[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TETH":3,"homepage-market-summary":31,"stock-historical-TETH":176},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"TETH","2026-10-08",{"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},"21Shares Ethereum Staking ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.986,0.126408,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.28,12.64,12.66,12.01,12.82,-0.54,-4.21,466457.643805,22.73,7.64,1544889.1732494128,30.7,556,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,43,50,57,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":39,"is_up":40,"sparkline":62,"date":42},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":42},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"date":42},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":40},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":40},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":27,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":18,"start_date":185,"end_date":5},24.27,1259691,459787071.658852,36.6,"2025-04-28",[187,190,199,210,221,232,243,253,263,273,282,289,299,308,319,330,341,352,362,371,380,390,399,410,420,428,438,448,457,466,475,483,490,499,509,520,530,540,550,559,570,578,588,598,608,617,627,636,645,654,663,672,681,691,701,711,718,726,734,744,753,761,768,777,786,795,804,812,819,828,836,844,853,860,865,874,883,890,898,906,912,920,928,935,943,951,960,968,976,983,989,996,1002,1010,1018,1025,1033,1042,1049,1056,1064,1072,1081,1089,1096,1104,1112,1119,1125,1134,1140,1147,1153,1161,1167,1176,1180,1186,1193,1200,1208,1216,1222,1227,1232,1240,1247,1255,1263,1269,1278,1284,1291,1300,1307,1314,1322,1331,1338,1344,1351,1357,1364,1368,1375,1380,1385,1393,1400,1407,1415,1421,1429,1433,1441,1447,1453,1457,1464,1472,1477,1484,1489,1494,1501,1508,1514,1520,1525,1530,1537,1542,1547,1553,1559,1567,1574,1582,1590,1598,1606,1613,1621,1627,1636,1644,1653,1660,1668,1675,1684,1691,1699,1707,1715,1723,1729,1735,1741,1747,1752,1758,1764,1772,1779,1786,1792,1801,1807,1813,1820,1828,1833,1839,1844,1851,1856,1863,1868,1875,1882,1887,1891,1897,1901,1906,1913,1920,1926,1934,1943,1949,1958,1966,1973,1982,1990,1999,2008,2017,2024,2030,2038,2045,2052,2060,2068,2076,2083,2092,2101,2108,2115,2123,2132,2139,2147,2156,2163,2171,2178,2186,2192,2198,2205,2210,2218,2224,2230,2236,2242,2250,2258,2265,2270,2279,2287,2294,2301,2306,2312,2318,2325,2333,2340,2346,2354,2362,2366,2374,2380,2388,2395,2401,2407,2413,2421,2429,2437,2444,2451,2457,2462,2469,2478,2487,2495,2502,2510,2517,2523,2531,2537,2541,2546,2554,2561,2570,2578,2584,2592,2597,2605,2610,2613,2617,2621,2626,2632,2640,2645,2653,2660,2665,2672,2678,2683,2690,2694,2700,2708,2713,2718,2725,2731,2738,2743,2747,2750,2754,2758,2764,2771,2776,2782,2789,2794,2800,2805,2809,2815,2820,2824,2829,2836],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":188,"vwap":189},1596,12.2193,{"date":42,"open":191,"high":192,"low":193,"close":22,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},12.77,12.865,12.665,-0.62,-4.61,1675080.93317,2673,12.7863,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-06",13.525,13.6,13.3899,13.44,-0.09,-0.67,665217.143695,1331,13.4908,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",13.57,13.625,13.37,13.53,0.22,1.65,965978.731777,1836,13.4969,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",13.72,13.82,13.23,13.31,-0.17,-1.26,1182221.717878,1906,13.5284,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",13.39,13.5405,13.3395,13.48,0.18,1.35,1328969.931202,2224,13.4348,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",13.58,13.64,13.3,-0.12,-0.89,1441931.328235,2291,13.3796,{"date":254,"open":255,"high":256,"low":226,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",13.65,13.6501,13.42,0.06,0.45,1734946.159716,2759,13.4474,{"date":264,"open":204,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",13.6001,13.26,13.36,-0.11,-0.82,1797420.649556,3326,13.4028,{"date":274,"open":275,"high":215,"low":276,"close":277,"change":278,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",13.5,13.345,13.47,0,1640878.760096,2856,13.4577,{"date":283,"open":247,"high":215,"low":225,"close":277,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",0.085,0.64,1640974.173991,3737,13.3954,{"date":290,"open":245,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",13.62,13.19,13.385,-0.385,-2.8,2214431.527123,3795,13.3714,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":175,"percent_change":39,"volume":305,"transactions":306,"vwap":307},"2026-09-22",13.73,13.8201,13.59,13.77,1592815.636975,3192,13.7326,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",13.66,13.87,13.5409,13.8,0.62,4.7,2169394.925791,5252,13.7302,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",12.51,13.215,12.5,13.18,0.96,7.86,1497772.42455,2865,12.8725,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",12.23,12.39,12.13,12.22,0.205,1.71,1007603.72358,1948,12.2638,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",11.97,12.115,11.815,12.015,-0.045,-0.37,1638009.4182,4411,11.9328,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",12.36,11.76,12.06,-0.61,-4.81,2109188.474449,4910,12.0759,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":278,"percent_change":278,"volume":368,"transactions":369,"vwap":370},"2026-09-14",12.48,12.72,12.45,12.67,1831576.115227,4242,12.5616,{"date":372,"open":364,"high":373,"low":374,"close":367,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",13.305,12.44,0.38,3.09,2952628.474659,10350,12.8998,{"date":381,"open":382,"high":383,"low":356,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",12.07,12.3405,12.29,-0.01,-0.08,1466520.988835,4067,12.209,{"date":391,"open":392,"high":393,"low":384,"close":394,"change":386,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",12.55,12.58,12.3,-0.65,1447687.0882,3896,12.4468,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",12.31,12.5051,12.18,12.38,0.13,1.06,2176841.683355,5390,12.4115,{"date":411,"open":412,"high":394,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",12.24,12.14,12.25,-0.32,-2.55,1100816.703119,3254,12.2431,{"date":421,"open":382,"high":422,"low":382,"close":423,"change":285,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",12.63,12.57,5.36,1399622.740703,4507,12.3977,{"date":429,"open":430,"high":356,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",11.91,11.84,11.93,-0.13,-1.08,1429065.007164,3678,11.9362,{"date":439,"open":440,"high":441,"low":442,"close":356,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",12.2,12.26,11.89,-0.33,-2.66,1979176.903386,5023,12.1022,{"date":449,"open":332,"high":450,"low":451,"close":333,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",12.425,12.16,0.24,1.98,1223513.093762,3786,12.3301,{"date":458,"open":364,"high":459,"low":460,"close":461,"change":443,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",12.61,12.02,12.15,-2.64,1961983.223398,6687,12.2975,{"date":467,"open":364,"high":468,"low":469,"close":364,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",12.645,12.391,0.15,1.22,1352937.251196,4027,12.5351,{"date":476,"open":440,"high":477,"low":461,"close":478,"change":479,"percent_change":452,"volume":480,"transactions":481,"vwap":482},"2026-08-26",12.3901,12.33,0.03,1148449.653154,3783,12.2643,{"date":484,"open":441,"high":485,"low":403,"close":394,"change":175,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",12.4001,-0.24,1426911.344616,4523,12.3263,{"date":491,"open":321,"high":492,"low":493,"close":478,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",12.635,12.2499,0.28,2.32,2192707.346222,7580,12.4273,{"date":500,"open":501,"high":334,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",11.9,11.82,12.05,0.46,3.97,1026748.320467,4607,11.9891,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",11.4,11.7699,11.255,11.59,1.1,10.49,1256130.775372,5251,11.5534,{"date":521,"open":522,"high":523,"low":524,"close":516,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",9.66,10.57,9.615,0.95,9.96,2098482.279441,6393,10.3064,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":479,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",9.45,9.58,9.445,9.54,0.32,476711.167975,1657,9.5455,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",9.46,9.545,9.51,0.14,1.49,464565.663773,1841,9.5121,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":175,"percent_change":415,"volume":556,"transactions":557,"vwap":558},"2026-08-14",9.32,9.415,9.29,9.37,545688.753021,3693,9.3591,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",9.41,9.455,9.2899,9.4,0.04,0.43,707767.978959,2483,9.3809,{"date":571,"open":544,"high":544,"low":572,"close":573,"change":574,"percent_change":48,"volume":575,"transactions":576,"vwap":577},"2026-08-12",9.355,9.36,-0.02,671122.598147,3654,9.4149,{"date":579,"open":564,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",9.43,9.24,9.38,0.015,0.16,466460.703611,2381,9.3241,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",9.505,9.3098,9.365,-0.1951,-2.04,610497.831816,2672,9.3755,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":75,"volume":605,"transactions":606,"vwap":607},"2026-08-07",9.61,9.64,9.5,9.5601,0.0451,642911.739379,3306,9.5441,{"date":609,"open":532,"high":610,"low":611,"close":612,"change":613,"percent_change":348,"volume":614,"transactions":615,"vwap":616},"2026-08-06",9.5701,9.44,9.515,-0.035,849524.819743,5840,9.5311,{"date":618,"open":619,"high":600,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",9.31,9.25,9.55,0.2,2.14,973400.113423,6208,9.4747,{"date":628,"open":629,"high":582,"low":630,"close":631,"change":632,"percent_change":375,"volume":633,"transactions":634,"vwap":635},"2026-08-04",9.315,9.265,9.35,0.035,714869.420983,4515,9.3313,{"date":637,"open":638,"high":631,"low":639,"close":629,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",9.18,9.16,0.005,0.05,725614.59991,3141,9.298,{"date":646,"open":647,"high":647,"low":648,"close":619,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",9.42,9.21,-0.285,-2.97,1001249.797586,5822,9.3015,{"date":655,"open":533,"high":656,"low":657,"close":658,"change":238,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",9.65,9.5399,9.595,1.91,773898.337422,2064,9.5724,{"date":664,"open":665,"high":666,"low":564,"close":553,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",9.49,9.6499,-0.165,-1.72,1078860.130274,3483,9.4679,{"date":673,"open":564,"high":674,"low":675,"close":533,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",9.6199,9.27,-0.145,-1.49,1828968.733731,4008,9.5102,{"date":682,"open":683,"high":684,"low":533,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",9.74,9.87,9.725,0.425,4.57,1280469.992514,3823,9.6825,{"date":692,"open":619,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",9.325,9.22,9.3,-0.06,-0.64,716901.652421,2034,9.2835,{"date":702,"open":703,"high":704,"low":705,"close":573,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",9.48,9.53,9.33,-0.25,-2.6,2164494.207807,4573,9.431,{"date":712,"open":713,"high":714,"low":713,"close":600,"change":278,"percent_change":278,"volume":715,"transactions":716,"vwap":717},"2026-07-22",9.59,9.765,2171098.153444,3957,9.679,{"date":719,"open":522,"high":720,"low":721,"close":600,"change":405,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",9.7001,9.555,1.37,3312761.307897,4197,9.6133,{"date":727,"open":552,"high":728,"low":729,"close":703,"change":494,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",9.575,9.245,3.04,3446664.686482,5823,9.4839,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":227,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",9.07,9.2603,9,9.2,-1.81,1514298.042623,4231,9.1682,{"date":745,"open":746,"high":534,"low":747,"close":555,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-16",9.39,9.3013,-0.23,-2.4,949318.870504,2697,9.3694,{"date":754,"open":522,"high":755,"low":544,"close":756,"change":452,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",9.69,9.6,2.56,939072.216012,3736,9.6088,{"date":762,"open":582,"high":647,"low":554,"close":573,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-14",0.5,5.64,666328.683255,2556,9.3431,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":386,"percent_change":249,"volume":774,"transactions":775,"vwap":776},"2026-07-13",8.83,8.915,8.73,8.86,347759.160075,1915,8.8268,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",8.97,9.035,8.87,8.94,0.215,2.46,384800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",8.69,8.78,8.64,8.725,0.045,0.52,326600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",8.66,8.71,8.545,8.68,-0.255,-2.85,525100,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":696,"volume":811,"transactions":9,"vwap":809},"2026-07-07",8.84,9.04,8.79,8.935,-0.005,442900,{"date":813,"open":814,"high":815,"low":816,"close":782,"change":817,"percent_change":424,"volume":818,"transactions":9,"vwap":782},"2026-07-06",8.655,9.0010004,8.65,0.455,393200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",8.39,8.6,8.38,8.485,0.42,5.21,778800,{"date":829,"open":326,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",8.13,7.83,8.065,0.195,2.48,379500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":486,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-30",7.78,7.88,7.73,7.87,-2.96,929100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",7.84,8.15,7.77,8.11,0.26,3.31,538900,{"date":854,"open":855,"high":856,"low":27,"close":857,"change":74,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-26",7.66,7.94,7.85,0.9,320900,{"date":861,"open":862,"high":862,"low":855,"close":838,"change":433,"percent_change":863,"volume":864,"transactions":9,"vwap":838},"2026-06-25",8.16,-1.64,510400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",8.24,8.3,7.76,7.91,-0.375,-4.53,433400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",8.23,8.341,8.22,8.285,-0.365,-4.22,183700,{"date":884,"open":885,"high":886,"low":887,"close":816,"change":405,"percent_change":888,"volume":889,"transactions":9,"vwap":816},"2026-06-22",8.81,8.88,8.63,1.53,238900,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",8.74,8.345,8.52,-0.15,-1.73,520900,{"date":899,"open":808,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",8.96,8.635,8.67,-0.3,-3.34,752700,{"date":907,"open":908,"high":909,"low":885,"close":779,"change":248,"percent_change":910,"volume":911,"transactions":9,"vwap":779},"2026-06-16",8.99,9.025,-1.32,258400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":620,"volume":919,"transactions":9,"vwap":917},"2026-06-15",9.1,9.23,9.015,9.09,0.77,752900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":386,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-12",8.31,8.441,8.26,8.32,-0.95,626200,{"date":929,"open":930,"high":931,"low":847,"close":932,"change":850,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-11",8.225,8.445,8.4,3.19,861200,{"date":936,"open":937,"high":925,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",8.18,8.1,8.14,-0.14,-1.69,646800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":940,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-09",8.33,8.37,8.06,8.28,-1.66,773300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",8.44,8.515,8.375,8.42,0.56,7.12,426200,{"date":961,"open":962,"high":963,"low":964,"close":326,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":326},"2026-06-05",8.34,8.36,7.695,-1.01,-11.39,777400,{"date":969,"open":970,"high":971,"low":972,"close":781,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":781},"2026-06-04",8.8,8.95,8.76,-0.125,-1.39,662400,{"date":977,"open":552,"high":555,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-03",8.965,8.995,-0.535,-5.61,728100,{"date":984,"open":684,"high":985,"low":564,"close":704,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":704},"2026-06-02",9.88,-0.465,-4.65,805400,{"date":990,"open":991,"high":992,"low":714,"close":993,"change":994,"percent_change":395,"volume":995,"transactions":9,"vwap":993},"2026-06-01",9.85,10.01,9.995,-0.065,327900,{"date":997,"open":998,"high":999,"low":684,"close":1000,"change":278,"percent_change":278,"volume":1001,"transactions":9,"vwap":1000},"2026-05-29",9.97,10.2,10.06,330200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1000,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1000},"2026-05-28",9.91,10.12,9.81,-0.2,-1.95,349600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":205,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-27",10.31,10.365,10.18,10.26,-0.87,300400,{"date":1019,"open":1020,"high":1021,"low":1015,"close":1022,"change":792,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-26",10.55,10.68,10.35,0.44,463400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":113,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-22",10.62,10.64,10.275,10.305,-3.65,341500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",10.56,10.75,10.51,10.695,0.025,0.23,295700,{"date":1043,"open":1044,"high":1045,"low":1020,"close":1046,"change":405,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-20",10.61,10.725,10.67,1.23,327100,{"date":1050,"open":1037,"high":1044,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",10.46,10.54,-0.05,-0.47,317300,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",10.7,10.375,10.59,-0.5,-4.51,711500,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",11.21,11.02,11.09,-0.38,-3.31,838000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",11.29,11.585,11.22,11.47,0.21,1.87,519800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":940,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-13",11.37,11.395,11.16,11.26,-1.23,278300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":511,"change":1094,"percent_change":749,"volume":1095,"transactions":9,"vwap":511},"2026-05-12",11.41,11.415,11.265,-0.28,402100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":525,"volume":1103,"transactions":9,"vwap":1101},"2026-05-11",11.63,11.7,11.5,11.68,0.11,621000,{"date":1105,"open":1106,"high":514,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",11.35,11.34,11.57,0.1,0.87,582200,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1077,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1077},"2026-05-07",11.61,11.39,-0.26,-2.22,874200,{"date":1120,"open":1121,"high":1122,"low":1101,"close":1123,"change":248,"percent_change":965,"volume":1124,"transactions":9,"vwap":1123},"2026-05-06",11.895,11.92,11.73,585900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",11.95,11.985,11.78,11.85,0.08,0.68,1053100,{"date":1135,"open":1136,"high":1121,"low":1098,"close":1137,"change":850,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-04",11.67,11.77,2.26,1190400,{"date":1141,"open":1142,"high":1114,"low":1143,"close":1144,"change":1078,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-01",11.53,11.48,11.51,1.86,679300,{"date":1148,"open":1149,"high":1106,"low":1076,"close":1150,"change":584,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",11.27,11.3,1.44,582600,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-29",11.52,11.085,11.14,-0.35,-3.05,855900,{"date":1162,"open":1163,"high":1144,"low":1164,"close":1165,"change":641,"percent_change":1023,"volume":1166,"transactions":9,"vwap":1165},"2026-04-28",11.33,11.285,11.49,2045100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-27",11.56,11.634,11.315,11.44,-0.16,-1.38,2070000,{"date":1177,"open":1114,"high":1098,"low":1100,"close":1178,"change":258,"percent_change":793,"volume":1179,"transactions":9,"vwap":1178},"2026-04-24",11.6,2199300,{"date":1181,"open":1178,"high":1099,"low":1091,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-23",11.54,-0.43,-3.59,2008000,{"date":1187,"open":503,"high":1188,"low":1189,"close":343,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":343},"2026-04-22",12.1,11.917,0.485,4.22,1370800,{"date":1194,"open":1155,"high":1195,"low":1196,"close":1197,"change":667,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-21",11.64,11.42,11.485,-1.42,1752200,{"date":1201,"open":1202,"high":1203,"low":1115,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-20",11.58,11.705,11.65,-0.475,-3.92,2256400,{"date":1209,"open":1210,"high":1211,"low":1127,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-17",12.03,12.32,12.125,0.345,2.93,1902000,{"date":1217,"open":1218,"high":1219,"low":1092,"close":1129,"change":205,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1129},"2026-04-16",11.74,11.8,-0.76,3407200,{"date":1223,"open":1195,"high":1122,"low":1108,"close":1224,"change":118,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-15",11.87,2.68,6273200,{"date":1228,"open":1130,"high":382,"low":1144,"close":1169,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1169},"2026-04-14",0.25,2.21,7313000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":258,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-13",10.97,11.325,10.895,11.31,0.53,12268800,{"date":1241,"open":1068,"high":1242,"low":1243,"close":1244,"change":238,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-10",11.275,11.04,11.25,1.63,14206400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":565,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-09",10.87,11.132,10.77,11.07,0.36,16267800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1190,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-08",11.23,11.24,10.92,11.03,4.6,9701600,{"date":1264,"open":1265,"high":1035,"low":1266,"close":1267,"change":1173,"percent_change":677,"volume":1268,"transactions":9,"vwap":1267},"2026-04-07",10.4,10.285,10.545,18341100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-06",10.72,10.835,10.6,10.705,0.405,3.93,22836800,{"date":1279,"open":1280,"high":1281,"low":1000,"close":1282,"change":113,"percent_change":1031,"volume":1283,"transactions":9,"vwap":1282},"2026-04-02",10.14,10.355,10.3,14527400,{"date":1285,"open":1028,"high":1286,"low":1287,"close":1288,"change":216,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-01",10.82,10.53,10.69,2.1,14771000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-31",10.27,10.595,10.165,10.47,0.37,3.66,11100200,{"date":1301,"open":1302,"high":1059,"low":1303,"close":1304,"change":470,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-30",10.34,10.04,10.1,1.51,13152200,{"date":1308,"open":526,"high":1309,"low":1310,"close":1311,"change":1094,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-27",10.035,9.845,9.95,-2.74,8197800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":194,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-26",10.36,10.45,10.16,10.23,-5.71,1646300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-25",10.91,10.98,10.74,10.85,0.27,2.55,3438900,{"date":1332,"open":1036,"high":1333,"low":1037,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-24",10.8,10.58,-0.18,-1.67,3199700,{"date":1339,"open":1036,"high":1340,"low":1060,"close":1341,"change":1109,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-23",10.95,10.76,0.94,840300,{"date":1345,"open":1271,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":348,"volume":1350,"transactions":9,"vwap":1348},"2026-03-20",10.73,10.575,10.66,-0.04,2383000,{"date":1352,"open":1353,"high":1354,"low":516,"close":1058,"change":48,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1058},"2026-03-19",10.63,10.78,-1.92,2478700,{"date":1358,"open":1359,"high":1066,"low":1360,"close":1324,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1324},"2026-03-18",11.2,10.83,-0.7,-6.03,1655500,{"date":1365,"open":514,"high":1366,"low":1155,"close":1114,"change":1053,"percent_change":1183,"volume":1367,"transactions":9,"vwap":1114},"2026-03-17",11.79,1824300,{"date":1369,"open":1115,"high":1218,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-16",11.28,11.66,1.15,10.94,3486600,{"date":1376,"open":1324,"high":1377,"low":1317,"close":1037,"change":584,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1037},"2026-03-13",11.06,1.55,1776800,{"date":1381,"open":1382,"high":1296,"low":1383,"close":1022,"change":574,"percent_change":148,"volume":1384,"transactions":9,"vwap":1022},"2026-03-12",10.29,10.185,766000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":833,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-11",10.225,10.43,10.15,10.37,1.92,827700,{"date":1394,"open":1293,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1109,"volume":1399,"transactions":9,"vwap":1397},"2026-03-10",10.44,10.03,10.175,0.01,664800,{"date":1401,"open":1402,"high":1015,"low":1403,"close":1295,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1295},"2026-03-09",10.09,10.02,0.275,2.78,662600,{"date":1408,"open":1409,"high":1000,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-06",10.05,9.77,9.89,-0.56,-5.36,758700,{"date":1416,"open":1060,"high":1417,"low":1015,"close":1317,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1317},"2026-03-05",10.655,-0.31,-2.88,1286000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1341,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1341},"2026-03-04",10.52,11,10.32,0.88,8.91,824600,{"date":1430,"open":1006,"high":1409,"low":601,"close":985,"change":1431,"percent_change":802,"volume":1432,"transactions":9,"vwap":985},"2026-03-03",-0.29,1195600,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-02",9.63,10.435,10.17,0.57,5.94,1570600,{"date":1442,"open":683,"high":1443,"low":704,"close":756,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":756},"2026-02-27",9.785,-0.52,-5.14,1456100,{"date":1448,"open":1449,"high":1450,"low":684,"close":1005,"change":1116,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1005},"2026-02-26",10.33,10.38,-2.5,4814700,{"date":1454,"open":991,"high":1455,"low":1006,"close":1450,"change":515,"percent_change":1130,"volume":1456,"transactions":9,"vwap":1450},"2026-02-25",10.41,581100,{"date":1458,"open":1459,"high":552,"low":1460,"close":1461,"change":1462,"percent_change":1173,"volume":1463,"transactions":9,"vwap":1461},"2026-02-24",9.06,9.02,9.28,-0.015,436200,{"date":1465,"open":533,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-23",9.585,9.175,9.295,-0.55,-5.59,390800,{"date":1473,"open":1474,"high":1411,"low":522,"close":1310,"change":1102,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1310},"2026-02-20",9.7,1.13,682400,{"date":1478,"open":1479,"high":1480,"low":612,"close":1481,"change":1482,"percent_change":1438,"volume":1483,"transactions":9,"vwap":1481},"2026-02-19",9.62,9.75,9.735,0.055,373000,{"date":1485,"open":1486,"high":1303,"low":600,"close":1487,"change":1094,"percent_change":96,"volume":1488,"transactions":9,"vwap":1487},"2026-02-18",9.82,9.68,574600,{"date":1490,"open":1491,"high":1000,"low":755,"close":526,"change":1116,"percent_change":1492,"volume":1493,"transactions":9,"vwap":526},"2026-02-17",9.94,-2.54,705700,{"date":1495,"open":1496,"high":1022,"low":1486,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-13",9.86,10.22,0.66,6.9,1165100,{"date":1502,"open":1503,"high":1311,"low":1504,"close":1505,"change":1007,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-12",9.9,9.475,9.56,-2.05,919200,{"date":1509,"open":1510,"high":526,"low":602,"close":1511,"change":1431,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-11",9.93,9.76,-2.89,701100,{"date":1515,"open":1516,"high":1517,"low":1491,"close":1409,"change":1412,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1409},"2026-02-10",10.13,10.205,-5.28,558500,{"date":1521,"open":1005,"high":1045,"low":1409,"close":1044,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1044},"2026-02-09",0.355,3.46,896600,{"date":1526,"open":1480,"high":1317,"low":1480,"close":1527,"change":1528,"percent_change":1293,"volume":1529,"transactions":9,"vwap":1527},"2026-02-06",10.255,0.955,552300,{"date":1531,"open":1302,"high":1532,"low":1533,"close":695,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":695},"2026-02-05",10.48,9.11,-1.51,-13.97,790300,{"date":1538,"open":1325,"high":1252,"low":1316,"close":1539,"change":395,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-04",10.81,-5.67,602700,{"date":1543,"open":1142,"high":1136,"low":1052,"close":1544,"change":248,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-03",11.46,-1.04,2120600,{"date":1548,"open":1169,"high":1549,"low":1550,"close":1202,"change":103,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1202},"2026-02-02",11.965,11.55,-13.39,2396700,{"date":1554,"open":310,"high":1555,"low":1556,"close":214,"change":357,"percent_change":1557,"volume":1558,"transactions":9,"vwap":214},"2026-01-30",13.765,13.16,-4.36,451200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":82,"volume":1566,"transactions":9,"vwap":1564},"2026-01-29",14.54,14.55,13.74,13.98,-1.05,657500,{"date":1568,"open":73,"high":1569,"low":1570,"close":1571,"change":1349,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-28",15.145,14.89,15.03,-0.27,228300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1191,"volume":1581,"transactions":9,"vwap":1579},"2026-01-27",14.62,15.1,14.5,15.07,0.61,369700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":48,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-26",14.41,14.72,14.37,14.46,-1.43,411700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":545,"volume":1597,"transactions":9,"vwap":1595},"2026-01-23",14.66,15.06,14.45,14.67,0.02,425100,{"date":1599,"open":1600,"high":1601,"low":1578,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-22",14.82,14.85,14.65,-0.46,-3.04,344400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":405,"percent_change":1110,"volume":1612,"transactions":9,"vwap":1611},"2026-01-21",14.86,15.3,14.3,15.11,582700,{"date":1614,"open":1615,"high":1616,"low":1608,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-20",15.315,15.39,14.98,-1.45,-8.83,938300,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1398,"percent_change":258,"volume":1626,"transactions":9,"vwap":1625},"2026-01-16",16.55,16.24,16.43,540700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-15",16.805,16.85,16.355,16.42,-0.485,-2.87,415200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":858,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-14",16.58,16.99,16.52,16.905,5.62,958100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-13",15.74,16.08,15.63,16.0049992,0.515,3.32,655400,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":470,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-12",15.35,15.7,15.49,0.98,346400,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":895,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-09",15.45,15.69,15.26,15.34,-0.97,545300,{"date":1669,"open":1655,"high":1670,"low":1671,"close":1657,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1657},"2026-01-08",15.67,15.225,-0.175,-1.12,502100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-07",15.93,15.99,15.6,15.665,-0.525,-3.24,586800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":385,"percent_change":696,"volume":1690,"transactions":9,"vwap":1689},"2026-01-06",16.49,16.51,15.9,16.19,829300,{"date":1692,"open":1646,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-05",16.3,15.64,16.2,0.63,4.05,1541400,{"date":1700,"open":1701,"high":1702,"low":73,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-02",15.15,15.73,15.57,0.74,4.99,1330800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":258,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-31",15,15.02,14.765,14.83,0.41,523000,{"date":1716,"open":1717,"high":1709,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-30",14.81,14.7,14.77,0.17,1.16,414300,{"date":1724,"open":1576,"high":1725,"low":1562,"close":1726,"change":1727,"percent_change":227,"volume":1728,"transactions":9,"vwap":1726},"2025-12-29",14.8,14.6,-0.025,250000,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":613,"percent_change":486,"volume":1734,"transactions":9,"vwap":1733},"2025-12-26",14.87,14.44,14.625,354700,{"date":1736,"open":1576,"high":1737,"low":1738,"close":1592,"change":227,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1592},"2025-12-24",14.74,14.42,-1.15,205400,{"date":1742,"open":1737,"high":1743,"low":1744,"close":1712,"change":385,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1712},"2025-12-23",14.9,14.48,-0.07,578600,{"date":1748,"open":1749,"high":1665,"low":1717,"close":1750,"change":268,"percent_change":97,"volume":1751,"transactions":9,"vwap":1750},"2025-12-22",15.27,14.84,340000,{"date":1753,"open":1754,"high":1593,"low":1592,"close":1755,"change":1756,"percent_change":326,"volume":1757,"transactions":9,"vwap":1755},"2025-12-19",14.79,14.95,1.09,228900,{"date":1759,"open":1719,"high":1760,"low":1761,"close":1762,"change":39,"percent_change":1763,"volume":864,"transactions":9,"vwap":1762},"2025-12-18",14.96,13.855,13.86,-1.56,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":697,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-17",14.69,15.12,13.94,14.08,-4.35,561800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1585,"change":1777,"percent_change":314,"volume":1778,"transactions":9,"vwap":1585},"2025-12-16",14.63,14.835,14.53,0.09,305600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1774,"change":1220,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1774},"2025-12-15",15.62,15.715,14.465,-4.94,821800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1616,"change":1361,"percent_change":1770,"volume":1791,"transactions":9,"vwap":1616},"2025-12-12",16.07,16.21,15.22,808000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-11",15.88,16.14,15.72,16.09,-0.69,-4.11,329200,{"date":1802,"open":1803,"high":1804,"low":1687,"close":1805,"change":470,"percent_change":858,"volume":1806,"transactions":9,"vwap":1805},"2025-12-10",16.63,17.23,16.78,616900,{"date":1808,"open":1809,"high":1810,"low":1657,"close":1803,"change":525,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1803},"2025-12-09",15.53,16.97,6.06,644200,{"date":1814,"open":1796,"high":1815,"low":1816,"close":1817,"change":138,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-08",15.87,15.37,15.68,3.91,409300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":357,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-05",15.5,15.77,14.92,15.09,-3.89,282500,{"date":1829,"open":1677,"high":1830,"low":1831,"close":1656,"change":1596,"percent_change":405,"volume":1832,"transactions":9,"vwap":1656},"2025-12-04",16.094999,15.325,208700,{"date":1834,"open":1816,"high":1835,"low":1749,"close":1817,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1817},"2025-12-03",15.76,0.78,5.23,253800,{"date":1840,"open":1841,"high":1701,"low":1841,"close":1743,"change":1842,"percent_change":948,"volume":1843,"transactions":9,"vwap":1743},"2025-12-02",14.26,1.14,340300,{"date":1845,"open":1846,"high":1847,"low":245,"close":1848,"change":974,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-01",14.09,14.14,13.76,-9.17,532900,{"date":1852,"open":1662,"high":1853,"low":1854,"close":1701,"change":479,"percent_change":622,"volume":1855,"transactions":9,"vwap":1701},"2025-11-28",15.48,15.05,373200,{"date":1857,"open":1858,"high":1859,"low":1578,"close":1767,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1767},"2025-11-26",14.64,15.2,0.49,3.35,330500,{"date":1864,"open":1776,"high":1865,"low":1841,"close":1774,"change":39,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1774},"2025-11-25",14.76,-1.48,243700,{"date":1869,"open":1870,"high":1570,"low":1871,"close":1601,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1601},"2025-11-24",13.97,13.9,1.17,8.55,398600,{"date":1876,"open":202,"high":1877,"low":1878,"close":1879,"change":1603,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-21",14.01,13.369,13.68,-3.25,255700,{"date":1883,"open":1854,"high":1854,"low":1884,"close":1847,"change":1412,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1847},"2025-11-20",13.92,-3.81,448400,{"date":1888,"open":1767,"high":1822,"low":1889,"close":1718,"change":249,"percent_change":1320,"volume":1890,"transactions":9,"vwap":1718},"2025-11-19",14.32,407900,{"date":1892,"open":1893,"high":1894,"low":1701,"close":1895,"change":138,"percent_change":1276,"volume":1896,"transactions":9,"vwap":1895},"2025-11-18",15.25,15.82,15.59,297000,{"date":1898,"open":1899,"high":1678,"low":1865,"close":1709,"change":55,"percent_change":24,"volume":1900,"transactions":9,"vwap":1709},"2025-11-17",15.58,765300,{"date":1902,"open":1694,"high":1903,"low":1822,"close":1904,"change":895,"percent_change":926,"volume":1905,"transactions":9,"vwap":1904},"2025-11-14",16.25,15.66,526300,{"date":1907,"open":1908,"high":1909,"low":1646,"close":1910,"change":228,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-13",17.13,17.345,15.81,-7.38,371400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":386,"percent_change":1054,"volume":1919,"transactions":9,"vwap":1918},"2025-11-12",17.8,17.83,16.83,17.07,451100,{"date":1921,"open":1922,"high":1922,"low":1908,"close":1923,"change":1798,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-11",17.62,17.15,-3.87,251400,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-11-10",18,17.51,17.84,0.54,3.12,390000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-07",16.13,17.33,15.935,17.3,0.8,4.85,397900,{"date":1944,"open":1945,"high":1945,"low":1789,"close":1946,"change":97,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-06",16.8,16.5,-4.29,159200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-05",16.69,17.38,16.57,17.24,1.19,7.41,357700,{"date":1959,"open":1960,"high":1961,"low":1781,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-04",17.47,17.9,16.049999,-1.85,-10.34,231900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1961,"change":1866,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1961},"2025-11-03",18.59,18.6,17.79,-7.64,226700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-31",19.26,19.49,19,19.38,0.975,5.3,219600,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-30",19.059999,18.37,18.405,-1.075,-5.52,305900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-29",20.11,20.125,19.17,19.48,-0.68,-3.37,362600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-28",20.7,20.85,20.12,20.16,-0.8,-3.82,169200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-27",20.8,21.14,20.61,20.96,1.34,6.83,242900,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1253,"percent_change":1079,"volume":2023,"transactions":9,"vwap":2022},"2025-10-24",19.82,19.83,19.31,19.62,152000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1975,"change":850,"percent_change":722,"volume":2029,"transactions":9,"vwap":1975},"2025-10-23",19.21,19.63,19.01,204200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1977,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1977},"2025-10-22",19.23,19.35,18.89,-0.98,-4.9,342100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1777,"percent_change":259,"volume":2044,"transactions":9,"vwap":2043},"2025-10-21",19.42,20.54,19.24,19.98,465500,{"date":2046,"open":2003,"high":2047,"low":2048,"close":2049,"change":918,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-20",20.23,19.58,19.89,4.03,216700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1335,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-17",18.88,19.22,18.54,19.12,-0.93,430600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":357,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-16",20.19,20.31,19.2,19.3,-3.06,302500,{"date":2069,"open":2070,"high":2071,"low":2027,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-15",20.39,20.49,19.91,-0.6,-2.93,208200,{"date":2077,"open":2078,"high":2079,"low":1995,"close":2080,"change":1220,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-14",19.74,20.77,20.51,-3.57,714800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-13",20.5,21.35,20.41,21.27,1.32,6.62,363500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-10",21.81,21.94,19.73,19.95,-1.7,-7.85,905900,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":1659,"transactions":9,"vwap":2105},"2025-10-09",21.98,21.31,21.65,-0.91,-4.03,{"date":2109,"open":2110,"high":26,"low":2111,"close":2112,"change":1720,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-08",22.37,22.18,22.56,0.76,234300,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-07",23.78,22.23,22.39,-1.21,-5.13,449100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-06",22.96,23.64,22.89,23.6,0.99,4.38,232200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":545,"percent_change":314,"volume":2138,"transactions":9,"vwap":2137},"2025-10-03",22.47,22.95,22.19,22.61,174700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2134,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2134},"2025-10-02",21.97,22.57,21.69,0.81,3.74,251300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-01",21.48,21.71,21.43,21.66,0.86,4.13,144600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2010,"change":895,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2010},"2025-09-30",20.82,20.83,20.45,-0.72,121100,{"date":2164,"open":2041,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-29",21.02,20.525,20.95,0.82,4.07,116500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1580,"percent_change":1932,"volume":2177,"transactions":9,"vwap":2176},"2025-09-26",19.56,20.33,19.52,20.13,209900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2175,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2175},"2025-09-25",20,20.07,19.09,-1.25,-6.02,128500,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2079,"change":1596,"percent_change":1109,"volume":2191,"transactions":9,"vwap":2079},"2025-09-24",20.87,21,20.75,17300,{"date":2193,"open":2167,"high":2194,"low":2195,"close":2190,"change":1109,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2190},"2025-09-23",21.01,20.65,0.48,72600,{"date":2199,"open":2165,"high":2200,"low":2201,"close":2195,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2195},"2025-09-22",21.07,20.62,-1.53,-6.9,88300,{"date":2206,"open":2137,"high":2207,"low":2208,"close":2111,"change":1220,"percent_change":1070,"volume":2209,"transactions":9,"vwap":2111},"2025-09-19",22.7,22.16,337700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1297,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-18",22.91,23.17,22.79,22.94,1.64,201100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2142,"change":405,"percent_change":2223,"volume":1597,"transactions":9,"vwap":2142},"2025-09-17",22.51,22.632,22.09,0.58,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":574,"percent_change":205,"volume":2229,"transactions":9,"vwap":2228},"2025-09-16",22.54,22.13,22.44,90500,{"date":2231,"open":2232,"high":2207,"low":2233,"close":2234,"change":249,"percent_change":1885,"volume":2235,"transactions":9,"vwap":2234},"2025-09-15",22.635,22.32,22.46,108100,{"date":2237,"open":2238,"high":2239,"low":2226,"close":2239,"change":1047,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-12",22.59,23.35,5.56,171600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":793,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-11",22.01,22.175,21.967,22.12,2.41,16900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":545,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-10",21.85,22.25,21.5,21.6,0.65,144300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":479,"percent_change":545,"volume":2264,"transactions":9,"vwap":2263},"2025-09-09",21.7,21.76,21.37,21.46,401500,{"date":2266,"open":2143,"high":2267,"low":2268,"close":2151,"change":48,"percent_change":1666,"volume":2269,"transactions":9,"vwap":2151},"2025-09-08",21.9,21.4,200800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-05",22.31,22.35,21.25,21.64,0.3,1.41,107500,{"date":2280,"open":2103,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-04",21.994,21.29,21.34,-1.03,-4.6,275500,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2110,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2110},"2025-09-03",21.87,22.413,1.04,4.88,63900,{"date":2295,"open":2296,"high":2095,"low":2297,"close":2298,"change":2299,"percent_change":949,"volume":2300,"transactions":9,"vwap":2298},"2025-09-02",21.51,21.26,21.33,-0.36,190300,{"date":2302,"open":2303,"high":2303,"low":2283,"close":2143,"change":1061,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2143},"2025-08-29",21.96,-2.25,312900,{"date":2307,"open":2308,"high":2309,"low":2111,"close":2136,"change":194,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2136},"2025-08-28",23,23.025,-2.72,59200,{"date":2313,"open":2308,"high":2314,"low":2315,"close":2316,"change":227,"percent_change":97,"volume":2317,"transactions":9,"vwap":2316},"2025-08-27",23.28,22.66,22.81,456000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":108,"percent_change":2050,"volume":2324,"transactions":9,"vwap":2323},"2025-08-26",22.4,22.99,22.17,22.98,549400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2222,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2222},"2025-08-25",23.26,23.39,22.059999,-2.07,-8.57,1727400,{"date":2334,"open":2088,"high":181,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-22",21.21,24.16,3.07,14.56,4370900,{"date":2341,"open":2283,"high":2255,"low":2165,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-21",21.09,-0.63,-2.9,652000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2291,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-20",20.91,21.79,20.505,21.72,5.03,1228800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":434,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-19",21.56,21.67,20.535,20.68,-4.96,2008400,{"date":2363,"open":2364,"high":2267,"low":2283,"close":2261,"change":940,"percent_change":697,"volume":2365,"transactions":9,"vwap":2261},"2025-08-18",21.75,835200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2267,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2267},"2025-08-15",23.049999,23.08,21.835,-0.79,-3.48,2025700,{"date":2375,"open":2315,"high":2376,"low":2320,"close":2377,"change":2378,"percent_change":881,"volume":2379,"transactions":9,"vwap":2377},"2025-08-14",23.51,22.69,-1,2534700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1756,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-08-13",23.55,23.75,23.07,23.69,4.82,1580200,{"date":2389,"open":2390,"high":2391,"low":2261,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-08-12",22.1,22.6,1.31,6.15,942000,{"date":2396,"open":2348,"high":2094,"low":2397,"close":2282,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2282},"2025-08-11",20.9,0.97,4.77,1534000,{"date":2402,"open":2173,"high":2403,"low":2404,"close":2403,"change":2398,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-08",20.32,19.53,5.01,998100,{"date":2408,"open":2409,"high":2410,"low":2034,"close":2033,"change":525,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2033},"2025-08-07",19.16,19.37,5.16,1378900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1438,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-06",17.92,18.49,17.85,18.4,3.2,480000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":1916,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1916},"2025-08-05",18.15,18.27,17.76,-0.49,-2.67,497700,{"date":2430,"open":2431,"high":2432,"low":1970,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-08-04",17.81,18.57,18.32,0.79,4.51,777600,{"date":2438,"open":2439,"high":2439,"low":1929,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-01",18.25,17.53,-1.13,-6.06,1146300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":940,"percent_change":97,"volume":2450,"transactions":9,"vwap":2449},"2025-07-31",18.97,19.07,18.65,18.66,568600,{"date":2452,"open":2453,"high":2454,"low":1985,"close":2455,"change":385,"percent_change":1053,"volume":2456,"transactions":9,"vwap":2455},"2025-07-30",18.75,19.135,18.8,708900,{"date":2458,"open":2459,"high":2459,"low":2432,"close":2460,"change":1335,"percent_change":926,"volume":2461,"transactions":9,"vwap":2460},"2025-07-29",19.32,18.81,1048700,{"date":2463,"open":2055,"high":2464,"low":2465,"close":2466,"change":2434,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-28",19.33,18.755,18.99,4.34,796600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-25",18.55,18.595,18.01,18.2,-0.495,-2.65,491200,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-07-24",18.24,18.865,18.08,18.695,0.745,4.15,732100,{"date":2488,"open":2489,"high":2490,"low":2425,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-07-23",18.3,18.311,17.95,-0.41,-2.23,682600,{"date":2496,"open":2416,"high":2497,"low":2498,"close":2499,"change":443,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-22",18.76,18.13,18.36,-1.77,561700,{"date":2503,"open":2504,"high":2505,"low":1969,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-07-21",18.95,19.295,18.69,0.92,5.18,868000,{"date":2511,"open":2498,"high":2499,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-18",17.655,17.77,0.7,4.1,931100,{"date":2518,"open":2519,"high":2520,"low":2521,"close":1918,"change":584,"percent_change":525,"volume":2522,"transactions":9,"vwap":1918},"2025-07-17",17.12,17.27,16.82,1022000,{"date":2524,"open":1815,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-07-16",16.93,15.84,16.91,1.7,11.18,1297700,{"date":2532,"open":2533,"high":1853,"low":1775,"close":2534,"change":216,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-15",15.16,15.21,1.47,1190600,{"date":2538,"open":1893,"high":1665,"low":1824,"close":2539,"change":1745,"percent_change":1603,"volume":2540,"transactions":9,"vwap":2539},"2025-07-14",14.99,773700,{"date":2542,"open":1617,"high":1593,"low":2543,"close":1593,"change":1979,"percent_change":2544,"volume":2545,"transactions":9,"vwap":1593},"2025-07-11",14.71,6.92,605500,{"date":2547,"open":2548,"high":2549,"low":313,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-07-10",13.95,14.2,14.085,0.245,1.77,505100,{"date":2555,"open":2556,"high":1870,"low":2557,"close":2558,"change":2434,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-07-09",13.32,13.15,13.84,6.05,961000,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-08",12.9,13.13,12.79,13.05,0.335,2.63,269300,{"date":2571,"open":2565,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-07",12.835,12.565,12.715,-0.155,-1.2,376700,{"date":2579,"open":2580,"high":324,"low":2581,"close":2582,"change":1173,"percent_change":1087,"volume":2583,"transactions":9,"vwap":2582},"2025-07-03",12.95,12.84,12.87,401100,{"date":2585,"open":412,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-07-02",13.035,12.21,13.03,1.03,8.58,513300,{"date":2593,"open":440,"high":441,"low":2594,"close":2594,"change":2595,"percent_change":195,"volume":2596,"transactions":9,"vwap":2594},"2025-07-01",12,-0.58,522700,{"date":2598,"open":2599,"high":2600,"low":2601,"close":393,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":393},"2025-06-30",12.35,12.59,12.165,0.51,4.23,295600,{"date":2606,"open":2607,"high":412,"low":1127,"close":382,"change":268,"percent_change":2608,"volume":2609,"transactions":9,"vwap":382},"2025-06-27",12.11,-0.9,205800,{"date":2611,"open":403,"high":18,"low":503,"close":403,"change":1039,"percent_change":1078,"volume":2612,"transactions":9,"vwap":403},"2025-06-26",346700,{"date":2614,"open":2587,"high":2587,"low":1127,"close":2615,"change":1727,"percent_change":48,"volume":2616,"transactions":9,"vwap":2615},"2025-06-25",12.155,300600,{"date":2618,"open":356,"high":2619,"low":460,"close":403,"change":314,"percent_change":424,"volume":2620,"transactions":9,"vwap":403},"2025-06-24",12.4,556000,{"date":2622,"open":1244,"high":2623,"low":1340,"close":1169,"change":1061,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1169},"2025-06-23",11.62,-4.15,908100,{"date":2627,"open":2628,"high":2565,"low":431,"close":356,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":356},"2025-06-20",12.78,-0.395,-3.17,871400,{"date":2633,"open":354,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-06-18",12.69,12.34,12.455,-0.185,-1.46,639300,{"date":2641,"open":2565,"high":2642,"low":18,"close":19,"change":206,"percent_change":2643,"volume":2644,"transactions":9,"vwap":19},"2025-06-17",12.83,-5.03,704300,{"date":2646,"open":2647,"high":2648,"low":2649,"close":226,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":226},"2025-06-16",13.06,13.35,13.04,0.675,5.34,398000,{"date":2654,"open":2655,"high":2656,"low":2657,"close":492,"change":2658,"percent_change":2659,"volume":1111,"transactions":9,"vwap":492},"2025-06-13",12.74,12.91,12.53,-0.825,-6.13,{"date":2661,"open":1879,"high":1762,"low":2662,"close":2662,"change":357,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-12",13.46,-4.34,493500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2667,"change":2670,"percent_change":722,"volume":2671,"transactions":9,"vwap":2667},"2025-06-11",14.07,14.385,13.93,0.19,477600,{"date":2673,"open":304,"high":2674,"low":2662,"close":2675,"change":1658,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-10",14.03,13.88,7.6,482100,{"date":2679,"open":2634,"high":2580,"low":2680,"close":2563,"change":1860,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2563},"2025-06-09",12.555,3.95,434200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2687,"change":748,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-06",12.42,12.65,12.41,-1.82,317800,{"date":2691,"open":1556,"high":1556,"low":2657,"close":19,"change":1633,"percent_change":2692,"volume":2693,"transactions":9,"vwap":19},"2025-06-05",-3.7,1219700,{"date":2695,"open":2647,"high":2696,"low":2697,"close":2698,"change":1462,"percent_change":268,"volume":2699,"transactions":9,"vwap":2698},"2025-06-04",13.38,12.97,13.125,333700,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2196,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-03",13.09,13.27,13.02,13.14,3.79,281600,{"date":2709,"open":321,"high":22,"low":364,"close":20,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":20},"2025-06-02",-0.205,-1.59,287700,{"date":2714,"open":2697,"high":2715,"low":2716,"close":192,"change":113,"percent_change":83,"volume":2717,"transactions":9,"vwap":192},"2025-05-30",13.08,12.68,586100,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":1463,"transactions":9,"vwap":2722},"2025-05-29",13.45,13.11,13.255,0.155,1.18,{"date":2726,"open":267,"high":2727,"low":2728,"close":2729,"change":1158,"percent_change":707,"volume":2730,"transactions":9,"vwap":2729},"2025-05-28",13.445,13.07,13.1,333500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2720,"change":285,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2720},"2025-05-27",13.34,13.555,13.17,5,563400,{"date":2739,"open":2740,"high":2741,"low":2655,"close":2740,"change":1069,"percent_change":1419,"volume":2742,"transactions":9,"vwap":2740},"2025-05-23",12.81,12.96,461800,{"date":2744,"open":2745,"high":234,"low":2564,"close":292,"change":1580,"percent_change":1941,"volume":2746,"transactions":9,"vwap":292},"2025-05-22",13.25,501100,{"date":2748,"open":19,"high":2728,"low":441,"close":393,"change":258,"percent_change":2196,"volume":2749,"transactions":9,"vwap":393},"2025-05-21",941900,{"date":2751,"open":2687,"high":392,"low":335,"close":2752,"change":1745,"percent_change":1412,"volume":2753,"transactions":9,"vwap":2752},"2025-05-20",12.52,252100,{"date":2755,"open":460,"high":2756,"low":1128,"close":2600,"change":1069,"percent_change":2074,"volume":2757,"transactions":9,"vwap":2600},"2025-05-19",12.73,832900,{"date":2759,"open":2760,"high":2715,"low":2761,"close":2697,"change":118,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2697},"2025-05-16",13,12.86,2.45,240300,{"date":2765,"open":2740,"high":2766,"low":2767,"close":20,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":20},"2025-05-15",13.01,12.385,-0.355,-2.73,765900,{"date":2772,"open":2647,"high":2702,"low":2655,"close":2773,"change":2774,"percent_change":1070,"volume":2775,"transactions":9,"vwap":2773},"2025-05-14",13.015,-0.445,723300,{"date":2777,"open":2778,"high":2779,"low":19,"close":2662,"change":2780,"percent_change":746,"volume":2781,"transactions":9,"vwap":2662},"2025-05-13",12.7,13.69,1.155,1286900,{"date":2783,"open":2628,"high":2761,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-05-12",12.045,12.305,0.635,5.44,1123700,{"date":2790,"open":1218,"high":2791,"low":1083,"close":1136,"change":2792,"percent_change":1389,"volume":2793,"transactions":9,"vwap":1136},"2025-05-09",11.94,1.075,631300,{"date":2795,"open":2796,"high":1288,"low":1486,"close":1294,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":1294},"2025-05-08",9.83,1.615,17.98,883100,{"date":2801,"open":1533,"high":639,"low":782,"close":2802,"change":258,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-07",8.98,0.67,270500,{"date":2806,"open":970,"high":2802,"low":972,"close":2807,"change":667,"percent_change":2688,"volume":2808,"transactions":9,"vwap":2807},"2025-05-06",8.92,527400,{"date":2810,"open":1460,"high":2811,"low":779,"close":2812,"change":2813,"percent_change":2183,"volume":2814,"transactions":9,"vwap":2812},"2025-05-05",9.13,9.085,-0.115,321400,{"date":2816,"open":2817,"high":631,"low":2818,"close":739,"change":574,"percent_change":39,"volume":2819,"transactions":9,"vwap":739},"2025-05-02",9.19,9.15,285800,{"date":2821,"open":620,"high":573,"low":2811,"close":694,"change":2822,"percent_change":851,"volume":2823,"transactions":9,"vwap":694},"2025-05-01",0.295,324500,{"date":2825,"open":773,"high":971,"low":797,"close":2826,"change":148,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-04-30",8.925,-2.08,392200,{"date":2830,"open":736,"high":2831,"low":807,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-04-29",9.155,9.115,0.125,1.39,453400,{"date":185,"open":738,"high":2837,"low":772,"close":908,"change":385,"percent_change":268,"volume":2838,"transactions":9,"vwap":908},9.01,535900]