.91,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":867,"volume":2173,"transactions":9,"vwap":2449},"2025-09-08",26.29,26.342,25.66,25.703,-0.359,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-05",26.32,25.516,26.062,0.683,2.69,10300,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-09-04",25.33,25.58,25.231,25.379,-0.041,-0.16,9900,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":158,"volume":2474,"transactions":9,"vwap":2472},"2025-09-03",25.97,25.368,25.42,0.187,5500,{"date":2476,"open":2440,"high":2462,"low":2477,"close":2478,"change":2479,"percent_change":797,"volume":2480,"transactions":9,"vwap":2478},"2025-09-02",25.00099945,25.233,-1.202,20200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":466,"volume":2488,"transactions":9,"vwap":2486},"2025-08-29",26.595,26.62,26.37,26.435,-0.3,25100,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-28",26,26.81,26.735,0.533,2.03,13600,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":188,"volume":2503,"transactions":9,"vwap":2501},"2025-08-27",26.3,26.08,26.202,-0.123,11100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-26",26.27,26.522,26.242,26.325,0.037,0.14,13100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2212,"volume":2520,"transactions":9,"vwap":2518},"2025-08-25",26.2,26.43,26.059999,26.288,0.043,20700,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-22",24.86,26.317,26.245,1.499,6.06,33200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":111,"volume":1345,"transactions":9,"vwap":2534},"2025-08-21",24.69,24.92,24.61,24.746,-0.003,{"date":2537,"open":2533,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-20",24.79,24.14,24.749,-0.286,-1.14,28400,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-19",25.83,24.97,25.035,-0.822,-3.18,7700,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":88,"volume":2559,"transactions":9,"vwap":2557},"2025-08-18",25.84,25.99,25.51,25.857,0.261,14900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-15",25.43,25.9,25.030001,25.596,0.216,0.85,26100,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-14",24.88,25.56,25.38,0.3,1.2,54800,{"date":2578,"open":2579,"high":2556,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":1551,"transactions":9,"vwap":2580},"2025-08-13",24.42,25.08,0.87,3.59,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2558,"percent_change":1228,"volume":2589,"transactions":9,"vwap":2588},"2025-08-12",23.94,24.25,23.68,24.21,6000,{"date":2591,"open":2592,"high":2539,"low":2592,"close":2593,"change":2594,"percent_change":537,"volume":2595,"transactions":9,"vwap":2593},"2025-08-11",23.88,23.949,0.019,9400,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":1254,"percent_change":1826,"volume":2551,"transactions":9,"vwap":2600},"2025-08-08",24.16,23.8,23.93,{"date":2602,"open":2603,"high":2579,"low":2604,"close":2605,"change":2606,"percent_change":2276,"volume":1993,"transactions":9,"vwap":2605},"2025-08-07",24.18,23.47,23.7,-0.225,{"date":2608,"open":2603,"high":2603,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":1945,"transactions":9,"vwap":2610},"2025-08-06",23.923,23.925,0.069,0.29,{"date":2614,"open":2605,"high":2615,"low":2605,"close":2616,"change":2566,"percent_change":2443,"volume":2617,"transactions":9,"vwap":2616},"2025-08-05",24.19,23.856,11300,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2457,"volume":2624,"transactions":9,"vwap":2622},"2025-08-04",23.72,23.31,23.64,0.62,11400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-01",23.23,23.46,22.67,23.02,-1.366,-5.6,30300,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-31",24.66,24.815,24.33,24.386,-0.294,-1.19,24000,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":106,"volume":1488,"transactions":9,"vwap":2648},"2025-07-30",24.75,24.96,24.4,24.68,0.016,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-29",25.61,24.53,24.664,-1.116,-4.33,14200,{"date":2659,"open":2660,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":1386,"transactions":9,"vwap":2662},"2025-07-28",26.5,25.565,25.78,-0.18,-0.69,{"date":2666,"open":2667,"high":2555,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":1533,"transactions":9,"vwap":2669},"2025-07-25",25.91,25.22,25.96,0.506,1.99,{"date":2673,"open":2547,"high":2491,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-24",24.85,25.454,0.851,3.46,71600,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1952,"volume":2686,"transactions":9,"vwap":2684},"2025-07-23",24.7,24.76,24.385,24.603,0.113,7000,{"date":2688,"open":2531,"high":2531,"low":2689,"close":2690,"change":909,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-22",24,24.49,-0.33,18900,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":151,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-21",25.15,25.291,24.56,24.57,1.45,20600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-18",23.86,24.39,23.77,24.22,0.711,3.02,63600,{"date":2711,"open":2712,"high":2705,"low":2713,"close":2714,"change":2715,"percent_change":1310,"volume":2716,"transactions":9,"vwap":2714},"2025-07-17",23.28,23.18,23.509,0.361,12400,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2624,"transactions":9,"vwap":2721},"2025-07-16",23.59,22.88,23.148,-0.412,-1.75,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2728,"change":268,"percent_change":1279,"volume":2729,"transactions":9,"vwap":2728},"2025-07-15",24.38,23.45,23.56,7900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1865,"percent_change":2736,"volume":1657,"transactions":9,"vwap":2735},"2025-07-14",24.02,24.059999,23.4,23.67,-2.99,{"date":2738,"open":2739,"high":2740,"low":2647,"close":2647,"change":2664,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2647},"2025-07-11",24.6,24.62,-2.75,7600,{"date":2744,"open":2573,"high":2573,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-10",24.72,25.09,0.09,0.36,22400,{"date":2751,"open":2628,"high":2752,"low":2628,"close":64,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":64},"2025-07-09",25.41,1.69,7.25,26600,{"date":2757,"open":2627,"high":2758,"low":2759,"close":2621,"change":2760,"percent_change":2761,"volume":1488,"transactions":9,"vwap":2621},"2025-07-08",23.409,23.13,-0.1,-0.43,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":1962,"transactions":9,"vwap":2767},"2025-07-07",23.57,23.619,23,23.41,-0.21,-0.89,{"date":2771,"open":2621,"high":2689,"low":2759,"close":2772,"change":1898,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-07-03",23.62,2.16,64200,{"date":2776,"open":2777,"high":2713,"low":2777,"close":2778,"change":2747,"percent_change":354,"volume":1788,"transactions":9,"vwap":2778},"2025-07-02",22.72,23.12,{"date":2780,"open":2727,"high":2727,"low":2781,"close":2782,"change":1610,"percent_change":2783,"volume":2007,"transactions":9,"vwap":2782},"2025-07-01",22.55,23.030001,-1.2,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2621,"change":1953,"percent_change":2789,"volume":1737,"transactions":9,"vwap":2621},"2025-06-30",22.68,23.38,22.3,5.76,{"date":2791,"open":2788,"high":2788,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":1403,"transactions":9,"vwap":2793},"2025-06-27",21.662,22.040001,-0.26,-1.17,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2788,"change":126,"percent_change":1045,"volume":1369,"transactions":9,"vwap":2788},"2025-06-26",22.02,22.5,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2803,"change":2804,"percent_change":2723,"volume":1780,"transactions":9,"vwap":2803},"2025-06-25",22.51,21.9,-0.39,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-24",22.19,22.52,21.99,22.29,0.7,3.24,9600,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-06-23",21.55,21.79,21.17,21.59,-0.13,-0.6,14000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":51,"percent_change":2829,"volume":2207,"transactions":9,"vwap":2828},"2025-06-20",22.049999,22.204,21.51,21.72,2.31,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":892,"percent_change":2691,"volume":2551,"transactions":9,"vwap":2835},"2025-06-18",21.26,21.613,21.040001,21.23,{"date":2837,"open":2838,"high":2838,"low":2839,"close":2839,"change":1968,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-17",22.59,21.3,-5.96,16500,{"date":2843,"open":2844,"high":2720,"low":2844,"close":2845,"change":789,"percent_change":2846,"volume":1906,"transactions":9,"vwap":2845},"2025-06-16",22.38,22.65,3.05,{"date":2848,"open":2803,"high":2849,"low":2850,"close":2851,"change":1558,"percent_change":426,"volume":1930,"transactions":9,"vwap":2851},"2025-06-13",22.059999,21.52,21.98,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2856,"change":2663,"percent_change":526,"volume":2857,"transactions":9,"vwap":2856},"2025-06-12",22.81,22.99,22.36,24400,{"date":2859,"open":2860,"high":2766,"low":2861,"close":2862,"change":199,"percent_change":2400,"volume":2863,"transactions":9,"vwap":2862},"2025-06-11",22.44,22.18,22.54,23700,{"date":2865,"open":2838,"high":2866,"low":2867,"close":2803,"change":2868,"percent_change":2869,"volume":2749,"transactions":9,"vwap":2803},"2025-06-10",22.9,21.855,0.19,0.88,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":730,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-09",21.19,22.2,20.967,21.71,4.73,22800,{"date":2879,"open":2880,"high":2881,"low":2880,"close":2882,"change":2409,"percent_change":2883,"volume":1976,"transactions":9,"vwap":2882},"2025-06-06",19.88,20.99,20.73,5.87,{"date":2885,"open":2886,"high":2886,"low":2887,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-05",20.01,19.58,-0.52,-2.59,6800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1810,"percent_change":372,"volume":2841,"transactions":9,"vwap":2896},"2025-06-04",20,20.33,19.75,20.1,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2417,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-06-03",18.61,19.553,18.44,19.5,5.75,15000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2901,"change":278,"percent_change":268,"volume":1620,"transactions":9,"vwap":2901},"2025-06-02",18.57,18.8,18.1,{"date":2911,"open":2912,"high":2907,"low":2913,"close":2914,"change":537,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-30",18.54,18.26,18.46,0.44,4800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2921,"change":698,"percent_change":71,"volume":2922,"transactions":9,"vwap":2921},"2025-05-29",18.72,18.89,18.38,8200,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2926,"change":2928,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-28",18.5,18.58,18.375,0,4300,{"date":2931,"open":2932,"high":2932,"low":2933,"close":2926,"change":518,"percent_change":2036,"volume":1891,"transactions":9,"vwap":2926},"2025-05-27",18.68,18.17,{"date":2935,"open":2936,"high":2937,"low":2936,"close":2937,"change":1028,"percent_change":1765,"volume":2938,"transactions":9,"vwap":2937},"2025-05-23",17.75,18.37,3900,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2942,"change":1175,"percent_change":1210,"volume":2944,"transactions":9,"vwap":2942},"2025-05-22",17.83,18,17.5,6200,{"date":2946,"open":2947,"high":2925,"low":2909,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-05-21",18.41,18.22,-0.29,-1.57,3700,{"date":2953,"open":2926,"high":2954,"low":2955,"close":2956,"change":698,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-20",18.64,18.42,18.51,-1.07,5900,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2962,"change":444,"percent_change":1454,"volume":2964,"transactions":9,"vwap":2962},"2025-05-19",18.36,18.71,18.185,3600,{"date":2966,"open":2967,"high":2912,"low":2968,"close":2912,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2912},"2025-05-16",18.3,18.02,0.27,1.48,7200,{"date":2973,"open":2974,"high":2974,"low":2975,"close":2976,"change":1218,"percent_change":1937,"volume":1650,"transactions":9,"vwap":2976},"2025-05-15",18.47,18.021,18.27,{"date":2978,"open":2956,"high":2979,"low":2956,"close":2899,"change":106,"percent_change":141,"volume":2980,"transactions":9,"vwap":2899},"2025-05-14",18.66,5200,{"date":2982,"open":2983,"high":2984,"low":2914,"close":2983,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2983},"2025-05-13",18.55,18.63,0.1,0.54,7300,{"date":2989,"open":2990,"high":2925,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":1962,"transactions":9,"vwap":2992},"2025-05-12",18.43,18.13,18.45,0.86,4.89,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":1254,"percent_change":371,"volume":3001,"transactions":9,"vwap":3000},"2025-05-09",17.48,17.66,17.4,17.59,10900,{"date":3003,"open":3004,"high":3005,"low":3004,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-05-08",16.74,17.45,17.36,0.63,3.77,13700,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3013,"change":2760,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-05-07",16.67,16.73,16.53,-0.59,1600,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":444,"percent_change":88,"volume":3023,"transactions":9,"vwap":3022},"2025-05-06",16.65,16.86,16.62,16.83,2300,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3028,"change":892,"percent_change":1236,"volume":2938,"transactions":9,"vwap":3028},"2025-05-05",16.85,16.91,16.66,{"date":3030,"open":3031,"high":3031,"low":3032,"close":3013,"change":2574,"percent_change":1045,"volume":2551,"transactions":9,"vwap":3013},"2025-05-02",16.93,16.523,{"date":3034,"open":3027,"high":3027,"low":3035,"close":3035,"change":1279,"percent_change":3036,"volume":2589,"transactions":9,"vwap":3035},"2025-05-01",16.43,-2.72,{"date":3038,"open":3020,"high":3039,"low":3040,"close":3039,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3039},"2025-04-30",16.89,16.58,-0.44,-2.54,39300,{"date":3045,"open":3046,"high":3046,"low":3047,"close":3048,"change":2760,"percent_change":3049,"volume":2589,"transactions":9,"vwap":3048},"2025-04-29",17.52,17.041,17.33,-0.57,{"date":3051,"open":3052,"high":3053,"low":3052,"close":3054,"change":1107,"percent_change":3055,"volume":2617,"transactions":9,"vwap":3054},"2025-04-28",17.13,17.585,17.43,3.14,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":2985,"percent_change":1810,"volume":2980,"transactions":9,"vwap":3061},"2025-04-25",16.76,17.040001,16.5,16.9,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3065,"change":3067,"percent_change":2699,"volume":2742,"transactions":9,"vwap":3065},"2025-04-24",16.47,16.8,16.438,0.24,{"date":3069,"open":3022,"high":3070,"low":3071,"close":3071,"change":1898,"percent_change":3072,"volume":2958,"transactions":9,"vwap":3071},"2025-04-23",16.94,16.56,3.11,{"date":179,"open":175,"high":3074,"low":175,"close":3075,"change":2147,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},16.18,16.059999,1.26,6400]