[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QETH":3,"homepage-market-summary":27,"stock-historical-QETH":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"QETH","2026-10-06",{"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},"Invesco Galaxy Ethereum ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Downers Grove, IL",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},26.78,26.9801,27.07,26.72,26.95,-0.17,-0.63,7588.045927,47.47,15.25,69701.43696785258,35.8,554,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":12,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":12,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,110,115,120,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":12},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":19,"price":109,"is_up":64},"Healthcare","XLV",167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":42,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},48.44,75164,27434760.678931,52.16,"2025-04-24",[180,183,192,203,214,224,233,244,253,264,274,285,294,304,315,326,337,347,357,367,377,386,396,406,416,426,434,441,452,461,471,480,491,502,513,522,533,544,553,561,571,578,587,596,606,617,627,637,647,655,665,674,682,690,696,706,714,723,731,738,746,755,763,772,779,787,794,803,811,819,825,833,839,848,855,861,869,877,885,893,901,910,918,925,933,940,945,950,957,963,971,978,985,991,997,1004,1011,1017,1024,1031,1038,1044,1051,1058,1063,1071,1078,1085,1093,1100,1107,1114,1120,1127,1134,1142,1149,1154,1162,1169,1176,1184,1188,1196,1205,1213,1222,1230,1237,1246,1251,1258,1266,1275,1284,1292,1299,1307,1312,1320,1329,1334,1341,1348,1353,1360,1365,1372,1380,1387,1396,1402,1409,1417,1424,1433,1438,1443,1450,1458,1467,1475,1482,1489,1493,1499,1504,1509,1516,1524,1528,1534,1543,1551,1557,1565,1574,1583,1592,1599,1608,1615,1621,1629,1638,1644,1652,1658,1667,1673,1681,1689,1695,1702,1709,1718,1725,1732,1739,1747,1752,1761,1767,1775,1784,1793,1802,1808,1816,1823,1830,1835,1843,1851,1858,1867,1876,1883,1889,1897,1905,1912,1919,1927,1935,1941,1946,1955,1964,1970,1978,1986,1994,2002,2010,2017,2026,2034,2043,2049,2058,2066,2073,2081,2090,2096,2104,2112,2120,2128,2136,2144,2153,2160,2169,2178,2186,2195,2202,2211,2218,2224,2233,2242,2250,2257,2265,2273,2280,2288,2296,2302,2309,2317,2326,2332,2340,2346,2354,2361,2366,2374,2381,2389,2398,2406,2412,2419,2426,2435,2442,2449,2456,2464,2473,2482,2490,2498,2503,2510,2516,2523,2530,2538,2546,2554,2562,2570,2578,2585,2588,2591,2597,2604,2611,2619,2627,2633,2640,2644,2647,2652,2657,2662,2669,2674,2680,2686,2694,2701,2709,2715,2722,2730,2737,2741,2747,2752,2759,2766,2773,2779,2785,2792,2797,2804,2808,2812,2817,2825,2831,2839,2845,2854,2861,2866,2870,2874,2881,2886,2891,2896,2904,2910,2915],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},104,26.9161,{"date":184,"open":185,"high":186,"low":14,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",26.98,27.14,0.42,1.58,23509.405369,164,26.9531,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",27.49,27.55,26.41,26.53,-0.31,-1.15,56590.413861,391,26.925,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",26.68,26.94,26.58,26.84,0.33,1.24,27727.951227,250,26.8059,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",27.09,27.18,26.51,-0.25,-0.93,42363.626081,264,26.6143,{"date":225,"open":226,"high":226,"low":207,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",27.2,26.76,0.2,0.75,7790.203014,98,26.8698,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",26.7,27.05,26.38,26.56,-0.24,-0.9,36876.96251,198,26.6334,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":148,"volume":250,"transactions":251,"vwap":252},"2026-09-25",26.89,26.57,26.8,0.01,62460.456381,368,26.719,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",26.59,26.83,26.4,26.79,0.16,0.6,31747.950792,172,26.6597,{"date":265,"open":266,"high":16,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",27,26.34,26.63,-0.75,-2.74,23487.941104,151,26.6333,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",27.36,27.44,27.1501,27.38,-0.11,-0.4,13699.235076,134,27.3137,{"date":286,"open":226,"high":287,"low":288,"close":194,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",27.57,27.045,1.26,4.8,40957.125409,241,27.2591,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",24.9,26.31,26.23,1.88,7.72,87592.793351,536,25.7544,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",24.36,24.66,24.33,24.35,0.41,1.71,54224.844858,328,24.4959,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",23.84,24.07,23.66,23.94,-0.08,-0.33,19824.379931,117,23.839,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",24.56,24.59,23.44,24.02,-1.23,-4.87,93441.6093,483,24.2807,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":321,"volume":344,"transactions":345,"vwap":346},"2026-09-14",25,25.35,24.81,25.25,-0.02,43092.42985,203,25.0528,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",24.85,26.47,25.27,0.8,3.27,98168.082822,612,25.43,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",24.03,24.5,24.47,-0.04,-0.16,58782.684682,249,24.2531,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":363,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",24.99,25.01,24.49,24.51,-0.65,14779.756326,132,24.7393,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":86,"percent_change":118,"volume":383,"transactions":384,"vwap":385},"2026-09-08",24.53,24.92,24.28,24.67,51183.120167,316,24.5477,{"date":387,"open":388,"high":371,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",24.38,24.23,24.45,-0.61,-2.43,48197.924075,261,24.4051,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",24.05,25.11,25.06,1.25,5.25,48590.433995,266,24.8272,{"date":407,"open":319,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",23.95,23.62,23.81,-0.23,-0.96,46801.8224,242,23.8165,{"date":417,"open":381,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",24.41,23.72,24.04,-0.66,-2.67,38697.042985,239,24.0476,{"date":427,"open":418,"high":428,"low":381,"close":429,"change":42,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",24.76,24.7,1.98,64629.901805,259,24.5598,{"date":435,"open":436,"high":400,"low":331,"close":437,"change":373,"percent_change":438,"volume":439,"transactions":100,"vwap":440},"2026-08-28",25.03,24.22,-2.61,26693.250673,24.4697,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",24.82,25.15,24.79,24.87,0.285,1.16,7176.122656,93,24.9754,{"date":453,"open":454,"high":307,"low":308,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",24.43,24.585,0.065,0.27,12250.393664,109,24.4725,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",24.46,24.65,24.52,-0.065,-0.26,8580.530229,78,24.6102,{"date":472,"open":473,"high":474,"low":463,"close":455,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",24.93,25.09,0.585,2.44,45159.156399,286,24.677,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",23.75,24.13,23.59,24,0.88,3.81,65024.643656,315,23.9159,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",22.65,23.45,22.46,23.12,2.22,10.62,111548.266587,455,23.061,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",19.28,21.001,19.23,20.9,1.89,9.94,120686.260491,481,20.378,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":148,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",18.85,19.09,19.01,0.21,37059.8224,218,19.0447,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",18.95,19.04,18.88,18.97,0.29,1.55,29744.311079,199,18.9614,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",18.57,18.77,18.54,18.68,-0.09,-0.48,22845.890031,126,18.6949,{"date":545,"open":546,"high":515,"low":547,"close":536,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",18.75,18.53,0.11,0.59,31393.427627,120,18.7612,{"date":554,"open":555,"high":527,"low":556,"close":556,"change":557,"percent_change":363,"volume":558,"transactions":559,"vwap":560},"2026-08-12",18.96,18.66,-0.03,129902.807635,355,18.8032,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":249,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",18.78,18.79,18.46,18.69,0.05,14819.23686,83,18.6537,{"date":572,"open":527,"high":527,"low":573,"close":538,"change":281,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",18.59,-2.1,107290.08114,441,18.7666,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":187,"volume":584,"transactions":585,"vwap":586},"2026-08-07",19.1,18.945,19.08,0.08,14147.791626,102,19.0522,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":321,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",18.83,19.05,19,-0.42,28303.326932,194,18.9677,{"date":597,"open":598,"high":599,"low":600,"close":582,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",18.5,19.13,18.47,0.44,2.36,34677.073172,248,18.8902,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",18.55,18.7,18.48,18.64,0.0434,0.23,21133.670491,173,18.564,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":228,"volume":624,"transactions":625,"vwap":626},"2026-08-03",18.33,18.61,18.29,18.5966,0.0366,12966.489982,136,18.4628,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",18.76,18.44,18.56,-0.5689,-2.97,56321.331284,353,18.5593,{"date":638,"open":639,"high":640,"low":590,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",19.06,19.25,19.1289,0.3789,2.02,19066.207585,108,19.128,{"date":648,"open":524,"high":649,"low":546,"close":546,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",19.2,-0.36,-1.88,21411.20122,114,18.9052,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",18.65,19.11,18.49,-0.27,-1.39,43016.8224,193,18.8877,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":128,"percent_change":671,"volume":672,"transactions":100,"vwap":673},"2026-07-27",19.5,19.66,19.16,19.38,4.7,29472.693292,19.3831,{"date":675,"open":537,"high":608,"low":565,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",18.51,-0.13,-0.7,6091.00944,80,18.5012,{"date":683,"open":555,"high":555,"low":684,"close":611,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",18.63,-0.52,-2.71,4174.332707,59,18.7563,{"date":691,"open":692,"high":670,"low":599,"close":669,"change":148,"percent_change":518,"volume":693,"transactions":694,"vwap":695},"2026-07-22",19.26,20213.535185,105,19.1865,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":613,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",19.18,19.2801,19.07,19.12,1.22,6175.2994,71,19.1653,{"date":707,"open":538,"high":591,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":469,"vwap":713},"2026-07-20",18.5161,18.89,0.56,3.06,4587.247503,18.8753,{"date":715,"open":716,"high":717,"low":718,"close":619,"change":322,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",18.06,18.39,17.93,-1.77,12228.370197,145,18.2569,{"date":724,"open":725,"high":563,"low":726,"close":556,"change":727,"percent_change":728,"volume":729,"transactions":542,"vwap":730},"2026-07-16",18.74,18.6,-0.47,-2.46,26518.502253,18.6478,{"date":732,"open":733,"high":733,"low":734,"close":599,"change":49,"percent_change":735,"volume":736,"transactions":680,"vwap":737},"2026-07-15",19.24,19.02,2.63,6497.17405,19.0923,{"date":739,"open":538,"high":740,"low":659,"close":611,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",18.73,0.99,5.61,27559.240228,163,18.599,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":19,"percent_change":752,"volume":753,"transactions":231,"vwap":754},"2026-07-13",17.649,17.68,17.49,17.65,-0.95,20819.015559,17.6264,{"date":756,"open":757,"high":758,"low":749,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",17.89,18.01,17.82,0.43,2.47,8700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",17.32,17.44,17.26,17.39,0.09,0.52,16200,{"date":773,"open":774,"high":765,"low":775,"close":776,"change":70,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-08",17.255,17.030001,17.3,-2.86,33100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-07",17.58,17.91,17.51,17.81,0,16100,{"date":788,"open":789,"high":790,"low":789,"close":784,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":784},"2026-07-06",17.19,17.87,0.91,5.38,23400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",16.99,17.08,16.86,16.9,0.83,5.16,44400,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",15.61,16.17,16.07,0.36,2.29,23800,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-06-30",15.5,15.71,15.47,-0.45,-2.78,17500,{"date":820,"open":821,"high":806,"low":822,"close":823,"change":42,"percent_change":711,"volume":824,"transactions":9,"vwap":823},"2026-06-29",15.65,15.48,16.16,86900,{"date":826,"open":827,"high":828,"low":23,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",15.3,15.82,15.68,0.19,1.23,42900,{"date":834,"open":835,"high":835,"low":23,"close":836,"change":467,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-25",16.24,15.49,-1.65,84500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-24",16.38,16.42,15.6,15.75,-0.76,-4.6,26400,{"date":849,"open":850,"high":851,"low":842,"close":852,"change":853,"percent_change":854,"volume":762,"transactions":9,"vwap":852},"2026-06-23",16.52,16.58,16.51,-0.73,-4.23,{"date":856,"open":781,"high":749,"low":857,"close":858,"change":457,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",17.2,17.24,1.59,49000,{"date":862,"open":765,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",17.33,16.725,16.97,-0.28,-1.62,17000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":391,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-17",17.54,17.75,17.21,17.25,-3.42,18700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":239,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-16",17.92,17.94,17.67,17.86,-1.33,13300,{"date":886,"open":887,"high":888,"low":889,"close":887,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":887},"2026-06-15",18.1,18.31,18,1.54,9.3,36200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":240,"volume":900,"transactions":9,"vwap":898},"2026-06-12",16.57,16.8,16.48,16.56,-0.15,44200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",16.47,16.81,16.23,16.71,0.5,3.08,29000,{"date":911,"open":842,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",16.46,16.18,16.21,-0.29,-1.76,8400,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":467,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-09",16.59,16.049999,16.5,-1.55,115800,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-08",16.75,16.94,16.76,1.08,6.89,5800,{"date":934,"open":935,"high":935,"low":936,"close":829,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":829},"2026-06-05",16.63,15.418,-1.99,-11.26,34800,{"date":941,"open":942,"high":759,"low":766,"close":881,"change":239,"percent_change":943,"volume":944,"transactions":9,"vwap":881},"2026-06-04",17.73,-1.34,18500,{"date":946,"open":608,"high":611,"low":757,"close":782,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":782},"2026-06-03",-1.08,-5.69,13000,{"date":951,"open":952,"high":952,"low":536,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",19.65,18.99,-0.92,-4.62,31200,{"date":958,"open":952,"high":959,"low":960,"close":961,"change":899,"percent_change":269,"volume":962,"transactions":9,"vwap":961},"2026-06-01",19.93,19.49,19.91,19000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":567,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-29",19.885,20.3,19.82,20.059999,0.25,13200,{"date":972,"open":952,"high":973,"low":974,"close":975,"change":976,"percent_change":574,"volume":977,"transactions":9,"vwap":975},"2026-05-28",20.11,19.58,20.01,-0.43,7800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":899,"percent_change":853,"volume":984,"transactions":9,"vwap":983},"2026-05-27",20.54,20.63,20.41,20.44,18200,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":567,"percent_change":104,"volume":990,"transactions":9,"vwap":989},"2026-05-26",21.07,20.45,20.59,13700,{"date":992,"open":993,"high":993,"low":994,"close":980,"change":269,"percent_change":995,"volume":996,"transactions":9,"vwap":980},"2026-05-22",21.16,20.53,-3.52,9200,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":79,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",20.961,21.36,21.29,0.03,22600,{"date":1005,"open":1006,"high":1000,"low":1007,"close":1008,"change":1009,"percent_change":210,"volume":1010,"transactions":9,"vwap":1008},"2026-05-20",21.11,21.08,21.26,0.26,7100,{"date":1012,"open":1007,"high":1006,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-19",21,-0.115,-0.54,2600,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1016,"transactions":9,"vwap":1021},"2026-05-18",21.15,20.74,21.115,-1.015,-4.59,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":853,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-15",22.28,21.98,22.13,-3.19,10600,{"date":1032,"open":495,"high":1033,"low":495,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-14",23.09,22.86,0.4,1.78,38300,{"date":1039,"open":1040,"high":1040,"low":1041,"close":495,"change":915,"percent_change":1042,"volume":1043,"transactions":9,"vwap":495},"2026-05-13",22.59,22.25,-1.27,22100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1047,"change":685,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-12",22.67,22.75,22.45,-2.23,8800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":613,"percent_change":171,"volume":1057,"transactions":9,"vwap":1056},"2026-05-11",23.149,23.28,23.01,23.27,3800,{"date":1059,"open":1060,"high":1033,"low":1040,"close":1061,"change":518,"percent_change":1062,"volume":876,"transactions":9,"vwap":1061},"2026-05-08",22.61,23.040001,0.92,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",23.13,22.7,22.83,-0.57,-2.44,35300,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":411,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-06",23.76,23.37,23.4,-0.97,5100,{"date":1079,"open":410,"high":1080,"low":1081,"close":1082,"change":259,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-05",23.88,23.57,23.63,0.68,15700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":770,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-04",23.31,23.65,23.22,23.47,2.27,19500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":760,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-01",22.99,23.15,22.95,1.91,22000,{"date":1101,"open":1048,"high":1102,"low":1048,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-30",22.63,22.52,0.3,1.35,12500,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1003,"transactions":9,"vwap":1111},"2026-04-29",22.97,22.11,22.22,-0.705,-3.08,{"date":1115,"open":1040,"high":1116,"low":1040,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-28",22.925,0.157,0.69,3300,{"date":1121,"open":1122,"high":496,"low":1060,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-27",23.059999,22.768,-0.343,-1.48,10100,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1009,"volume":1133,"transactions":9,"vwap":1131},"2026-04-24",23.14,22.94,23.111,0.061,17400,{"date":1135,"open":1096,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-23",23.25,22.78,23.049999,-0.82,-3.44,8500,{"date":1143,"open":1144,"high":483,"low":1145,"close":1146,"change":171,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-22",24.01,23.83,23.87,4.37,21100,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":650,"percent_change":923,"volume":1106,"transactions":9,"vwap":1153},"2026-04-21",23,22.8,22.87,{"date":1155,"open":1122,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-20",23.26,22.76,23.23,-0.99,-4.09,11300,{"date":1163,"open":1164,"high":390,"low":1165,"close":437,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":437},"2026-04-17",23.93,23.91,0.73,3.11,27400,{"date":1170,"open":1171,"high":1172,"low":1153,"close":1173,"change":1174,"percent_change":845,"volume":1175,"transactions":9,"vwap":1173},"2026-04-16",23.41,23.5,23.49,-0.18,2800,{"date":1177,"open":1178,"high":1073,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-15",23.21,23.11,23.67,0.62,2.69,65600,{"date":1185,"open":1146,"high":1144,"low":1138,"close":1138,"change":93,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1138},"2026-04-14",2.26,12700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":56,"volume":1195,"transactions":9,"vwap":1193},"2026-04-13",21.86,22.55,21.76,22.54,0.1,9800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-10",22.09,22.48,22.030001,22.44,0.375,1.7,56900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":969,"volume":1212,"transactions":9,"vwap":1210},"2026-04-09",21.7,22.15,21.51,22.065001,0.055,33900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",22.4,22.42,21.77,22.01,0.98,4.66,13400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":198,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-07",20.75,21.049999,20.505,21.030001,-1.45,54700,{"date":1231,"open":1000,"high":1232,"low":993,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-06",21.6,21.34,0.79,3.84,67200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-02",20.22,20.65,20.075001,20.55,-0.74,-3.48,31100,{"date":1247,"open":987,"high":1248,"low":1225,"close":1001,"change":187,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1001},"2026-04-01",21.56,2.01,23900,{"date":1252,"open":1253,"high":987,"low":1254,"close":1255,"change":1166,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-31",20.51,20.35,20.87,3.62,35400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":209,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-30",20.64,20.695,20.040001,20.14,1.67,62800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-27",19.84,19.99,19.6,19.81,-0.56,-2.75,51800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-26",20.67,20.81,20.29,20.37,-1.24,-5.74,41700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1250,"transactions":9,"vwap":1289},"2026-03-25",21.74,21.805,21.39,21.61,0.54,2.56,{"date":1293,"open":1294,"high":1294,"low":1295,"close":987,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":987},"2026-03-24",21.47,20.99,-0.39,-1.82,18100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":969,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-23",21.41,21.78,21.12,21.46,1.18,36800,{"date":1308,"open":1000,"high":1309,"low":987,"close":1310,"change":280,"percent_change":685,"volume":1311,"transactions":9,"vwap":1310},"2026-03-20",21.37,21.21,47000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":976,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-19",21.18,21.44,20.92,21.32,-1.98,55500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-18",22.3,22.34,21.57,21.75,-1.37,-5.93,100600,{"date":1330,"open":1331,"high":1332,"low":1095,"close":496,"change":280,"percent_change":727,"volume":1333,"transactions":9,"vwap":496},"2026-03-17",23.1,23.43,19400,{"date":1335,"open":1066,"high":1336,"low":1337,"close":1158,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1158},"2026-03-16",23.35,22.47,2.28,10.88,66600,{"date":1342,"open":1325,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":529,"volume":1347,"transactions":9,"vwap":1345},"2026-03-13",22.040001,20.82,20.95,0.32,125000,{"date":1349,"open":1350,"high":1278,"low":1254,"close":981,"change":362,"percent_change":1351,"volume":1352,"transactions":9,"vwap":981},"2026-03-12",20.5,-0.19,30400,{"date":1354,"open":1280,"high":1355,"low":1356,"close":1277,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1277},"2026-03-11",20.78,20.24,0.39,1.92,60100,{"date":1361,"open":1362,"high":1344,"low":975,"close":1363,"change":249,"percent_change":567,"volume":1364,"transactions":9,"vwap":1363},"2026-03-10",20.47,20.28,79900,{"date":1366,"open":1367,"high":1368,"low":1269,"close":1369,"change":710,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-09",20.07,20.445,20.27,2.84,109400,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-06",20,19.47,19.71,-1.12,-5.38,105100,{"date":1381,"open":1303,"high":1382,"low":988,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-05",21.17,20.83,-0.62,-2.89,123100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-04",20.72,21.93,20.61,21.45,1.74,8.83,235500,{"date":1397,"open":1398,"high":1262,"low":1399,"close":1376,"change":1400,"percent_change":777,"volume":1401,"transactions":9,"vwap":1376},"2026-03-03",19.54,19.21,-0.58,169800,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1279,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1279},"2026-03-02",19.185,20.8,1.15,6.01,258800,{"date":1410,"open":1411,"high":1412,"low":517,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-27",19.44,19.51,19.14,-1.03,-5.11,107200,{"date":1418,"open":1419,"high":1391,"low":1420,"close":1421,"change":685,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-26",20.48,19.68,20.17,-2.51,94100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-25",19.63,20.76,19.57,20.69,2.2,11.9,107100,{"date":1434,"open":1435,"high":631,"low":1435,"close":659,"change":362,"percent_change":1436,"volume":1437,"transactions":9,"vwap":659},"2026-02-24",17.99,-0.22,36900,{"date":1439,"open":582,"high":701,"low":1440,"close":547,"change":947,"percent_change":1441,"volume":1442,"transactions":9,"vwap":547},"2026-02-23",18.34,-5.51,90000,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":86,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-20",19.31,19.7,19.61,1.13,55100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1290,"volume":1457,"transactions":9,"vwap":1455},"2026-02-19",19.15,19.41,18.98,19.39,0.105,67000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-18",19.535,19.948,19.17,19.285,-0.575,-2.9,253800,{"date":1468,"open":1271,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-17",20.049999,19.32,19.86,-0.505,-2.48,245100,{"date":1476,"open":1420,"high":1477,"low":1420,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-13",20.62,20.365,1.295,6.79,419100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":700,"change":1296,"percent_change":1487,"volume":1488,"transactions":9,"vwap":700},"2026-02-12",19.8,19.85,18.92,-2,67400,{"date":1490,"open":1484,"high":1484,"low":591,"close":1491,"change":1400,"percent_change":1385,"volume":1492,"transactions":9,"vwap":1491},"2026-02-11",19.46,78600,{"date":1494,"open":1495,"high":1254,"low":1496,"close":1262,"change":1497,"percent_change":1498,"volume":1359,"transactions":9,"vwap":1262},"2026-02-10",20.2,19.89,-1.13,-5.34,{"date":1500,"open":1501,"high":1309,"low":968,"close":1382,"change":1502,"percent_change":353,"volume":1503,"transactions":9,"vwap":1382},"2026-02-09",20.18,0.67,115700,{"date":1505,"open":1491,"high":1383,"low":1491,"close":1350,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1350},"2026-02-06",1.94,10.45,205800,{"date":1510,"open":1240,"high":1511,"low":1512,"close":631,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":631},"2026-02-05",20.86,18.25,-3.01,-13.95,364000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1324,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1324},"2026-02-04",21.92,22.12,20.66,-1.32,-5.77,299100,{"date":1525,"open":1055,"high":1136,"low":1227,"close":1526,"change":411,"percent_change":1159,"volume":1527,"transactions":9,"vwap":1526},"2026-02-03",22.89,482400,{"date":1529,"open":1122,"high":1530,"low":1061,"close":496,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":496},"2026-02-02",23.86,-3.55,-13.31,500400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-30",27.26,27.43,26.255,26.67,-1.2,-4.31,37500,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-29",29.040001,27.45,27.87,-2.11,-7.04,97900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":321,"percent_change":660,"volume":868,"transactions":9,"vwap":1556},"2026-01-28",30.12,30.195,29.84,29.98,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1305,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-27",29.17,30.11,28.97,30.059999,4.09,31400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-26",28.75,29.35,28.68,28.88,-0.355,-1.21,62700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-23",28.89,29.95,28.81,29.235,0.005,0.02,65400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-22",29.56,29.58,28.93,29.23,-0.91,-3.02,49200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1009,"percent_change":128,"volume":1598,"transactions":9,"vwap":1597},"2026-01-21",29.63,30.47,28.52,30.14,135600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-20",30.56,30.63,29.7,29.88,-2.93,-8.93,105500,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":567,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-16",33.02,32.39,32.81,0.15,34900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1159,"percent_change":1605,"volume":1283,"transactions":9,"vwap":1620},"2026-01-15",33.24,33.4,32.64,32.76,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1457,"transactions":9,"vwap":1626},"2026-01-14",33.12,33.92,33.060001,33.75,1.79,5.6,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-13",31.41,32.060001,31.26,31.96,1.05,3.4,49600,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":209,"percent_change":930,"volume":1643,"transactions":9,"vwap":1642},"2026-01-12",30.6,31.32,30.91,23000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1497,"volume":1651,"transactions":9,"vwap":1649},"2026-01-09",30.725,31.245,30.45,30.58,-0.35,20900,{"date":1653,"open":1640,"high":1654,"low":1655,"close":1656,"change":866,"percent_change":240,"volume":1657,"transactions":9,"vwap":1656},"2026-01-08",31.175,30.38,30.93,41600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-07",31.83,31.845,31.16,31.21,-1.1,-3.4,75600,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":557,"percent_change":539,"volume":1672,"transactions":9,"vwap":1671},"2026-01-06",32.97,31.74,32.31,96800,{"date":1674,"open":1631,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-05",32.51,31.22,32.34,1.28,4.12,188300,{"date":1682,"open":1683,"high":1684,"low":1553,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-02",30.26,31.39,31.059999,1.49,5.04,321600,{"date":1690,"open":1577,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":187,"volume":1037,"transactions":9,"vwap":1693},"2025-12-31",29.97,29.48,29.57,0.125,{"date":1696,"open":1586,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1635,"volume":1701,"transactions":9,"vwap":1699},"2025-12-30",29.94,29.36,29.445,0.305,115000,{"date":1703,"open":1704,"high":1705,"low":1545,"close":1706,"change":362,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-29",29.42,29.52,29.14,-0.14,36100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-26",29.64,29.67,28.84,29.18,-0.06,-0.21,143200,{"date":1719,"open":1720,"high":1568,"low":1721,"close":1722,"change":1650,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-24",28.94,28.78,29.24,-1.18,58900,{"date":1726,"open":1698,"high":1727,"low":1728,"close":1729,"change":557,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-23",29.69,28.9,29.59,-0.1,89700,{"date":1733,"open":1648,"high":1734,"low":1705,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-22",30.57,29.62,-0.2,-0.67,66400,{"date":1740,"open":1741,"high":1562,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-19",29.5,29.28,29.82,2.15,7.77,258600,{"date":1748,"open":1741,"high":1743,"low":1749,"close":1749,"change":592,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-18",27.67,-1.5,242500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-17",29.29,30.16,27.81,28.09,-1.28,-4.36,220100,{"date":1762,"open":1588,"high":1586,"low":1763,"close":1764,"change":1765,"percent_change":1181,"volume":1766,"transactions":9,"vwap":1764},"2025-12-16",29.02,29.37,0.18,125100,{"date":1768,"open":1769,"high":1641,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-15",31.17,28.85,29.19,-1.52,-4.95,362200,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-12",32.14,32.3,30.37,30.71,-1.41,-4.39,146900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-11",31.55,32.15,31.43,32.12,-1.36,-4.06,41200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-10",33.14,34.375,32.94,33.48,0.28,0.84,100300,{"date":1803,"open":1656,"high":1804,"low":1656,"close":1805,"change":1098,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-09",33.82,33.2,6.1,139300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":448,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-08",31.38,31.64,30.77,31.29,3.85,65700,{"date":1817,"open":1818,"high":1819,"low":1743,"close":1820,"change":1723,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-05",31,31.45,30.13,-3.77,99000,{"date":1824,"open":1825,"high":1826,"low":1640,"close":1827,"change":1581,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-04",31.76,32.09,31.31,0.06,56700,{"date":1831,"open":1832,"high":1819,"low":1601,"close":1813,"change":188,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1813},"2025-12-03",30.68,5.32,75700,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-02",28.47,30.23,29.71,2.24,8.15,64000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":817,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-01",28.02,28.22,27.12,27.47,-9.19,106300,{"date":1852,"open":1853,"high":1854,"low":1562,"close":1855,"change":1856,"percent_change":613,"volume":1857,"transactions":9,"vwap":1855},"2025-11-28",30.82,30.85,30.25,0.07,86700,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-26",29.26,30.33,29.049999,30.18,0.96,3.29,96400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-25",29,29.47,28.46,29.22,-0.41,-1.38,89200,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1594,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1594},"2025-11-24",27.89,29.75,2.33,8.53,63100,{"date":1884,"open":186,"high":1885,"low":1886,"close":1887,"change":220,"percent_change":71,"volume":1888,"transactions":9,"vwap":1887},"2025-11-21",27.95,26.71,27.3,87300,{"date":1890,"open":1891,"high":1892,"low":1756,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-20",30.030001,30.07,28.23,-1.11,-3.78,92000,{"date":1898,"open":1899,"high":1642,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-19",30.15,28.59,29.34,-1.79,-5.75,136400,{"date":1906,"open":1907,"high":1786,"low":1855,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-18",30.43,31.13,1.19,3.97,104300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1697,"change":883,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1697},"2025-11-17",31.049999,31.91,29.45,-4.25,158900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":198,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-14",31.18,32.42,31.11,31.27,-0.98,101800,{"date":1928,"open":1929,"high":1930,"low":1819,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-13",34.2,34.505,31.58,-2.45,-7.2,83900,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1351,"percent_change":1272,"volume":1940,"transactions":9,"vwap":1939},"2025-11-12",35.59,33.65,34.029999,89100,{"date":1942,"open":1943,"high":1943,"low":1929,"close":1944,"change":661,"percent_change":1945,"volume":802,"transactions":9,"vwap":1944},"2025-11-11",35.09,34.22,-3.9,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-10",35.96,35.97,34.95,35.61,1.1,3.19,58600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-07",32.22,34.61,31.98,34.51,1.57,4.77,82500,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1797,"change":1968,"percent_change":1969,"volume":1274,"transactions":9,"vwap":1797},"2025-11-06",33.54,32.44,-1.43,-4.16,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":602,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-05",33.32,34.7,33.23,34.37,7.37,76300,{"date":1979,"open":1980,"high":1981,"low":1921,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-04",34.88,35.725,32.0099983,-3.71,-10.39,182200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":633,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-03",37.12,37.31,35.53,35.72,-7.68,98600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1506,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-31",38.46,38.895,37.98,38.69,5.28,51600,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-30",38.060001,36.69,36.75,-2.15,-5.53,50800,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":1781,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-29",40.14,38.45,38.9,-3.5,119600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-28",41.32,41.43,40.2,40.31,-1.54,-3.68,31800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":1265,"transactions":9,"vwap":2031},"2025-10-27",41.409,42.215,41.21,41.85,2.67,6.81,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-24",39.54,39.55,38.63,39.18,0.72,1.87,68700,{"date":2044,"open":2045,"high":2046,"low":1998,"close":1996,"change":770,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1996},"2025-10-23",38.36,39.2,1.37,59900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-22",38.37,38.62,37.72,37.94,-1.95,-4.89,143800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":760,"volume":2065,"transactions":9,"vwap":2063},"2025-10-21",38.72,41,38.42,39.89,0.17,162100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1961,"percent_change":1679,"volume":2072,"transactions":9,"vwap":2071},"2025-10-20",40.17,40.336,39.24,39.72,66700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1159,"volume":2080,"transactions":9,"vwap":2078},"2025-10-17",37.63,38.38,37.029999,38.15,-0.38,72000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-16",40.32,40.54,38.39,38.53,-1.22,-3.07,184100,{"date":2091,"open":2092,"high":2093,"low":2070,"close":2094,"change":1540,"percent_change":1605,"volume":2095,"transactions":9,"vwap":2094},"2025-10-15",40.7,40.89,39.75,82800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1750,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-14",39.41,41.47,38.94,40.95,-3.53,195800,{"date":2105,"open":2101,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-13",42.62,40.77,42.45,2.65,6.66,87200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1140,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-10",43.56,43.75,39.39,39.8,-7.96,176800,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-09",43.89,42.58,43.24,-1.8,-4,80900,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":78,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-08",44.67,45.39,44.27,45.040001,0.76,50200,{"date":2137,"open":2138,"high":22,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-07",47.44,44.42,44.7,-2.42,-5.14,213500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-06",45.85,47.22,45.7,47.12,2.03,4.5,67500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":86,"percent_change":49,"volume":2159,"transactions":9,"vwap":2158},"2025-10-03",44.85,45.77,44.35,45.09,122900,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-02",43.87,45.02,43.32,44.87,1.61,3.72,162800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-01",42.84,43.36,42.75,43.26,1.76,4.24,81500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":322,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-09-30",41.56,41.63,40.82,41.5,-0.79,212400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-29",41.0099983,41.97,40.99,41.83,1.64,4.08,135900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":113,"percent_change":908,"volume":2201,"transactions":9,"vwap":2200},"2025-09-26",39.080002,40.57,38.98,40.19,133100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-09-25",39.93,40.080002,38.17,38.99,-2.49,-6,117600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":148,"percent_change":1194,"volume":2217,"transactions":9,"vwap":2216},"2025-09-24",41.66,41.86,41.39,41.48,17100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":228,"percent_change":42,"volume":1882,"transactions":9,"vwap":2223},"2025-09-23",41.84,42.0099983,41.25,41.44,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-22",41.96,42.099998,41.17,41.24,-3.05,-6.89,61300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-19",45.16,45.28,44.26,44.29,-1.51,-3.3,193700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1166,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-18",45.75,46.28,45.61,45.8,1.62,103800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1009,"percent_change":35,"volume":2256,"transactions":9,"vwap":2255},"2025-09-17",44.91,45.14,44.11,45.07,179300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":557,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-16",44.82,44.95,44.14,44.81,-0.07,112700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":719,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-09-15",45.2,45.329,44.56,44.84,-3.8,145900,{"date":2274,"open":2158,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2275},"2025-09-12",46.61,44.985,2.45,5.55,189500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":602,"volume":2287,"transactions":9,"vwap":2285},"2025-09-11",43.95,44.31,43.93,44.16,1.02,76000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1104,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-10",43.63,44.43,42.91,43.14,0.7,175900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2171,"change":249,"percent_change":1581,"volume":2301,"transactions":9,"vwap":2171},"2025-09-09",43.34,43.49,42.65,66200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1296,"percent_change":240,"volume":2308,"transactions":9,"vwap":2307},"2025-09-08",43.31,43.74,42.73,42.83,128600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":35,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-09-05",44.55,44.58,42.44,43.22,1.36,168700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-04",43.92,43.94,42.53,42.64,-2.03,-4.54,113900,{"date":2327,"open":2290,"high":2328,"low":2290,"close":2130,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2130},"2025-09-03",44.78,2.05,4.81,113100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2106,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2106},"2025-09-02",42.96,43.83,42.47,-0.69,-1.59,163200,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2304,"change":412,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2304},"2025-08-29",43.81,42.6,-2.17,212100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2132,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2132},"2025-08-28",45.89,45.97,44.24,-1.29,-2.83,148600,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":322,"percent_change":63,"volume":2360,"transactions":9,"vwap":2359},"2025-08-27",45.93,46.51,45.34,45.56,106000,{"date":2362,"open":2363,"high":2348,"low":2157,"close":2348,"change":1036,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2348},"2025-08-26",44.69,4.04,134400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2254,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2254},"2025-08-25",46.45,46.71,44.060001,-4.15,-8.6,196000,{"date":2375,"open":2336,"high":174,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-22",42.36,48.26,6.13,14.55,209400,{"date":2382,"open":2322,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-21",43.09,42.040001,42.13,-1.25,-2.88,26600,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-20",41.78,43.4,40.97,43.38,2.09,5.06,72600,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-08-19",43.060001,41.13,41.29,-2.16,-4.97,197400,{"date":2407,"open":2408,"high":2409,"low":2343,"close":2410,"change":915,"percent_change":421,"volume":2411,"transactions":9,"vwap":2410},"2025-08-18",43.44,43.69,43.45,79600,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2305,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2305},"2025-08-15",46.060001,43.61,-1.58,-3.49,131800,{"date":2420,"open":2267,"high":2421,"low":2422,"close":2423,"change":2323,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-08-14",46.9,44.74,45.32,-4.29,126400,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-08-13",47.029999,47.4,46.15,47.35,2.21,4.9,75300,{"date":2436,"open":2437,"high":2253,"low":2438,"close":2253,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2253},"2025-08-12",44.09,43.48,2.57,6.04,52100,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":2433,"volume":2448,"transactions":9,"vwap":2446},"2025-08-11",41.76,43.54,42.57,1.99,77300,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":1506,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-08",39.049999,40.62,40.58,5.02,55900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2041,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-07",38.25,38.7,37.82,38.64,5.09,129100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-06",35.83,36.91,35.74,36.77,1.14,3.2,51100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-05",36.29,36.49,35.46,35.63,-1.01,-2.76,91900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":188,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-08-04",35.69,37.040001,35.62,36.64,4.51,75100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1049,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-01",36.4,36.42,34.97,35.060001,-5.98,83400,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2502,"change":660,"percent_change":63,"volume":1204,"transactions":9,"vwap":2502},"2025-07-31",37.9,38.0099983,37.29,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":785,"percent_change":785,"volume":2509,"transactions":9,"vwap":2508},"2025-07-30",37.43,38.23,36.76,37.56,48100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2508,"change":816,"percent_change":1723,"volume":2515,"transactions":9,"vwap":2508},"2025-07-29",38.55,38.57,37.225,52700,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2501,"change":1264,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2501},"2025-07-28",38.33,38.5,37.47,4.6,101000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1159,"percent_change":2529,"volume":2135,"transactions":9,"vwap":2528},"2025-07-25",36.93,37.14,35.99,36.34,-2.65,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1686,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-07-24",36.37,37.49,36.18,37.33,4.16,71400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":1822,"transactions":9,"vwap":2543},"2025-07-23",36.57,36.582,35.44,35.84,-0.85,-2.32,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2005,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2005},"2025-07-22",36.92,37.39,36.3,-0.64,-1.71,53700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2535,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2535},"2025-07-21",37.84,38.49,37.15,1.83,5.15,114400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2193,"volume":2569,"transactions":9,"vwap":2567},"2025-07-18",36.17,36.6,35.243,35.5,1.39,118000,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1062,"volume":2577,"transactions":9,"vwap":2575},"2025-07-17",34.19,34.4,33.61,34.11,0.31,57000,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-16",31.67,33.8,3.42,11.26,50100,{"date":2586,"open":1855,"high":2587,"low":1735,"close":1655,"change":310,"percent_change":2047,"volume":1829,"transactions":9,"vwap":1655},"2025-07-15",30.94,{"date":2589,"open":1648,"high":1602,"low":2590,"close":1691,"change":1730,"percent_change":322,"volume":990,"transactions":9,"vwap":1691},"2025-07-14",29.79,{"date":2592,"open":2593,"high":1892,"low":2594,"close":1892,"change":1506,"percent_change":2595,"volume":2596,"transactions":9,"vwap":1892},"2025-07-11",29.93,29.364,6.9,57700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":123,"percent_change":1203,"volume":2603,"transactions":9,"vwap":2602},"2025-07-10",27.85,28.32,27.6,28.13,32500,{"date":2605,"open":2606,"high":1878,"low":2607,"close":2608,"change":2248,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-09",26.62,26.28,27.66,6.22,46300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":1651,"transactions":9,"vwap":2616},"2025-07-08",25.78,26.21,25.57,26.040001,0.66,2.6,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2386,"volume":2626,"transactions":9,"vwap":2624},"2025-07-07",25.5,25.62,25.13,25.38,-0.32,19900,{"date":2628,"open":2629,"high":2630,"low":2622,"close":2631,"change":2632,"percent_change":199,"volume":1168,"transactions":9,"vwap":2631},"2025-07-03",25.87,26.3,25.7,-0.3,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2329,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-02",24.44,26.030001,26,8.56,76700,{"date":2641,"open":2642,"high":371,"low":408,"close":408,"change":1540,"percent_change":2643,"volume":1340,"transactions":9,"vwap":408},"2025-07-01",24.39,-4.77,{"date":2645,"open":382,"high":444,"low":308,"close":444,"change":1635,"percent_change":2646,"volume":984,"transactions":9,"vwap":444},"2025-06-30",4.36,{"date":2648,"open":2649,"high":454,"low":1530,"close":2650,"change":1436,"percent_change":240,"volume":2651,"transactions":9,"vwap":2650},"2025-06-27",24.2,24.1,39800,{"date":2653,"open":306,"high":379,"low":2654,"close":2655,"change":1828,"percent_change":969,"volume":2656,"transactions":9,"vwap":2655},"2025-06-26",24.059999,24.32,91500,{"date":2658,"open":388,"high":418,"low":2659,"close":2660,"change":1715,"percent_change":219,"volume":2661,"transactions":9,"vwap":2660},"2025-06-25",23.9,24.26,236200,{"date":2663,"open":2664,"high":2665,"low":485,"close":2655,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2655},"2025-06-24",24.094999,24.75,1.21,5.24,215200,{"date":2670,"open":1337,"high":2671,"low":1343,"close":1179,"change":1159,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1179},"2025-06-23",23.19,-4.11,90400,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2650,"change":845,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2650},"2025-06-20",25.53,23.685,-3.06,73000,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":2079,"percent_change":2239,"volume":2685,"transactions":9,"vwap":2684},"2025-06-18",24.68,25.32,24.86,80400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":1842,"transactions":9,"vwap":2691},"2025-06-17",25.514,25.6,24.57,25.24,-1.35,-5.08,{"date":2695,"open":2696,"high":2606,"low":2697,"close":255,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":255},"2025-06-16",26.079,26.07,1.38,5.47,32000,{"date":2702,"open":356,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-13",25.74,25.059999,25.21,-1.66,-6.18,31000,{"date":2710,"open":2711,"high":2608,"low":2712,"close":2712,"change":1281,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-06-12",27.37,26.87,-4.41,38800,{"date":2716,"open":2717,"high":1569,"low":2718,"close":2719,"change":2720,"percent_change":2047,"volume":2721,"transactions":9,"vwap":2719},"2025-06-11",28.1,27.82,28.11,0.38,59700,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":430,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-10",27.56,27.97,26.92,27.73,7.69,54500,{"date":2731,"open":2683,"high":2732,"low":399,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-06-09",25.84,25.75,0.94,3.79,21900,{"date":2738,"open":2739,"high":2691,"low":2739,"close":341,"change":281,"percent_change":2338,"volume":2740,"transactions":9,"vwap":341},"2025-06-06",24.78,18600,{"date":2742,"open":2607,"high":2607,"low":2743,"close":2705,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2705},"2025-06-05",25.1,-1,-3.82,73100,{"date":2748,"open":2749,"high":1539,"low":2750,"close":2614,"change":557,"percent_change":280,"volume":2751,"transactions":9,"vwap":2614},"2025-06-04",26.1,25.91,23600,{"date":2753,"open":2754,"high":2755,"low":2616,"close":2756,"change":1864,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-03",26.15,26.43,26.24,3.8,22300,{"date":2760,"open":369,"high":2761,"low":2762,"close":2763,"change":650,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-06-02",25.45,24.96,25.28,-1.4,46800,{"date":2767,"open":2750,"high":2697,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-05-30",25.37,25.64,-0.84,-3.17,42500,{"date":2774,"open":2775,"high":2712,"low":2776,"close":2777,"change":1346,"percent_change":702,"volume":2778,"transactions":9,"vwap":2777},"2025-05-29",26.81,26.22,26.48,37900,{"date":2780,"open":205,"high":2781,"low":2782,"close":2783,"change":678,"percent_change":438,"volume":2784,"transactions":9,"vwap":2783},"2025-05-28",26.82,26.13,26.16,21800,{"date":2786,"open":2787,"high":2788,"low":2755,"close":2789,"change":1678,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-27",26.6,26.954,26.86,5,38900,{"date":2793,"open":2794,"high":2629,"low":2794,"close":2795,"change":63,"percent_change":270,"volume":2796,"transactions":9,"vwap":2795},"2025-05-23",25.49,25.58,81000,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2630,"change":448,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2630},"2025-05-22",26.46,26.74,26.215,4.61,97000,{"date":2805,"open":2763,"high":2697,"low":360,"close":2806,"change":1765,"percent_change":2040,"volume":2807,"transactions":9,"vwap":2806},"2025-05-21",25.14,30200,{"date":2809,"open":2739,"high":2810,"low":2690,"close":2762,"change":1174,"percent_change":63,"volume":2811,"transactions":9,"vwap":2762},"2025-05-20",25.08,15800,{"date":2813,"open":331,"high":2814,"low":2815,"close":2806,"change":2816,"percent_change":2387,"volume":1037,"transactions":9,"vwap":2806},"2025-05-19",25.41,24.0090008,-0.745,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":475,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-05-16",25.94,26.02,25.73,25.885,2.31,45700,{"date":2826,"open":2795,"high":2827,"low":428,"close":2828,"change":168,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-05-15",25.95,25.3,-2.73,161900,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1589,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-05-14",26.09,26.14,25.47,26.01,-3.38,81900,{"date":2840,"open":2624,"high":1887,"low":2841,"close":2726,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2726},"2025-05-13",25.26,2.34,9.52,148300,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-05-12",25.55,25.69,24.08,24.58,1.27,5.45,147900,{"date":2855,"open":1075,"high":2856,"low":2857,"close":1087,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":1087},"2025-05-09",23.82,22.72,2.14,10.11,60800,{"date":2862,"open":1426,"high":2863,"low":2864,"close":1382,"change":2865,"percent_change":889,"volume":1993,"transactions":9,"vwap":1382},"2025-05-08",21.24,19.62,3.23,{"date":2867,"open":2868,"high":888,"low":790,"close":880,"change":1613,"percent_change":1800,"volume":2869,"transactions":9,"vwap":880},"2025-05-07",18.26,40200,{"date":2871,"open":781,"high":782,"low":750,"close":2872,"change":650,"percent_change":1318,"volume":2873,"transactions":9,"vwap":2872},"2025-05-06",17.79,84100,{"date":2875,"open":2876,"high":2877,"low":782,"close":2878,"change":1716,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-05",17.96,18.235,18.15,-1.14,59800,{"date":2882,"open":1440,"high":538,"low":2883,"close":2884,"change":2263,"percent_change":2079,"volume":2885,"transactions":9,"vwap":2884},"2025-05-02",18.27,18.36,48500,{"date":2887,"open":598,"high":609,"low":2888,"close":2889,"change":1181,"percent_change":2890,"volume":2072,"transactions":9,"vwap":2889},"2025-05-01",18.23,18.43,3.48,{"date":2892,"open":2893,"high":757,"low":776,"close":784,"change":281,"percent_change":2894,"volume":2895,"transactions":9,"vwap":784},"2025-04-30",17.7,-2.2,130800,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1009,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-04-29",18.09,18.28,18.08,18.21,1.45,34600,{"date":2905,"open":2906,"high":1435,"low":2907,"close":2908,"change":1715,"percent_change":322,"volume":2909,"transactions":9,"vwap":2908},"2025-04-28",17.97,17.43,17.95,116700,{"date":2911,"open":2912,"high":2868,"low":2913,"close":758,"change":310,"percent_change":1880,"volume":2914,"transactions":9,"vwap":758},"2025-04-25",17.66,17.57,98500,{"date":178,"open":2916,"high":872,"low":2917,"close":2918,"change":148,"percent_change":613,"volume":2001,"transactions":9,"vwap":2918},17.56,17.42,17.6]