[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBOT":3,"homepage-market-summary":29,"stock-historical-UBOT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UBOT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1866,0.26284,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.22,21.66,21.0392,22.1812,-0.9612,-4.33,9935.009076,32.080002,19.12,21776.513008281745,16.2,2130,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},16.23,23728,8660781.278087,25.04,"2025-04-28",[185,188,196,206,217,228,239,249,260,271,280,291,300,311,322,331,341,352,361,371,382,393,401,410,419,429,439,449,459,468,479,487,495,503,513,523,532,543,553,563,573,584,593,603,613,623,633,644,655,664,673,683,693,703,714,724,732,741,752,761,768,777,784,795,804,813,822,830,839,847,855,863,871,879,885,892,901,910,918,925,932,941,947,953,962,971,979,987,995,1003,1012,1021,1029,1038,1046,1055,1063,1071,1078,1086,1092,1100,1109,1117,1125,1133,1142,1149,1157,1165,1171,1179,1187,1194,1202,1210,1218,1225,1232,1240,1246,1253,1260,1266,1271,1278,1285,1292,1298,1304,1309,1318,1324,1332,1338,1346,1353,1361,1367,1373,1378,1384,1391,1400,1406,1413,1420,1425,1432,1439,1446,1452,1459,1466,1473,1481,1485,1490,1498,1507,1515,1521,1527,1534,1542,1549,1555,1562,1569,1578,1582,1588,1594,1600,1608,1612,1619,1626,1632,1639,1644,1649,1657,1664,1671,1676,1683,1690,1694,1699,1704,1710,1714,1720,1724,1729,1735,1739,1743,1749,1756,1761,1766,1774,1780,1788,1795,1799,1805,1811,1819,1825,1833,1839,1845,1852,1860,1868,1873,1880,1888,1895,1903,1908,1917,1923,1930,1936,1942,1947,1953,1959,1965,1972,1977,1984,1991,1995,2003,2010,2017,2024,2029,2036,2041,2046,2052,2059,2063,2069,2074,2079,2085,2092,2097,2103,2108,2113,2119,2126,2130,2135,2140,2146,2154,2158,2164,2169,2177,2183,2188,2194,2199,2204,2208,2214,2222,2226,2231,2237,2245,2251,2258,2265,2271,2277,2281,2287,2292,2295,2299,2304,2311,2317,2323,2327,2334,2337,2345,2352,2358,2365,2371,2375,2380,2385,2390,2394,2397,2401,2407,2414,2421,2428,2437,2443,2449,2453,2460,2467,2471,2478,2484,2490,2496,2503,2510,2518,2523,2531,2539,2544,2549,2556,2561,2568,2574,2577,2585,2590,2596,2603,2610,2617,2623,2630,2638,2646,2653,2660,2666,2670,2674,2677,2685,2692,2698,2705,2712,2717,2722,2729,2734,2740,2747],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},172,21.225,{"date":40,"open":189,"high":20,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},22.16,22,-0.604,-2.65,5417.897774,173,22.1086,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",22.99,23.04,22.7852,-0.0848,-0.37,13226.58137,155,22.9534,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",22.76,22.95,22.2604,22.87,0.2682,1.19,26102.201104,190,22.7667,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",22.7296,22.82,22.4601,22.6018,0.6918,3.16,11258.45949,170,22.6484,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",21.99,22.01,21.615,21.91,0.2062,0.95,2317.337598,92,21.7723,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",21.85,22.03,21.7038,0.0138,0.06,4626.374304,126,21.9101,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",21.74,21.75,21.5901,21.69,0.05,0.23,6175.230728,106,21.6304,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",21.6801,21.8,21.381,21.64,-0.27,-1.23,8431.201879,175,21.6717,{"date":272,"open":273,"high":273,"low":274,"close":233,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",21.96,21.6922,0.18,0.83,3572.027906,124,21.874,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",21.68,21.78,21.33,21.73,-0.07,-0.32,11478.268824,136,21.5414,{"date":292,"open":293,"high":293,"low":294,"close":263,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",22.12,21.665,-0.847,-3.74,56859.876187,178,21.8093,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",22.6107,22.75,22.4107,22.647,0.1025,0.45,14627.017974,151,22.5062,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",22.1,22.58,22.08,22.5445,0.8845,4.08,11528.884736,180,22.394,{"date":323,"open":324,"high":325,"low":326,"close":18,"change":327,"percent_change":256,"volume":328,"transactions":329,"vwap":330},"2026-09-18",21.6697,21.67,21.49,0.0495,11742.77843,154,21.5207,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",21.53,21.7763,21.6105,0.4205,1.98,10728.782002,138,21.5981,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",21.39,21.635,21.03,21.19,0.11,0.52,5304.894229,116,21.1988,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":37,"percent_change":358,"volume":359,"transactions":298,"vwap":360},"2026-09-15",21.1,21.13,20.87,21.08,-1.03,14083.053627,20.9964,{"date":362,"open":354,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",21.365,21.0601,21.3,-0.59,-2.7,35020.006746,367,21.1638,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",21.93,21.95,21.841,21.89,0.64,3.01,22781.869762,262,21.9002,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",21.37,21.52,21.1848,21.25,-0.56,-2.57,12357.946513,212,21.3036,{"date":394,"open":395,"high":395,"low":263,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":298,"vwap":400},"2026-09-09",22.315,21.81,-0.53,-2.37,7796.291694,22.0183,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":202,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",22.53,22.27,22.34,-1.63,10519.139474,220,22.4502,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":347,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",22.595,22.71,22.5417,0.49,10770.880553,158,22.6131,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",22.21,22.6,22.1301,0.74,3.39,19333.672432,165,22.287,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",21.55,21.86,21.475,0.0832,0.38,15623.099483,209,21.7289,{"date":440,"open":233,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",22.065,21.77,21.7768,-0.9532,-4.19,13694.134993,241,21.9204,{"date":450,"open":451,"high":452,"low":412,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",22.6873,22.78,22.73,0.13,0.58,2834.774136,122,22.705,{"date":460,"open":461,"high":461,"low":462,"close":422,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",23.16,22.471,-0.47,-2.04,19115.858161,232,22.6421,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",23.08,23.191,22.92,23.07,0.63,2.81,14768.97526,186,23.0373,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":266,"percent_change":484,"volume":485,"transactions":194,"vwap":486},"2026-08-26",22.65,22.37,22.44,-1.19,8711.724454,22.6104,{"date":488,"open":489,"high":413,"low":490,"close":413,"change":491,"percent_change":492,"volume":493,"transactions":298,"vwap":494},"2026-08-25",22.5502,22.55,0.72,3.27,24526.385398,22.6105,{"date":496,"open":497,"high":497,"low":498,"close":230,"change":499,"percent_change":500,"volume":501,"transactions":380,"vwap":502},"2026-08-24",22.61,21.975,-0.99,-4.31,22279.043492,22.0926,{"date":504,"open":505,"high":506,"low":472,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",23.03,23.06,22.98,0.28,1.23,17652.949204,184,22.9936,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":95,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",22.93,23.025,22.54,22.7,-3.16,20390.367268,320,22.8352,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":266,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",23.65,23.18,23.44,-1.14,4792.881562,179,23.4217,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",24.11,24.1393,23.69,23.71,-1.6447,-6.49,10246.41161,243,23.8777,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",25.49,25.58,25.3547,0.1106,0.44,13367.156853,167,25.5069,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":417,"vwap":562},"2026-08-14",25.39,25.41,25.15,25.2441,-0.1859,-0.73,14534.429913,25.3263,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":255,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",25.25,25.435,25.1501,25.43,0.2,17103.735172,176,25.3736,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",25.68,25.7,25.28,25.38,0.4682,1.88,19080.697108,254,25.5042,{"date":585,"open":586,"high":565,"low":587,"close":588,"change":589,"percent_change":435,"volume":590,"transactions":591,"vwap":592},"2026-08-11",25.03,24.85,24.9118,0.0951,5585.10325,140,25.0621,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":530,"vwap":602},"2026-08-10",24.8,24.84,24.7601,24.8167,-0.3014,-1.2,6906.918093,24.8353,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",24.99,25.1181,24.78,0.9481,3.92,22532.205677,260,24.9453,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":186,"vwap":622},"2026-08-06",24.1926,24.6,24.075,24.17,-0.61,-2.46,6797.976575,24.308,{"date":624,"open":625,"high":626,"low":627,"close":607,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",25.09,25.26,24.71,0.2858,1.17,17829.512228,285,25.0387,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",23.8,24.55,23.7831,24.4942,1.5316,6.67,27462.782542,315,24.1086,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",22.32,23.02,22.23,22.9626,0.8426,3.81,18383.146351,278,22.7963,{"date":656,"open":293,"high":657,"low":658,"close":293,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",22.48,21.6887,0.42,1.94,14528.119172,238,22.0352,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",20.8,21.7,1.45,7.16,13779.816532,205,21.4144,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",20.64,21.14,20.25,-0.38,-1.84,13656.665631,204,20.6517,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",20.21,20.63,20.01,-0.4166,-1.98,20597.451669,218,20.3492,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",21.23,20.73,21.0466,0.6309,3.09,3941.246838,135,20.919,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",20.83,20.88,20.36,20.4157,-0.5865,-2.79,18869.4908,264,20.6518,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",21.4633,20.801,21.0022,-0.7678,-3.53,33606.716836,275,20.9817,{"date":725,"open":283,"high":726,"low":727,"close":442,"change":728,"percent_change":454,"volume":729,"transactions":730,"vwap":731},"2026-07-22",22.04,21.7593,0.0283,8107.137956,152,21.8726,{"date":733,"open":263,"high":734,"low":385,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",21.87,21.7417,0.7517,3.58,12111.0941,183,21.7401,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",21.27,21.4883,20.9701,20.99,-0.26,-1.22,12852.692991,223,21.192,{"date":753,"open":754,"high":755,"low":675,"close":387,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",21.02,21.3983,-1.4,-6.18,21324.964374,406,21.0411,{"date":762,"open":763,"high":763,"low":764,"close":481,"change":53,"percent_change":765,"volume":766,"transactions":447,"vwap":767},"2026-07-16",22.94,22.5201,-2.83,22168.447175,22.7297,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":235,"volume":774,"transactions":775,"vwap":776},"2026-07-15",23.61,22.9,23.31,0.22,7113.162251,145,23.2539,{"date":778,"open":779,"high":779,"low":647,"close":780,"change":173,"percent_change":781,"volume":782,"transactions":712,"vwap":783},"2026-07-14",23.42,23.09,-0.13,26759.817105,23.0564,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",23.47,23.515,22.951,23.12,-1.38,-5.63,8748.501462,237,23.151,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",24.47,24.53,24,24.5,0.36,1.49,8800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",23.85,24.21,23.776,24.14,0.84,3.61,11700,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",23.059999,23.306,22.765,23.3,-0.782,-3.25,37900,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",25.19,23.99,24.082001,-2.288,-8.68,8200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",26.065001,26.49,26.049999,26.37,0.98,3.86,5100,{"date":840,"open":841,"high":842,"low":843,"close":555,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":555},"2026-07-02",26.07,26.155,24.86,-0.774,-2.96,24200,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",25.95,26.6,26.164,0.178,0.68,10700,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",25.29,26.1,25.986,1.416,5.76,24000,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-06-29",24.02,24.57,23.89,1.15,4.91,15000,{"date":872,"open":873,"high":874,"low":875,"close":779,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":779},"2026-06-26",23.25,23.82,23.23,-0.83,-3.42,8600,{"date":880,"open":636,"high":636,"low":881,"close":882,"change":883,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-25",23.881,24.25,0,8700,{"date":886,"open":800,"high":887,"low":888,"close":882,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":882},"2026-06-24",24.51,23.95,-0.04,-0.16,23700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",24.3,24.769,24.16,24.29,-2.39,-8.96,12500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",26.77,27.059999,26.655,26.68,-0.08,-0.3,19500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":176,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-18",26.71,26.835,26.39,26.76,3.88,8900,{"date":919,"open":920,"high":920,"low":575,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",26.675,25.76,-0.4,-1.53,12000,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":679,"volume":931,"transactions":9,"vwap":929},"2026-06-16",26.69,26.12,26.16,-0.49,18700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",26.74,26.815,26.545,26.65,1.5,5.96,21900,{"date":942,"open":943,"high":944,"low":843,"close":557,"change":945,"percent_change":366,"volume":946,"transactions":9,"vwap":557},"2026-06-12",25.32,25.33,-0.15,19200,{"date":948,"open":949,"high":578,"low":799,"close":950,"change":951,"percent_change":952,"volume":946,"transactions":9,"vwap":950},"2026-06-11",24.32,25.3,1.32,5.5,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",24.77,25.16,23.9,23.98,-1.87,-7.23,24400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",26.709,27.02,24.68,25.85,-1.06,-3.94,58700,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-08",27.28,26.82,26.91,0.48,1.82,21100,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",28.63,26.26,26.43,-3.02,-10.25,35000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":678,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-04",29.29,29.63,29.205,29.45,-1.27,14700,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",30.27,29.646,29.83,-0.501,-1.65,19800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",30.29,30.639,30.1,30.331,0.031,0.1,20900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",29.7,30.459,29.69,30.3,0.608,2.05,19900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":994,"transactions":9,"vwap":1026},"2026-05-29",29.94,29.96,29.411,29.692,-0.098,-0.33,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",29.26,30.07,29.16,29.79,0.25,0.85,19000,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-27",30.17,29.339,29.54,-1.21,-3.93,33200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",30.88,30.99,30.65,30.75,0.91,3.05,26400,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",29.68,30.19,29.84,0.912,3.15,31600,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",28.2,29.13,28.928,0.528,1.86,16400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":73,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-20",27.63,28.4,27.24,1.68,18400,{"date":1079,"open":1080,"high":1065,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-19",27.94,27.34,27.93,-1.43,-4.87,35700,{"date":1087,"open":1016,"high":1016,"low":1088,"close":1089,"change":397,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-18",28.861,29.36,-1.77,51500,{"date":1093,"open":1094,"high":1017,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-15",30.2,29.81,29.89,-1.315,-4.21,25000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-14",31.23,31.39,31,31.205,-0.835,-2.61,22700,{"date":1110,"open":1111,"high":24,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",31.51,31.22,32.040001,1.42,4.64,37600,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-12",30.95,29.951,30.62,-0.91,-2.89,45800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":908,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-11",31.38,31.86,31.379,31.53,-0.94,26600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-08",31.32,31.85,31.275,31.83,2.41,8.19,39400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":907,"percent_change":266,"volume":1148,"transactions":9,"vwap":1147},"2026-05-07",29.99,30.28,29.37,29.42,21500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-05-06",28.54,29.5,28.51,1.639,5.88,30100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1019,"volume":1164,"transactions":9,"vwap":1162},"2026-05-05",27.76,27.95,27.715,27.861,0.561,12200,{"date":1166,"open":1167,"high":1160,"low":1168,"close":1169,"change":287,"percent_change":1170,"volume":803,"transactions":9,"vwap":1169},"2026-05-04",27.55,27.16,27.3,-1.16,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":773,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-01",27.7,27.77,27.44,27.62,0.8,13300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":938,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-30",26.681,27.464,26.561,27.4,5.79,10000,{"date":1188,"open":1189,"high":1189,"low":575,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",26.21,25.9,-0.51,-1.93,9700,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-28",26.66,26.091,26.41,-1.18,-4.28,16700,{"date":1203,"open":1081,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-27",27.78,27.295,27.59,1.657,6.39,38300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-04-24",25.34,25.933,25.21,0.853,3.4,13500,{"date":1219,"open":1220,"high":1221,"low":800,"close":1222,"change":1223,"percent_change":1224,"volume":1217,"transactions":9,"vwap":1222},"2026-04-23",25.56,25.62,25.08,-0.98,-3.76,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-22",25.82,26.059999,0.88,3.49,14000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":445,"volume":1239,"transactions":9,"vwap":1237},"2026-04-21",25.931,26.09,25.13,25.18,-1.1,17800,{"date":1241,"open":841,"high":1242,"low":849,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-20",26.28,0.16,0.61,19700,{"date":1247,"open":1248,"high":1249,"low":1248,"close":928,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":928},"2026-04-17",25.99,26.56,0.93,3.69,22100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":824,"change":1258,"percent_change":1259,"volume":909,"transactions":9,"vwap":824},"2026-04-16",25.44,25.53,24.995,0.02,0.08,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1243,"percent_change":377,"volume":909,"transactions":9,"vwap":1265},"2026-04-15",24.82,25.2,24.81,25.17,{"date":1267,"open":887,"high":1268,"low":887,"close":1269,"change":276,"percent_change":1270,"volume":1108,"transactions":9,"vwap":1269},"2026-04-14",25.049999,25.01,3.43,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1274,"change":491,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-13",23.2,24.18,23.19,3.07,51800,{"date":1279,"open":786,"high":1280,"low":1281,"close":1282,"change":136,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-10",23.66,23.36,23.46,2.58,20300,{"date":1286,"open":211,"high":1287,"low":1288,"close":211,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":211},"2026-04-09",23,22.31,-0.2,-0.87,10600,{"date":1293,"open":1294,"high":1295,"low":220,"close":473,"change":1296,"percent_change":1297,"volume":961,"transactions":9,"vwap":473},"2026-04-08",23.48,23.68,2.15,10.28,{"date":1299,"open":686,"high":1300,"low":1301,"close":1300,"change":37,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-07",20.92,20.1,-1.04,9200,{"date":1305,"open":1306,"high":384,"low":1307,"close":676,"change":1243,"percent_change":1308,"volume":924,"transactions":9,"vwap":676},"2026-04-06",21.049999,20.97,0.76,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-02",20.29,21.11,20.105,20.98,-0.63,-2.92,12600,{"date":1319,"open":1320,"high":190,"low":431,"close":1321,"change":1229,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-01",21.63,21.61,4.25,30000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":696,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":696},"2026-03-31",19.76,20.76,19.67,1.47,7.63,29200,{"date":1333,"open":1334,"high":1335,"low":25,"close":1336,"change":388,"percent_change":765,"volume":1337,"transactions":9,"vwap":1336},"2026-03-30",20.059999,20.135,19.26,58400,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-27",20.53,19.695,19.82,-1.077,-5.15,24600,{"date":1347,"open":385,"high":254,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-26",20.89,20.897,-1.348,-6.06,11400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1217,"transactions":9,"vwap":1358},"2026-03-25",22.33,22.57,22.18,22.245,0.675,3.13,{"date":1362,"open":326,"high":734,"low":1363,"close":1364,"change":1365,"percent_change":710,"volume":1366,"transactions":9,"vwap":1364},"2026-03-24",21.41,21.57,-0.62,10500,{"date":1368,"open":189,"high":1369,"low":1370,"close":1371,"change":151,"percent_change":1216,"volume":1372,"transactions":9,"vwap":1371},"2026-03-23",22.67,21.945,22.19,22600,{"date":1374,"open":314,"high":314,"low":17,"close":1375,"change":1001,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-20",21.46,-7.14,30900,{"date":1379,"open":1380,"high":1275,"low":1381,"close":1382,"change":173,"percent_change":781,"volume":1383,"transactions":9,"vwap":1382},"2026-03-19",22.45,22.17,23.11,14100,{"date":1385,"open":1386,"high":1386,"low":473,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-18",23.83,23.14,-0.644,-2.71,10900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-17",24.084999,24.1,23.6,23.784,-0.026,-0.11,7600,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":151,"percent_change":224,"volume":1405,"transactions":9,"vwap":1404},"2026-03-16",23.56,24.08,23.81,22500,{"date":1407,"open":1408,"high":1409,"low":209,"close":470,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":470},"2026-03-13",24.27,24.28,-1.07,-4.43,15800,{"date":1414,"open":1415,"high":1262,"low":1403,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-12",24.62,24.15,-0.951,-3.79,27500,{"date":1421,"open":587,"high":944,"low":1422,"close":1423,"change":1009,"percent_change":168,"volume":1424,"transactions":9,"vwap":1423},"2026-03-11",24.775,25.101,9100,{"date":1426,"open":1427,"high":1190,"low":1428,"close":1429,"change":1035,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-10",25.54,25,25.07,1.01,25500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1262,"change":1437,"percent_change":1289,"volume":1438,"transactions":9,"vwap":1262},"2026-03-09",23.64,24.929,23.17,-0.05,43700,{"date":1440,"open":1441,"high":557,"low":800,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-06",24.67,24.87,-0.67,-2.62,21200,{"date":1447,"open":967,"high":1448,"low":1442,"close":1427,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1427},"2026-03-05",26.255,-0.8,-3.04,18800,{"date":1453,"open":1235,"high":1249,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-04",25.66,26.34,0.35,1.35,14900,{"date":1460,"open":565,"high":1461,"low":1462,"close":1248,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1248},"2026-03-03",26.38,24.65,-1.88,-6.75,67300,{"date":1467,"open":1184,"high":1468,"low":1469,"close":1470,"change":993,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-02",28.17,26.96,27.87,-4.36,31700,{"date":1474,"open":1475,"high":989,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-27",29.22,29,29.14,-0.75,-2.51,13800,{"date":1482,"open":1483,"high":1483,"low":1031,"close":1096,"change":1484,"percent_change":1449,"volume":1239,"transactions":9,"vwap":1096},"2026-02-26",30.21,-0.24,{"date":1486,"open":1059,"high":1487,"low":1059,"close":1488,"change":1489,"percent_change":811,"volume":1132,"transactions":9,"vwap":1488},"2026-02-25",30.22,30.13,1.05,{"date":1491,"open":1153,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-24",29.28,28.36,29.08,0.62,2.18,13700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-23",28.67,28.73,28.13,28.46,-0.72,-2.47,27200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":136,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-20",28.42,29.49,28.37,29.18,2.06,36300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1518,"change":131,"percent_change":629,"volume":1520,"transactions":9,"vwap":1518},"2026-02-19",28.26,28.59,28.07,3900,{"date":1522,"open":1523,"high":1500,"low":1519,"close":1517,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1517},"2026-02-18",28.43,-0.31,-1.09,17300,{"date":1528,"open":1468,"high":1529,"low":1073,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-17",28.72,28.57,0.37,1.31,33700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1065,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1065},"2026-02-13",27.83,28.5,27.595,0.39,1.4,26100,{"date":1543,"open":1074,"high":1544,"low":1175,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-12",28.8,27.81,-0.1,-0.36,18100,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":287,"percent_change":1554,"volume":1245,"transactions":9,"vwap":1553},"2026-02-11",28.69,27.48,27.91,-1.13,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":131,"percent_change":1561,"volume":1323,"transactions":9,"vwap":1560},"2026-02-10",28.33,28.64,28.21,28.23,1.18,{"date":1563,"open":1564,"high":1502,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-09",26.9,27.9,0.96,3.56,40000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-06",25.46,27.14,25.45,26.94,2.27,9.2,62500,{"date":1579,"open":1429,"high":568,"low":1580,"close":1441,"change":1199,"percent_change":1581,"volume":986,"transactions":9,"vwap":1441},"2026-02-05",24.64,-4.56,{"date":1583,"open":1584,"high":1585,"low":577,"close":967,"change":158,"percent_change":1586,"volume":1587,"transactions":9,"vwap":967},"2026-02-04",26.61,26.699,-1.6,27100,{"date":1589,"open":1590,"high":1590,"low":1220,"close":1591,"change":255,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-03",26.84,26.27,0.19,18300,{"date":1595,"open":1198,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1479,"volume":924,"transactions":9,"vwap":1598},"2026-02-02",26.481,26.01,26.22,-0.676,{"date":1601,"open":1602,"high":1603,"low":903,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-30",27.26,27.583,26.896,-0.924,-3.32,14800,{"date":1609,"open":1517,"high":1493,"low":974,"close":1610,"change":1546,"percent_change":1547,"volume":1611,"transactions":9,"vwap":1610},"2026-01-29",27.82,20500,{"date":1613,"open":1074,"high":1074,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-28",27.73,27.92,-0.418,-1.48,24100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":803,"transactions":9,"vwap":1622},"2026-01-27",28.14,28.338,28.030001,0.438,1.57,{"date":1627,"open":1628,"high":1629,"low":1565,"close":1565,"change":1456,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1565},"2026-01-26",28.02,28.3,1.27,34000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1167,"change":1637,"percent_change":619,"volume":1638,"transactions":9,"vwap":1167},"2026-01-23",27.6,27.829,27.45,-0.17,11000,{"date":1640,"open":1641,"high":1080,"low":1641,"close":1642,"change":1643,"percent_change":1308,"volume":1317,"transactions":9,"vwap":1642},"2026-01-22",27.395,27.72,0.21,{"date":1645,"open":1646,"high":1647,"low":934,"close":1648,"change":810,"percent_change":1061,"volume":1252,"transactions":9,"vwap":1648},"2026-01-21",27.19,27.75,27.51,{"date":1650,"open":1651,"high":1647,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-20",27.36,26.621,26.67,-1.86,-6.52,48900,{"date":1658,"open":1659,"high":1501,"low":1493,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-16",28.71,28.53,0.04,0.14,21700,{"date":1665,"open":1666,"high":1667,"low":1509,"close":1668,"change":307,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-15",28.74,28.83,28.49,1.6,26200,{"date":1672,"open":1615,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1566,"volume":1231,"transactions":9,"vwap":1673},"2026-01-14",28.040001,27.56,0.266,{"date":1677,"open":1659,"high":1659,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-13",27.631,27.774,-0.926,-3.23,24500,{"date":1684,"open":1685,"high":1544,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":961,"transactions":9,"vwap":1687},"2026-01-12",28.61,28.35,28.7,0.3,1.06,{"date":1691,"open":1468,"high":981,"low":1468,"close":1074,"change":853,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1074},"2026-01-09",2.45,33800,{"date":1695,"open":1621,"high":1621,"low":1674,"close":1642,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1642},"2026-01-08",-0.6,-2.12,65400,{"date":1700,"open":1065,"high":1701,"low":1702,"close":1703,"change":1531,"percent_change":951,"volume":1291,"transactions":9,"vwap":1703},"2026-01-07",28.475,28.1,28.32,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1160,"change":976,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1160},"2026-01-06",27.29,28,1.75,20800,{"date":1711,"open":915,"high":1674,"low":906,"close":1712,"change":509,"percent_change":1713,"volume":1383,"transactions":9,"vwap":1712},"2026-01-05",27.47,4.69,{"date":1715,"open":1455,"high":1455,"low":1716,"close":1717,"change":1718,"percent_change":1283,"volume":1719,"transactions":9,"vwap":1717},"2026-01-02",25.8,26.24,0.66,35300,{"date":1721,"open":1722,"high":1722,"low":546,"close":546,"change":930,"percent_change":1463,"volume":1723,"transactions":9,"vwap":546},"2025-12-31",25.94,13400,{"date":1725,"open":1461,"high":1726,"low":1727,"close":841,"change":1728,"percent_change":907,"volume":1390,"transactions":9,"vwap":841},"2025-12-30",26.55,26.035,-0.02,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1235,"change":1035,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1235},"2025-12-29",25.84,26.33,0.97,16900,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1731,"change":1398,"percent_change":158,"volume":1424,"transactions":9,"vwap":1731},"2025-12-26",25.86,25.644,{"date":1740,"open":1741,"high":1741,"low":1227,"close":849,"change":1546,"percent_change":678,"volume":1742,"transactions":9,"vwap":849},"2025-12-24",26.13,2300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":834,"change":454,"percent_change":1748,"volume":854,"transactions":9,"vwap":834},"2025-12-23",25.92,26.08,25.641,0.5,{"date":1750,"open":1751,"high":1752,"low":1220,"close":1745,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1745},"2025-12-22",25.61,26,0.9,3.6,22800,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":151,"percent_change":378,"volume":1209,"transactions":9,"vwap":1760},"2025-12-19",24.52,25.1,25.02,{"date":1762,"open":1763,"high":1462,"low":618,"close":897,"change":1748,"percent_change":1764,"volume":1765,"transactions":9,"vwap":897},"2025-12-18",24.491,2.1,4800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-17",24.75,24.89,23.79,-1.096,-4.4,15700,{"date":1775,"open":1264,"high":1760,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":900,"transactions":9,"vwap":1777},"2025-12-16",24.61,24.886,-0.493,-1.94,{"date":1781,"open":1745,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-15",26.028,25.35,25.379,-0.391,-1.52,10400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":81,"volume":1217,"transactions":9,"vwap":1793},"2025-12-12",26.72,26.75,25.521,25.77,-0.78,{"date":1796,"open":1797,"high":850,"low":1752,"close":1726,"change":945,"percent_change":388,"volume":1798,"transactions":9,"vwap":1726},"2025-12-11",26.53,13200,{"date":1800,"open":1249,"high":1801,"low":1802,"close":1803,"change":1035,"percent_change":235,"volume":1804,"transactions":9,"vwap":1803},"2025-12-10",26.8,26.227,26.7,11600,{"date":1806,"open":1807,"high":903,"low":1808,"close":1809,"change":1728,"percent_change":907,"volume":1810,"transactions":9,"vwap":1809},"2025-12-09",26.51,26.42,26.45,6500,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-08",26.59,26.17,26.47,0.17,0.65,23000,{"date":1820,"open":1821,"high":1822,"low":1228,"close":1823,"change":1289,"percent_change":1478,"volume":1824,"transactions":9,"vwap":1823},"2025-12-05",26.46,26.493,26.3,76600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":580,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-04",25.91,26.535,25.78,26.5,7.64,105300,{"date":1834,"open":1835,"high":1415,"low":1836,"close":1415,"change":1837,"percent_change":1838,"volume":891,"transactions":9,"vwap":1415},"2025-12-03",23.97,23.67,0.51,2.12,{"date":1840,"open":636,"high":636,"low":1841,"close":534,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":534},"2025-12-02",24.040001,-0.107,-0.44,9600,{"date":1846,"open":1847,"high":1848,"low":865,"close":1849,"change":1850,"percent_change":801,"volume":1851,"transactions":9,"vwap":1849},"2025-12-01",24.12,24.562,24.217,0.087,15500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1531,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-28",24.097,24.23,24.09,24.13,1.56,11300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":73,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-26",23.546,23.93,23.411,23.76,2.02,21800,{"date":1869,"open":453,"high":1870,"low":1355,"close":1871,"change":1495,"percent_change":1872,"volume":1497,"transactions":9,"vwap":1871},"2025-11-25",23.4,23.29,2.73,{"date":1874,"open":1875,"high":303,"low":1876,"close":1369,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1369},"2025-11-24",22.07,21.98,0.75,3.42,22300,{"date":1881,"open":1364,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-21",22.2,20.921,21.92,0.478,2.23,34800,{"date":1889,"open":1890,"high":1891,"low":343,"close":1892,"change":1893,"percent_change":1471,"volume":1894,"transactions":9,"vwap":1892},"2025-11-20",23.27,23.33,21.442,-0.977,33600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":136,"volume":1902,"transactions":9,"vwap":1900},"2025-11-19",22.3,22.69,22.13,22.419,0.132,11500,{"date":1904,"open":1905,"high":403,"low":241,"close":428,"change":1906,"percent_change":1606,"volume":1907,"transactions":9,"vwap":428},"2025-11-18",22.09,-0.765,74900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-17",23.5,23.837,22.79,23.052,-1.115,-4.61,31300,{"date":1918,"open":1919,"high":1580,"low":1920,"close":1921,"change":1922,"percent_change":1290,"volume":1077,"transactions":9,"vwap":1921},"2025-11-14",23.59,23.589,24.167,-0.213,{"date":1924,"open":1263,"high":950,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-13",24.24,24.38,-1.3,-5.06,42900,{"date":1931,"open":1932,"high":1932,"low":1933,"close":575,"change":1934,"percent_change":1935,"volume":1070,"transactions":9,"vwap":575},"2025-11-12",26.2,25.6,-0.18,-0.7,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1737,"change":678,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1737},"2025-11-11",26.15,25.72,-1.45,12900,{"date":1943,"open":1814,"high":1944,"low":1945,"close":1717,"change":276,"percent_change":492,"volume":1946,"transactions":9,"vwap":1717},"2025-11-10",26.332,25.71,25700,{"date":1948,"open":1949,"high":1950,"low":882,"close":556,"change":173,"percent_change":1951,"volume":1952,"transactions":9,"vwap":556},"2025-11-07",24.66,25.475,-0.12,64800,{"date":1954,"open":1955,"high":1955,"low":1263,"close":1255,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1255},"2025-11-06",26.83,-1.525,-5.66,44900,{"date":1960,"open":934,"high":1961,"low":1830,"close":1962,"change":1963,"percent_change":1964,"volume":1734,"transactions":9,"vwap":1962},"2025-11-05",27.186,26.965,-0.475,-1.73,{"date":1966,"open":1967,"high":1621,"low":1968,"close":1175,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1175},"2025-11-04",27.8,27.37,-1.369,-4.75,16600,{"date":1973,"open":1551,"high":1974,"low":1673,"close":1975,"change":1976,"percent_change":1886,"volume":1867,"transactions":9,"vwap":1975},"2025-11-03",28.95,28.809,0.629,{"date":1978,"open":1979,"high":1980,"low":1161,"close":1981,"change":1982,"percent_change":1496,"volume":1983,"transactions":9,"vwap":1981},"2025-10-31",28.15,28.245,28.18,0.6,32900,{"date":1985,"open":1986,"high":1987,"low":1167,"close":1988,"change":528,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-30",28.049999,28.19,27.58,-3.97,46000,{"date":1992,"open":1476,"high":1476,"low":1065,"close":1529,"change":1993,"percent_change":435,"volume":1994,"transactions":9,"vwap":1529},"2025-10-29",0.108,29300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1365,"volume":2002,"transactions":9,"vwap":2000},"2025-10-28",28.78,28.829,28.41,28.612,-0.178,16000,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":853,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-27",28.91,28.571,28.79,2.42,53500,{"date":2011,"open":1560,"high":2012,"low":1702,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-10-24",28.34,28.11,0.562,2.04,43100,{"date":2018,"open":915,"high":2019,"low":915,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-23",27.648,27.548,0.798,2.98,11800,{"date":2025,"open":1636,"high":2026,"low":1938,"close":1791,"change":781,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1791},"2025-10-22",27.526,-0.48,17100,{"date":2030,"open":915,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":358,"volume":2035,"transactions":9,"vwap":2033},"2025-10-21",27.218,26.31,26.88,-0.28,29400,{"date":2037,"open":1196,"high":2038,"low":1196,"close":1168,"change":668,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1168},"2025-10-20",27.22,5.64,43900,{"date":2042,"open":1716,"high":1752,"low":2043,"close":1945,"change":2044,"percent_change":398,"volume":2045,"transactions":9,"vwap":1945},"2025-10-17",25.27,-0.625,19600,{"date":2047,"open":2048,"high":2048,"low":858,"close":2049,"change":2050,"percent_change":2051,"volume":1431,"transactions":9,"vwap":2049},"2025-10-16",27.27,26.335,-0.615,-2.28,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1838,"volume":1994,"transactions":9,"vwap":2057},"2025-10-15",27.43,27.535,26.443,26.95,0.56,{"date":2060,"open":1793,"high":934,"low":824,"close":914,"change":678,"percent_change":2061,"volume":2062,"transactions":9,"vwap":914},"2025-10-14",-1.42,46200,{"date":2064,"open":1591,"high":2065,"low":2066,"close":903,"change":1858,"percent_change":2067,"volume":2068,"transactions":9,"vwap":903},"2025-10-13",26.919,26.11,6.19,26500,{"date":2070,"open":2071,"high":2071,"low":1237,"close":1214,"change":1505,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1214},"2025-10-10",27.84,-8.92,81200,{"date":2075,"open":1553,"high":2076,"low":2077,"close":2078,"change":1901,"percent_change":976,"volume":1372,"transactions":9,"vwap":2078},"2025-10-09",27.989,27.421,27.68,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2020,"change":2083,"percent_change":2084,"volume":1723,"transactions":9,"vwap":2020},"2025-10-08",27.08,27.57,0.558,2.07,{"date":2086,"open":1553,"high":1553,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-07",26.58,26.99,-0.82,-2.95,24300,{"date":2093,"open":1174,"high":2094,"low":1988,"close":1545,"change":1052,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1545},"2025-10-06",28.014999,3.38,71400,{"date":2098,"open":2099,"high":1602,"low":2087,"close":1564,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1564},"2025-10-03",26.86,0.67,2.55,34900,{"date":2104,"open":2105,"high":2032,"low":1227,"close":2106,"change":1177,"percent_change":1061,"volume":2107,"transactions":9,"vwap":2106},"2025-10-02",25.83,26.23,28700,{"date":2109,"open":625,"high":1573,"low":2110,"close":568,"change":2111,"percent_change":2112,"volume":1419,"transactions":9,"vwap":568},"2025-10-01",25.040001,0.41,1.64,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1760,"change":2118,"percent_change":1513,"volume":1231,"transactions":9,"vwap":1760},"2025-09-30",24.73,25.059,24.72,0.505,{"date":2120,"open":887,"high":966,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-29",24.43,24.515,0.335,1.39,7400,{"date":2127,"open":807,"high":807,"low":2128,"close":1274,"change":907,"percent_change":1028,"volume":2129,"transactions":9,"vwap":1274},"2025-09-26",23.811,25600,{"date":2131,"open":618,"high":2132,"low":537,"close":2133,"change":2134,"percent_change":790,"volume":1723,"transactions":9,"vwap":2133},"2025-09-25",24.34,24.26,-0.34,{"date":2136,"open":824,"high":2137,"low":616,"close":616,"change":2138,"percent_change":2139,"volume":1723,"transactions":9,"vwap":616},"2025-09-24",25.31,-0.81,-3.19,{"date":2141,"open":2142,"high":2142,"low":2137,"close":556,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":556},"2025-09-23",25.97,-0.46,-1.78,37100,{"date":2147,"open":843,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-22",25.939,24.785,25.87,1.34,5.46,25100,{"date":2155,"open":2156,"high":1776,"low":1408,"close":798,"change":2157,"percent_change":202,"volume":1217,"transactions":9,"vwap":798},"2025-09-19",24.46,-0.09,{"date":2159,"open":894,"high":1949,"low":2160,"close":1415,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1415},"2025-09-18",24.038,0.94,3.97,16100,{"date":2165,"open":2166,"high":799,"low":2167,"close":1295,"change":2168,"percent_change":1794,"volume":1178,"transactions":9,"vwap":1295},"2025-09-17",23.86,23.221,-0.185,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":1303,"transactions":9,"vwap":2174},"2025-09-16",23.745,23.87,23.52,23.865,0.125,0.53,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":337,"volume":2182,"transactions":9,"vwap":2180},"2025-09-15",23.32,23.74,0.46,14300,{"date":2184,"open":2185,"high":2185,"low":873,"close":2186,"change":2187,"percent_change":1223,"volume":1719,"transactions":9,"vwap":2186},"2025-09-12",23.57,23.28,-0.23,{"date":2189,"open":2190,"high":1434,"low":2190,"close":2191,"change":2100,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-11",23.01,23.51,2.93,8300,{"date":2195,"open":873,"high":2196,"low":303,"close":2197,"change":37,"percent_change":2198,"volume":1497,"transactions":9,"vwap":2197},"2025-09-10",23.342,22.84,-0.95,{"date":2200,"open":2186,"high":2186,"low":2201,"close":815,"change":202,"percent_change":2202,"volume":2203,"transactions":9,"vwap":815},"2025-09-09",22.664,-1.58,25200,{"date":2205,"open":507,"high":1282,"low":507,"close":2206,"change":424,"percent_change":2207,"volume":1994,"transactions":9,"vwap":2206},"2025-09-08",23.43,3.26,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1898,"change":73,"percent_change":1838,"volume":2213,"transactions":9,"vwap":1898},"2025-09-05",22.8,22.812,22.173,12400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":168,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-04",21.84,22.24,21.775,22.22,0.54,10800,{"date":2223,"open":657,"high":657,"low":230,"close":313,"change":146,"percent_change":2224,"volume":2225,"transactions":9,"vwap":313},"2025-09-03",-0.85,4700,{"date":2227,"open":374,"high":2228,"low":373,"close":2228,"change":2229,"percent_change":1617,"volume":2230,"transactions":9,"vwap":2228},"2025-09-02",22.29,-0.334,41000,{"date":2232,"open":2233,"high":2233,"low":657,"close":2234,"change":2235,"percent_change":2236,"volume":1497,"transactions":9,"vwap":2234},"2025-08-29",23.075001,22.624,-0.766,-3.27,{"date":2238,"open":1387,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-08-28",23.473,23.119,23.39,0.349,1.51,28200,{"date":2246,"open":303,"high":815,"low":2247,"close":2248,"change":2249,"percent_change":1243,"volume":2250,"transactions":9,"vwap":2248},"2025-08-27",22.68,23.041,0.036,8400,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":474,"volume":2257,"transactions":9,"vwap":2255},"2025-08-26",22.851,23.073,23.0049992,0.145,4900,{"date":2259,"open":647,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-08-25",23.22,22.86,-0.198,-0.86,27400,{"date":2266,"open":373,"high":2267,"low":373,"close":2268,"change":2269,"percent_change":2270,"volume":909,"transactions":9,"vwap":2268},"2025-08-22",23.15,23.058001,1.268,5.82,{"date":2272,"open":1884,"high":2273,"low":252,"close":2274,"change":158,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-08-21",21.97,21.79,-1.89,31400,{"date":2278,"open":2279,"high":2279,"low":254,"close":421,"change":1843,"percent_change":1779,"volume":2280,"transactions":9,"vwap":421},"2025-08-20",22.35,31000,{"date":2282,"open":2283,"high":2283,"low":2284,"close":481,"change":1449,"percent_change":2285,"volume":2286,"transactions":9,"vwap":481},"2025-08-19",23.34,22.56,-3.41,12300,{"date":2288,"open":1382,"high":786,"low":1382,"close":2289,"change":2290,"percent_change":1661,"volume":2291,"transactions":9,"vwap":2289},"2025-08-18",23.45,0.01,10300,{"date":2293,"open":1870,"high":2294,"low":1891,"close":527,"change":454,"percent_change":2058,"volume":1798,"transactions":9,"vwap":527},"2025-08-15",23.499,{"date":2296,"open":2297,"high":1870,"low":2298,"close":772,"change":463,"percent_change":689,"volume":1867,"transactions":9,"vwap":772},"2025-08-14",23.37,22.97,{"date":2300,"open":2297,"high":1770,"low":875,"close":2301,"change":136,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-13",23.78,2.54,39200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":1275,"change":2309,"percent_change":2310,"volume":1431,"transactions":9,"vwap":1275},"2025-08-12",22.63,23.24,22.568,0.755,3.37,{"date":2312,"open":220,"high":220,"low":2313,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-11",22.435,-0.415,-1.82,17900,{"date":2318,"open":209,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":1718,"volume":1405,"transactions":9,"vwap":2321},"2025-08-08",23.099001,22.825,22.85,0.15,{"date":2324,"open":2325,"high":2325,"low":2279,"close":518,"change":945,"percent_change":53,"volume":2326,"transactions":9,"vwap":518},"2025-08-07",23.26,25300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2321,"change":1191,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2321},"2025-08-06",23.1,23.195,22.83,-2.18,11900,{"date":2335,"open":1402,"high":536,"low":470,"close":1281,"change":1728,"percent_change":2157,"volume":2336,"transactions":9,"vwap":1281},"2025-08-05",36400,{"date":2338,"open":209,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-04",23.406,22.885,23.38,1.13,5.08,111700,{"date":2346,"open":404,"high":1380,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-08-01",21.651,22.25,-0.505,-2.22,169000,{"date":2353,"open":1870,"high":2173,"low":2247,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-07-31",22.755,-0.289,-1.25,16200,{"date":2359,"open":875,"high":2206,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-30",22.855,23.044001,-0.226,-0.97,9300,{"date":2366,"open":2367,"high":2368,"low":875,"close":1890,"change":2369,"percent_change":2370,"volume":1618,"transactions":9,"vwap":1890},"2025-07-29",23.94,23.96,-0.563,-2.36,{"date":2372,"open":1416,"high":1416,"low":1865,"close":2373,"change":1842,"percent_change":2374,"volume":2153,"transactions":9,"vwap":2373},"2025-07-28",23.833,-0.45,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2367,"change":46,"percent_change":1290,"volume":1497,"transactions":9,"vwap":2367},"2025-07-25",23.91,23.977,23.54,{"date":2381,"open":2382,"high":2383,"low":1416,"close":1416,"change":907,"percent_change":1028,"volume":2384,"transactions":9,"vwap":1416},"2025-07-24",24.42,24.461,45100,{"date":2386,"open":873,"high":1409,"low":873,"close":1855,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1855},"2025-07-23",2.19,9.94,54700,{"date":2391,"open":2392,"high":315,"low":1364,"close":2393,"change":37,"percent_change":499,"volume":2221,"transactions":9,"vwap":2393},"2025-07-22",22.049999,22.040001,{"date":2395,"open":2261,"high":2261,"low":2219,"close":2396,"change":146,"percent_change":2224,"volume":2107,"transactions":9,"vwap":2396},"2025-07-21",22.26,{"date":2398,"open":2399,"high":2399,"low":395,"close":1380,"change":2400,"percent_change":266,"volume":1916,"transactions":9,"vwap":1380},"2025-07-18",22.66,-0.06,{"date":2402,"open":396,"high":412,"low":396,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-07-17",22.51,0.855,3.95,36000,{"date":2408,"open":2409,"high":325,"low":2410,"close":2411,"change":2412,"percent_change":951,"volume":2413,"transactions":9,"vwap":2411},"2025-07-16",21.237,21.07,21.655,0.283,57000,{"date":2415,"open":2416,"high":2417,"low":384,"close":2418,"change":2419,"percent_change":1456,"volume":2420,"transactions":9,"vwap":2418},"2025-07-15",21.72,21.765,21.372,0.075,29600,{"date":2422,"open":2410,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1934,"volume":2427,"transactions":9,"vwap":2425},"2025-07-14",21.34,20.743,21.297,-0.038,27600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-07-11",21.65,21.669,21.291,21.335,-0.366,-1.69,22200,{"date":2438,"open":667,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1525,"volume":994,"transactions":9,"vwap":2441},"2025-07-10",21.855,21.35,21.701,-0.239,{"date":2444,"open":325,"high":2445,"low":2446,"close":2447,"change":2176,"percent_change":2448,"volume":891,"transactions":9,"vwap":2447},"2025-07-09",21.947,21.51,21.94,2.48,{"date":2450,"open":2451,"high":2452,"low":2451,"close":1363,"change":1035,"percent_change":1561,"volume":2068,"transactions":9,"vwap":1363},"2025-07-08",21.26,21.56,{"date":2454,"open":2455,"high":1363,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":1755,"transactions":9,"vwap":2457},"2025-07-07",21.28,21,21.16,-0.855,-3.88,{"date":2461,"open":2462,"high":2463,"low":373,"close":2464,"change":2465,"percent_change":2466,"volume":1859,"transactions":9,"vwap":2464},"2025-07-03",21.994,22.14,22.014999,0.4,1.85,{"date":2468,"open":2469,"high":232,"low":2469,"close":232,"change":2470,"percent_change":1764,"volume":2316,"transactions":9,"vwap":232},"2025-07-02",21.011,0.445,{"date":2472,"open":2473,"high":1364,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":961,"transactions":9,"vwap":2475},"2025-07-01",21.42,20.971,21.17,-0.734,-3.35,{"date":2479,"open":2480,"high":2481,"low":325,"close":2482,"change":2483,"percent_change":106,"volume":994,"transactions":9,"vwap":2482},"2025-06-30",21.88,21.929,21.904,0.194,{"date":2485,"open":282,"high":233,"low":2486,"close":2487,"change":2488,"percent_change":1866,"volume":2489,"transactions":9,"vwap":2487},"2025-06-27",21.424,21.71,0.43,61700,{"date":2491,"open":2492,"high":2455,"low":2493,"close":2455,"change":1250,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2455},"2025-06-26",20.77,20.65,4.57,38700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2322,"percent_change":424,"volume":2502,"transactions":9,"vwap":2501},"2025-06-25",20.46,20.51,20.27,20.35,41700,{"date":2504,"open":1342,"high":2505,"low":2506,"close":2507,"change":1036,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-06-24",20.26,19.736,20.2,4.39,31200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":131,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-06-23",18.94,19.394,18.76,19.35,1.74,39700,{"date":2519,"open":2520,"high":2520,"low":2512,"close":2521,"change":1794,"percent_change":969,"volume":2522,"transactions":9,"vwap":2521},"2025-06-20",19.7,19.02,72100,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2250,"transactions":9,"vwap":2528},"2025-06-18",19.56,19.928,19.55,19.8,0.298,1.53,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2244,"transactions":9,"vwap":2536},"2025-06-17",19.75,19.9,19.489,19.502,-0.538,-2.68,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":2465,"percent_change":2015,"volume":1085,"transactions":9,"vwap":2543},"2025-06-16",19.84,20.239,20.040001,{"date":2545,"open":2528,"high":687,"low":2546,"close":2547,"change":1935,"percent_change":2548,"volume":2303,"transactions":9,"vwap":2547},"2025-06-13",19.5,19.64,-3.44,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":1191,"volume":2555,"transactions":9,"vwap":2553},"2025-06-12",20.3,20.54,20.34,-0.105,40600,{"date":2557,"open":356,"high":356,"low":2558,"close":2559,"change":2560,"percent_change":619,"volume":1002,"transactions":9,"vwap":2559},"2025-06-11",20.41,20.445,-0.125,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1035,"percent_change":509,"volume":2567,"transactions":9,"vwap":2566},"2025-06-10",20.5,20.62,20.328,20.57,29800,{"date":2569,"open":2553,"high":2570,"low":2571,"close":2572,"change":883,"percent_change":883,"volume":2573,"transactions":9,"vwap":2572},"2025-06-09",20.44,20.07,20.32,50300,{"date":2575,"open":2576,"high":2576,"low":2551,"close":2572,"change":2322,"percent_change":424,"volume":1670,"transactions":9,"vwap":2572},"2025-06-06",20.55,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1934,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-05",20.43,20.649,20,20.17,-0.88,27800,{"date":2586,"open":1311,"high":2587,"low":2588,"close":2501,"change":2322,"percent_change":424,"volume":2589,"transactions":9,"vwap":2501},"2025-06-04",20.45,20.084999,122400,{"date":2591,"open":2528,"high":2592,"low":2593,"close":2507,"change":307,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2507},"2025-06-03",20.28,19.791,2.28,235000,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2533,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2533},"2025-06-02",19.49,19.755,-0.028,-0.14,6100,{"date":2604,"open":2605,"high":2605,"low":2546,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-05-30",20.049999,19.778,-0.434,-2.15,6700,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":1798,"transactions":9,"vwap":2614},"2025-05-29",20.6,20.163,20.212,0.276,1.38,{"date":2618,"open":2505,"high":2505,"low":2619,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-05-28",19.936,-0.584,-2.85,13100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":2628,"percent_change":2629,"volume":1593,"transactions":9,"vwap":2626},"2025-05-27",20.18,20.52,20.031,1.219,6.32,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-05-23",18.901,19.499,19.301,-0.229,-1.17,13000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":907,"volume":2645,"transactions":9,"vwap":2643},"2025-05-22",19.21,19.701,19.16,19.53,-0.015,39000,{"date":2647,"open":2605,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2090,"volume":2652,"transactions":9,"vwap":2650},"2025-05-21",20.223,19.34,19.545,-0.595,36900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2656,"change":1035,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-05-20",20.016001,20.14,19.95,1.26,7800,{"date":2661,"open":2662,"high":2663,"low":2515,"close":2663,"change":2664,"percent_change":2665,"volume":2045,"transactions":9,"vwap":2663},"2025-05-19",19.46,19.89,-0.29,-1.44,{"date":2667,"open":2668,"high":2668,"low":2657,"close":2625,"change":256,"percent_change":868,"volume":2669,"transactions":9,"vwap":2625},"2025-05-16",20.23,11100,{"date":2671,"open":1301,"high":1301,"low":2672,"close":2657,"change":945,"percent_change":1478,"volume":2673,"transactions":9,"vwap":2657},"2025-05-15",19.611,4500,{"date":2675,"open":2676,"high":2676,"low":2526,"close":1301,"change":168,"percent_change":1982,"volume":1445,"transactions":9,"vwap":1301},"2025-05-14",20.33,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":455,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-13",19.71,20.16,19.59,19.98,2.99,19100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":938,"percent_change":2691,"volume":1372,"transactions":9,"vwap":2690},"2025-05-12",19.2,19.44,19,19.4,8.38,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1525,"volume":1787,"transactions":9,"vwap":2696},"2025-05-09",18.26,17.75,17.9,-0.197,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":2703,"percent_change":2704,"volume":1804,"transactions":9,"vwap":2702},"2025-05-08",17.93,18.325,18.097,0.447,2.53,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1546,"percent_change":388,"volume":2711,"transactions":9,"vwap":2710},"2025-05-07",17.54,17.679,17.43,17.65,7500,{"date":2713,"open":2714,"high":2696,"low":2715,"close":2695,"change":1728,"percent_change":1398,"volume":2716,"transactions":9,"vwap":2695},"2025-05-06",17.56,17.36,16300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2721,"change":1437,"percent_change":2034,"volume":1638,"transactions":9,"vwap":2721},"2025-05-05",17.8,18.0039997,17.77,{"date":2723,"open":2700,"high":2724,"low":2725,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-05-02",17.99,17.82,0.7,4.09,9800,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2732,"change":1243,"percent_change":2161,"volume":2733,"transactions":9,"vwap":2732},"2025-05-01",17.52,17.12,23400,{"date":2735,"open":2736,"high":2737,"low":179,"close":2738,"change":945,"percent_change":2583,"volume":2739,"transactions":9,"vwap":2738},"2025-04-30",16.38,17.075001,16.96,16500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1662,"percent_change":2746,"volume":870,"transactions":9,"vwap":2745},"2025-04-29",17.09,17.235,16.93,17.11,0.82,{"date":183,"open":2748,"high":2748,"low":2749,"close":2750,"change":781,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},17.1,16.6,16.97,-0.76,12100]