[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBR":3,"homepage-market-summary":28,"stock-historical-UBR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UBR","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},"ProShares Ultra MSCI Brazil Capped","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6298,0.697704,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.8,43,42.2782,0.5218,1.23,1454.917,44.95,20.79,4827.172256920635,91.1,4130,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},17.86,3929,1434247.408744,124.55,"2025-04-28",[184,187,194,205,214,223,231,239,248,257,267,277,285,292,301,309,317,325,333,340,350,361,370,379,390,401,411,420,431,441,450,459,470,479,489,497,508,517,526,537,545,555,563,572,580,590,600,609,618,626,635,645,652,661,669,679,689,697,706,714,725,733,742,753,761,769,777,783,791,799,808,816,824,830,837,843,850,856,863,868,876,885,893,900,906,912,918,923,929,935,942,949,956,962,966,970,975,981,987,994,1001,1009,1017,1024,1032,1038,1045,1051,1057,1064,1069,1075,1081,1089,1094,1100,1107,1114,1121,1129,1136,1142,1147,1154,1161,1170,1179,1187,1195,1203,1211,1218,1226,1233,1238,1245,1252,1260,1266,1274,1280,1287,1291,1297,1304,1309,1315,1322,1330,1337,1344,1351,1358,1367,1375,1383,1390,1397,1404,1411,1419,1426,1435,1442,1448,1454,1461,1466,1474,1481,1486,1493,1501,1507,1513,1522,1529,1536,1542,1546,1555,1563,1567,1572,1576,1582,1589,1595,1601,1605,1611,1617,1625,1631,1637,1645,1652,1656,1660,1666,1671,1676,1683,1691,1699,1705,1709,1717,1723,1730,1737,1745,1750,1755,1762,1767,1772,1778,1784,1789,1795,1800,1804,1809,1816,1823,1829,1834,1840,1846,1850,1856,1860,1866,1874,1879,1883,1889,1896,1902,1905,1911,1918,1924,1932,1936,1941,1947,1953,1960,1965,1968,1973,1978,1982,1987,1994,1998,2004,2011,2017,2022,2027,2033,2036,2040,2044,2047,2051,2056,2060,2064,2069,2075,2081,2086,2090,2093,2098,2103,2108,2112,2117,2122,2128,2133,2137,2142,2146,2150,2154,2159,2163,2168,2174,2178,2183,2188,2193,2198,2203,2208,2213,2219,2224,2230,2238,2244,2248,2252,2255,2259,2262,2267,2272,2278,2283,2288,2294,2298,2302,2309,2315,2317,2321,2327,2333,2339,2343,2348,2352,2357,2361,2365,2369,2372,2378,2381,2384,2388,2392,2397,2401,2404,2408,2413,2416,2419,2427,2431,2436,2440,2444,2449,2455,2459,2462,2468,2473,2477,2481,2485,2491,2496,2500],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":185,"vwap":186},54,42.8209,{"date":39,"open":188,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},42.95,-1.2396,-2.85,1257.364,47,42.9531,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",44.38,44.56,43.3,43.5178,-0.0626,-0.14,4748.2803,81,44.2437,{"date":206,"open":207,"high":23,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",43.1,43.5804,8.8115,25.34,25055.383339,263,43.9294,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",32.9401,34.7689,1.7965,5.45,1662.925031,33,34.1809,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",32.9724,-0.2394,-0.72,155.224,35,32.8232,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",33.2118,1.462,4.6,802.931,45,32.4803,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",31.1,31.7498,0.3772,1.2,2247.972031,44,31.202,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",31.62,31.3726,-1.0568,-3.26,849.782,36,31.5788,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",32,32.5588,32.4294,-0.1845,-0.57,534.937,34,32.2751,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",32.71,32.61,32.6139,-0.8598,-2.57,1346.952,42,32.6783,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",33.4737,-1.7903,-5.08,298.662,46,34.0309,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":246,"vwap":291},"2026-09-22",35.264,0.383,1.1,161.041,34.771,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",34.55,34.881,1.0213,3.02,1087.782,29,34.566,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":259,"vwap":308},"2026-09-18",33.895,33.8597,-0.4124,-1.2,334.841,33.8491,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":255,"vwap":316},"2026-09-17",34.441,34.2721,0.423,1.25,1424.782,34.2763,{"date":318,"open":319,"high":319,"low":308,"close":308,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",34.25,-0.5609,-1.63,440.782,31,34.159,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",34.41,0.0607,0.18,1097.204623,26,34.4094,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":237,"vwap":339},"2026-09-14",34.3493,-0.7408,-2.11,248.032,34.102,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",35.51,34.69,35.0901,-0.8317,-2.32,2930.94,51,35.3083,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",35.25,35.959,35.131,35.9218,0.8588,2.45,2367.025,85,35.5354,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",35.2617,35.063,-0.9961,-2.76,421.493,70,35.1284,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",36.0669,36.0591,1.5118,4.38,625.429,64,36.0783,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",34.87,35.34,34.535,34.5473,-0.6831,-1.94,2831.374,72,34.9677,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",36.199,36.2584,35.06,35.2304,0.073,0.21,5382.619,79,35.5275,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",34.95,35.169,35.1574,2.6899,8.28,1601.891003,118,34.9283,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",32.65,32.4675,0.9915,3.15,777.174,62,32.6169,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",31.55,31.68,31.255,31.476,0.8475,2.77,1320.782,56,31.5346,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":368,"vwap":440},"2026-08-28",29.789,30.64,29.7,30.6285,-0.3758,-1.21,6736.49,29.812,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":229,"vwap":449},"2026-08-27",31.015,30.99,31.0043,-0.019,-0.06,727.782,30.9777,{"date":451,"open":452,"high":452,"low":323,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",31.17,31.0233,-0.2524,-0.81,1237.583,48,31.0951,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",30.105,31.299,30.061,31.2757,1.2154,4.04,8265.814,90,30.8624,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":348,"vwap":478},"2026-08-24",29.47,30.16,30.0603,0.2589,0.87,4390.782,29.601,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",29.41,29.885,29.8014,1.4889,5.26,1323.848,50,29.7989,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":229,"vwap":496},"2026-08-20",28.58,28.3125,-0.333,-1.16,1365.852,28.3723,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",29.03,29.629,28.621,28.6455,0.992,3.59,11157.036,105,29.0469,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":255,"vwap":516},"2026-08-18",28.45,28.5,27.6535,-0.4016,-1.43,1693.782,28.2286,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":275,"vwap":525},"2026-08-17",28.28,28,28.0551,-0.2884,-1.02,1236.494594,28.1217,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",27.83,28.444714,27.25,28.3435,0.5227,1.88,5392.847,75,27.7089,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":145,"volume":543,"transactions":283,"vwap":544},"2026-08-13",27.99,27.8,27.8208,-0.0523,961.818194,27.8349,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",27.975,28.13,27.8731,-0.2055,-0.73,1352.851,55,28.0289,{"date":556,"open":557,"high":557,"low":520,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":185,"vwap":562},"2026-08-11",29.73,28.0786,-2.0134,-6.69,1156.8758,28.4714,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":323,"vwap":571},"2026-08-10",30.119,29.96,30.092,-0.1221,-0.4,687.1278,30.0465,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":359,"vwap":579},"2026-08-07",30.8206,30.2141,-1.0563,-3.38,3166.1886,30.5274,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",31.7,31.23,31.2704,-1.0997,-3.4,752.1356,41,31.3706,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":418,"vwap":599},"2026-08-05",32.39,32.48,32.365,32.3701,0.2141,0.67,1320.5312,32.2775,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":457,"vwap":608},"2026-08-04",31.7497,32.27,32.156,-0.2278,-0.7,1358.5952,32.0966,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":438,"volume":615,"transactions":616,"vwap":617},"2026-08-03",32.56,32.265,32.3838,-0.3983,2825.124804,59,32.3271,{"date":619,"open":603,"high":620,"low":603,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":429,"vwap":625},"2026-07-31",32.95,32.7821,0.2293,0.7,1126.1918,32.7045,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":457,"vwap":634},"2026-07-30",31.77,32.5528,31.63,1.2248,3.91,2324.5952,32.1148,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":487,"vwap":644},"2026-07-29",31.12,31.47,30.83,31.328,-0.4689,-1.47,1973.4083,31.1606,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":476,"volume":650,"transactions":323,"vwap":651},"2026-07-28",31.81,31.7969,0.2743,308.5952,31.8972,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":275,"vwap":660},"2026-07-27",31.44,32.18,31.5226,-0.1775,-0.56,2240.5952,31.5915,{"date":662,"open":241,"high":663,"low":241,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":275,"vwap":668},"2026-07-24",31.83,31.7001,-0.7897,-2.43,980.6155,31.611,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",32.75,32.33,32.4898,-0.3205,-0.98,669.6468,40,32.5408,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":255,"vwap":688},"2026-07-22",32.28,33.4199,32.125,32.8103,1.2695,4.02,2856.5952,32.4761,{"date":690,"open":444,"high":628,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":677,"vwap":696},"2026-07-21",30.65,31.5408,0.7853,2.55,2270.707288,31.2077,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":265,"vwap":705},"2026-07-20",31.15,30.75,30.7555,0.2539,0.83,1015.5952,31.0438,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":520,"vwap":713},"2026-07-17",30.371,30.5016,-0.576,-1.85,546.6602,30.3408,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",30.67,31.22,30.58,31.0776,-0.8563,-2.68,890.6998,37,30.7487,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":71,"volume":731,"transactions":723,"vwap":732},"2026-07-15",31.795,32.04,31.9339,0.0228,867.530537,31.8587,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":323,"vwap":741},"2026-07-14",31.97,31.985,31.9111,1.0513,3.41,1337.3952,31.7603,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",31.79,31.855,30.8,30.8598,-1.0702,-3.35,3660.4972,66,31.2223,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",31.5,31.94,31.93,1.58,5.21,1300,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",29.9,30.42,30.35,0.92,3.13,400,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",28.88,29.51,29.43,-0.09,-0.3,1700,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":768,"transactions":9,"vwap":780},"2026-07-07",29.46,29.52,-0.76,-2.51,{"date":784,"open":785,"high":786,"low":787,"close":786,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":786},"2026-07-06",29.6,30.28,29.49,1.08,3.7,600,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",29.049999,29.35,29.2,0.27,0.93,1100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",28.96,29.18,28.61,28.93,-0.37,-1.26,2400,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",28.9,29.44,29.3,-0.31,-1.05,2000,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",29.13,29.79,29.61,-0.29,-0.97,1400,{"date":825,"open":826,"high":826,"low":763,"close":763,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":763},"2026-06-26",29.98,1.05,3.64,300,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",28.95,28.85,0.58,2.05,200,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":346,"volume":807,"transactions":9,"vwap":841},"2026-06-24",28.47,28.11,28.27,-0.67,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":775,"percent_change":849,"volume":815,"transactions":9,"vwap":848},"2026-06-23",28.89,29.07,28.84,28.94,-1.03,{"date":851,"open":299,"high":773,"low":299,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",29.24,0.88,3.1,5400,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":263,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",28.34,28.36,28.32,-1.97,700,{"date":864,"open":865,"high":865,"low":810,"close":804,"change":866,"percent_change":867,"volume":768,"transactions":9,"vwap":804},"2026-06-17",30.51,-0.78,-2.63,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":775,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-16",29.26,29.8,29.17,29.71,-1,10900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",31.37,31.57,30,30.01,-0.15,-0.5,2900,{"date":886,"open":887,"high":888,"low":889,"close":473,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":473},"2026-06-12",30.15,30.54,29.88,0.29,0.97,4600,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",28.38,29.87,1.78,6.34,3500,{"date":901,"open":902,"high":902,"low":540,"close":903,"change":904,"percent_change":905,"volume":776,"transactions":9,"vwap":903},"2026-06-10",28.29,28.09,-0.01,-0.04,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":797,"volume":760,"transactions":9,"vwap":910},"2026-06-09",28.3,27.56,28.1,0.26,{"date":913,"open":548,"high":548,"low":914,"close":915,"change":916,"percent_change":321,"volume":917,"transactions":9,"vwap":915},"2026-06-08",27.46,27.84,-0.46,2200,{"date":919,"open":847,"high":847,"low":841,"close":908,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":908},"2026-06-05",-1.54,-5.16,23100,{"date":924,"open":925,"high":881,"low":925,"close":926,"change":927,"percent_change":928,"volume":815,"transactions":9,"vwap":926},"2026-06-04",29.38,29.84,0.15,0.51,{"date":930,"open":931,"high":873,"low":931,"close":932,"change":933,"percent_change":934,"volume":798,"transactions":9,"vwap":932},"2026-06-03",29.55,29.69,-1.69,-5.39,{"date":936,"open":937,"high":755,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-02",31.08,31.38,0.17,0.54,800,{"date":943,"open":699,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":760,"transactions":9,"vwap":946},"2026-06-01",31.25,31.01,31.21,-0.43,-1.36,{"date":950,"open":951,"high":952,"low":323,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-29",31.34,31.64,-0.49,-1.53,2800,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":145,"percent_change":961,"volume":176,"transactions":9,"vwap":960},"2026-05-28",31.9,32.37,32.13,-0.59,{"date":963,"open":259,"high":964,"low":259,"close":964,"change":821,"percent_change":965,"volume":798,"transactions":9,"vwap":964},"2026-05-27",32.32,-0.89,{"date":967,"open":655,"high":968,"low":655,"close":270,"change":969,"percent_change":882,"volume":760,"transactions":9,"vwap":270},"2026-05-26",32.8,-0.05,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":874,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-22",32.66,-2.97,500,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":927,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-21",32.22,33.66,0.45,5700,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":941,"transactions":9,"vwap":984},"2026-05-20",33.32,33.51,1.73,5.44,{"date":988,"open":989,"high":989,"low":755,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",32.42,31.78,-1.6,-4.79,14800,{"date":995,"open":996,"high":997,"low":593,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",32.53,33.38,1.14,3.54,3600,{"date":1002,"open":1003,"high":1004,"low":735,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",32.23,32.34,32.24,-1.62,-4.78,3300,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-14",33.81,34.19,33.86,0.57,1.71,2100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":892,"transactions":9,"vwap":1021},"2026-05-13",35.040001,35.65,33.29,-2.9,-8.01,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-12",36.27,35.69,36.19,-0.77,-2.08,1600,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":798,"transactions":9,"vwap":1035},"2026-05-11",36.9,36.96,-0.8,-2.12,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":928,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-08",38.34,38.35,37.76,1.37,4500,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1030,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-07",38.26,37.25,-5.29,10000,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":827,"volume":1044,"transactions":9,"vwap":1055},"2026-05-06",39.62,38.95,39.33,0.41,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":87,"percent_change":1063,"volume":176,"transactions":9,"vwap":1062},"2026-05-05",38.75,39.02,38.49,38.92,2.96,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":606,"percent_change":1068,"volume":1031,"transactions":9,"vwap":1067},"2026-05-04",39.060001,37.8,-1.82,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":52,"percent_change":933,"volume":1074,"transactions":9,"vwap":1073},"2026-05-01",38.72,38.3,38.5,1500,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":120,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-30",37.87,39.16,5.7,5600,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-29",37.77,36.75,37.049999,-1.9,-4.88,5500,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1054,"change":961,"percent_change":1093,"volume":1000,"transactions":9,"vwap":1054},"2026-04-28",38.16,39.15,-1.49,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1099,"volume":892,"transactions":9,"vwap":1098},"2026-04-27",40.0099983,40.24,39.54,0,{"date":1101,"open":1102,"high":1098,"low":1103,"close":1098,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1098},"2026-04-24",39.22,39.049999,-0.27,-0.68,5300,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-23",41.17,39.81,-1.17,-2.86,9300,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1088,"transactions":9,"vwap":1118},"2026-04-22",41.94,40.9,40.98,-0.45,-1.09,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-21",42.71,42.98,41.43,-0.96,-2.26,3400,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":796,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-20",42.7,41.92,42.39,0.64,7300,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1113,"transactions":9,"vwap":1139},"2026-04-17",43.55,42.12,-0.86,-2,{"date":1143,"open":1144,"high":1124,"low":1145,"close":1124,"change":1146,"percent_change":130,"volume":899,"transactions":9,"vwap":1124},"2026-04-16",42.89,42.3,0.14,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":883,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-15",43.65,42.75,42.84,-1.15,2600,{"date":1155,"open":1138,"high":1156,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-14",43.88,43.34,0.42,0.98,10800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-13",42.19,43.049999,41.74,42.92,0.43,1.01,5800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-10",42.2,42.55,41.8,42.49,1.57,3.84,7600,{"date":1180,"open":1181,"high":588,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-09",40.23,39.79,40.92,1.9,4.87,9600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1060,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1060},"2026-04-08",39.71,39.92,38.83,2.13,5.77,14200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":201,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-07",36.55,36.98,35.85,36.89,-0.38,9800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-06",37.26,37.48,37.029999,0.11,0.3,6300,{"date":1212,"open":1213,"high":1205,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-02",35.98,36.92,0.09,0.24,3700,{"date":1219,"open":1220,"high":1206,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-01",37.15,36.8,36.83,0.03,0.08,8100,{"date":1227,"open":1228,"high":1221,"low":1229,"close":1221,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1221},"2026-03-31",35.049999,34.78,2.94,8.68,19500,{"date":1234,"open":319,"high":1235,"low":1236,"close":1013,"change":130,"percent_change":1159,"volume":1237,"transactions":9,"vwap":1013},"2026-03-30",34.64,33.41,7100,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":849,"volume":1244,"transactions":9,"vwap":1242},"2026-03-27",33.24,34.15,33.53,-0.35,5200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1074,"transactions":9,"vwap":1249},"2026-03-26",34.5,34.81,33.88,-1.41,-4,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1135,"transactions":9,"vwap":1257},"2026-03-25",35.16,35.79,34.98,35.29,1.38,4.07,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":813,"percent_change":1265,"volume":1135,"transactions":9,"vwap":1264},"2026-03-24",32.98,34.09,33.91,-0.91,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-23",32.63,34.6,34.22,3.21,10.35,19200,{"date":1275,"open":1276,"high":1276,"low":1277,"close":945,"change":1278,"percent_change":1279,"volume":1169,"transactions":9,"vwap":945},"2026-03-20",32.62,30.88,-2.75,-8.15,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1128,"transactions":9,"vwap":1284},"2026-03-19",32.85,33.9,33.76,0.48,1.44,{"date":1288,"open":1283,"high":1283,"low":1289,"close":1289,"change":455,"percent_change":1290,"volume":760,"transactions":9,"vwap":1289},"2026-03-18",33.28,-2.38,{"date":1292,"open":1263,"high":1293,"low":1294,"close":1263,"change":1295,"percent_change":1296,"volume":955,"transactions":9,"vwap":1263},"2026-03-17",34.51,33.97,0.32,0.95,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":1303,"volume":1088,"transactions":9,"vwap":1301},"2026-03-16",33.18,34.060001,33.77,1.8,5.63,{"date":1305,"open":1306,"high":1306,"low":735,"close":735,"change":1120,"percent_change":1307,"volume":1308,"transactions":9,"vwap":735},"2026-03-13",33.65,-3.3,2700,{"date":1310,"open":1248,"high":1248,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-12",33.060001,-2.87,-7.99,8600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":927,"percent_change":1158,"volume":1321,"transactions":9,"vwap":1320},"2026-03-11",36.18,36.76,35.49,35.93,3900,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-10",34.83,36.85,35.78,0.75,2.14,7800,{"date":1331,"open":1332,"high":1228,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1186,"transactions":9,"vwap":1334},"2026-03-09",33.6,33.14,35.029999,1.53,4.57,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":1343,"volume":1008,"transactions":9,"vwap":1340},"2026-03-06",32.79,33.5,32.58,-0.24,-0.71,{"date":1345,"open":1269,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1106,"transactions":9,"vwap":1348},"2026-03-05",34.68,33.73,33.74,-2.13,-5.94,{"date":1352,"open":1353,"high":1213,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1314,"transactions":9,"vwap":1355},"2026-03-04",35.9,35.64,35.87,1.29,3.73,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-03",34.11,34.84,32.54,34.58,-3.62,-9.48,12500,{"date":1368,"open":1200,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-02",38.24,36.77,38.2,-0.13,-0.34,12700,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-27",38.91,38.29,38.33,-0.93,-2.37,6700,{"date":1384,"open":1385,"high":1385,"low":1073,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-26",39.76,39.26,-0.84,-2.09,4700,{"date":1391,"open":1392,"high":1097,"low":1393,"close":1394,"change":1395,"percent_change":1285,"volume":1396,"transactions":9,"vwap":1394},"2026-02-25",40.22,39.5,40.099998,0.19,5100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1043,"percent_change":1403,"volume":1044,"transactions":9,"vwap":1402},"2026-02-24",38.8,39.97,38.77,39.91,3.55,{"date":1405,"open":1406,"high":1394,"low":1407,"close":1408,"change":494,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-23",40.07,38.44,38.54,-2.92,7000,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1414},"2026-02-20",38.18,39.7,37.96,1.56,4.09,15900,{"date":1420,"open":1421,"high":1413,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":884,"transactions":9,"vwap":1423},"2026-02-19",37.97,37.92,38.14,1.04,2.8,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-18",37.43,37.65,36.65,37.099998,0.46,1.26,17800,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1031,"transactions":9,"vwap":1439},"2026-02-17",36.99,36.02,36.64,-0.58,-1.56,{"date":1443,"open":723,"high":1444,"low":1353,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-13",37.22,-0.9,-2.36,6400,{"date":1449,"open":1189,"high":1189,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1128,"transactions":9,"vwap":1451},"2026-02-12",37.68,38.12,-1.28,-3.25,{"date":1455,"open":1377,"high":1456,"low":1377,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-11",39.66,39.4,1.6,4.23,4300,{"date":1462,"open":1463,"high":1423,"low":1067,"close":1067,"change":1464,"percent_change":1465,"volume":1321,"transactions":9,"vwap":1067},"2026-02-10",37.83,-0.23,-0.6,{"date":1467,"open":1085,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-09",38.060001,36.93,38.029999,1.66,4.56,3000,{"date":1475,"open":1476,"high":1477,"low":1320,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-06",36.049999,36.37,1.28,3.65,1800,{"date":1482,"open":1483,"high":1484,"low":1334,"close":1485,"change":1372,"percent_change":805,"volume":815,"transactions":9,"vwap":1485},"2026-02-05",35.67,35.75,35.09,{"date":1487,"open":1488,"high":1489,"low":1248,"close":1490,"change":1491,"percent_change":1492,"volume":1106,"transactions":9,"vwap":1490},"2026-02-04",35.92,36.12,35.22,-2.2,-5.88,{"date":1494,"open":1495,"high":1407,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-03",38.25,36.73,37.42,1.21,3.34,16500,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1329,"transactions":9,"vwap":1504},"2026-02-02",35.33,36.21,0.84,2.37,{"date":1508,"open":1509,"high":1035,"low":1510,"close":1511,"change":1512,"percent_change":1492,"volume":1113,"transactions":9,"vwap":1511},"2026-01-30",36.71,35.21,35.37,-2.21,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-29",38.73,38.85,36.58,37.58,-0.41,-1.08,14600,{"date":1523,"open":1422,"high":1524,"low":1525,"close":1526,"change":703,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-28",38.099998,37.07,37.99,2.23,14300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":1535,"volume":1410,"transactions":9,"vwap":1532},"2026-01-27",36.49,37.16,36.45,2.42,6.97,{"date":1537,"open":1538,"high":1539,"low":1247,"close":1538,"change":1540,"percent_change":890,"volume":1541,"transactions":9,"vwap":1538},"2026-01-26",34.74,34.93,0.1,10300,{"date":1543,"open":1236,"high":1235,"low":1236,"close":1235,"change":1544,"percent_change":1545,"volume":1000,"transactions":9,"vwap":1235},"2026-01-23",1.09,3.25,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-22",32.82,33.67,32.74,33.55,1.7,5.34,13100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1225,"transactions":9,"vwap":1560},"2026-01-21",30.98,31.86,30.86,31.85,2.48,8.44,{"date":1564,"open":847,"high":779,"low":847,"close":1565,"change":1327,"percent_change":1566,"volume":807,"transactions":9,"vwap":1565},"2026-01-20",29.37,2.62,{"date":1568,"open":511,"high":1569,"low":511,"close":1570,"change":813,"percent_change":1571,"volume":862,"transactions":9,"vwap":1570},"2026-01-16",28.66,28.62,-1.07,{"date":1573,"open":1574,"high":299,"low":1575,"close":804,"change":1295,"percent_change":87,"volume":798,"transactions":9,"vwap":804},"2026-01-15",28.73,28.6,{"date":1577,"open":1578,"high":803,"low":1578,"close":803,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":803},"2026-01-14",27.97,0.85,3.06,6000,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1128,"transactions":9,"vwap":1586},"2026-01-13",28.2,27.64,27.76,-0.47,-1.66,{"date":1590,"open":1591,"high":839,"low":1592,"close":1593,"change":1594,"percent_change":1265,"volume":1044,"transactions":9,"vwap":1593},"2026-01-12",28.26,28.21,28.23,-0.26,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":1209,"percent_change":1600,"volume":1480,"transactions":9,"vwap":1599},"2026-01-09",28.68,28.86,28.49,1.06,{"date":1602,"open":520,"high":1603,"low":1604,"close":1603,"change":1209,"percent_change":788,"volume":1210,"transactions":9,"vwap":1603},"2026-01-08",28.19,27.96,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":606,"percent_change":1610,"volume":760,"transactions":9,"vwap":1609},"2026-01-07",28.030001,27.86,27.89,-2.45,{"date":1612,"open":1613,"high":810,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1473,"transactions":9,"vwap":1614},"2026-01-06",28.87,28.59,0.56,2,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1607,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1607},"2026-01-05",27.33,28.15,26.99,1.03,3.81,6500,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":176,"transactions":9,"vwap":1628},"2026-01-02",26.97,27,0.63,2.39,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1634,"change":1201,"percent_change":1636,"volume":1031,"transactions":9,"vwap":1634},"2025-12-31",26.31,26.37,26.22,-1.42,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1600,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-30",26.52,26.88,26.48,26.75,4.13,6100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1119,"percent_change":1651,"volume":1624,"transactions":9,"vwap":1650},"2025-12-29",25.74,25.88,25.45,25.69,-1.72,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":796,"percent_change":1424,"volume":1473,"transactions":9,"vwap":1655},"2025-12-26",25.93,26.14,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1594,"percent_change":874,"volume":862,"transactions":9,"vwap":1659},"2025-12-24",26.34,25.87,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1663,"change":827,"percent_change":1665,"volume":1016,"transactions":9,"vwap":1663},"2025-12-23",26.049999,26.13,26.01,4.19,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1104,"percent_change":1571,"volume":823,"transactions":9,"vwap":1670},"2025-12-22",25.1,25,25.08,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":941,"transactions":9,"vwap":1673},"2025-12-19",25.35,-0.07,-0.28,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1209,"percent_change":1682,"volume":1480,"transactions":9,"vwap":1681},"2025-12-18",25.19,25.56,25.18,25.42,1.19,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1135,"transactions":9,"vwap":1688},"2025-12-17",25.33,25.43,24.79,25.12,-1.06,-4.05,{"date":1692,"open":1693,"high":1694,"low":1663,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-16",26.8,26.86,26.18,-1.67,-6,10600,{"date":1700,"open":1701,"high":548,"low":540,"close":1702,"change":1703,"percent_change":1184,"volume":1704,"transactions":9,"vwap":1702},"2025-12-15",28.02,27.85,0.52,3200,{"date":1706,"open":909,"high":1707,"low":1708,"close":1619,"change":1216,"percent_change":105,"volume":1473,"transactions":9,"vwap":1619},"2025-12-12",27.67,27.3,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-11",26.69,27.28,27.09,0.62,2.34,8200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":927,"volume":1169,"transactions":9,"vwap":1720},"2025-12-10",26.35,26.47,25.98,0.04,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":172,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-09",25.54,26.5,26.43,-0.11,14700,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1178,"transactions":9,"vwap":1734},"2025-12-08",27.27,26.24,26.46,0.28,1.07,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1695,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1695},"2025-12-05",29.64,29.74,26.030001,-3.69,-12.35,94300,{"date":1746,"open":1747,"high":1748,"low":873,"close":896,"change":1749,"percent_change":1063,"volume":1366,"transactions":9,"vwap":896},"2025-12-04",29.86,30.07,0.86,{"date":1751,"open":299,"high":795,"low":1752,"close":1753,"change":1754,"percent_change":476,"volume":1186,"transactions":9,"vwap":1753},"2025-12-03",28.79,29.01,0.25,{"date":1756,"open":1757,"high":847,"low":1758,"close":1759,"change":1600,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-02",28.33,28.31,28.76,3.83,86100,{"date":1763,"open":1609,"high":1609,"low":1764,"close":1765,"change":805,"percent_change":1766,"volume":941,"transactions":9,"vwap":1765},"2025-12-01",27.68,27.7,-1.32,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1216,"percent_change":1749,"volume":1128,"transactions":9,"vwap":1771},"2025-11-28",27.91,28.18,28.07,{"date":1773,"open":1774,"high":528,"low":1774,"close":528,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":528},"2025-11-26",27.14,1.48,5.62,2500,{"date":1779,"open":1780,"high":1719,"low":1662,"close":1719,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1719},"2025-11-25",26.09,0.49,1.89,900,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":796,"percent_change":1600,"volume":1644,"transactions":9,"vwap":1788},"2025-11-24",25.96,25.8,25.86,{"date":1790,"open":1649,"high":1791,"low":1792,"close":1793,"change":397,"percent_change":703,"volume":1794,"transactions":9,"vwap":1793},"2025-11-21",25.64,24.89,25.59,3100,{"date":1796,"open":1797,"high":1797,"low":1685,"close":1798,"change":675,"percent_change":1799,"volume":1074,"transactions":9,"vwap":1798},"2025-11-20",26.79,25.38,-3.72,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":813,"percent_change":494,"volume":790,"transactions":9,"vwap":1803},"2025-11-19",26.25,26.36,{"date":1805,"open":1806,"high":1797,"low":1806,"close":1807,"change":774,"percent_change":1373,"volume":1808,"transactions":9,"vwap":1807},"2025-11-18",26.54,26.67,1900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":842,"percent_change":1815,"volume":917,"transactions":9,"vwap":1814},"2025-11-17",27.16,27.32,26.72,26.76,-2.44,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1295,"percent_change":1822,"volume":1704,"transactions":9,"vwap":1821},"2025-11-14",27.65,27.77,27.41,27.43,1.18,{"date":1824,"open":1825,"high":1826,"low":1628,"close":1827,"change":1201,"percent_change":1828,"volume":1308,"transactions":9,"vwap":1827},"2025-11-13",27.47,27.75,27.11,-1.38,{"date":1830,"open":540,"high":540,"low":1831,"close":1832,"change":953,"percent_change":1833,"volume":1644,"transactions":9,"vwap":1832},"2025-11-12",27.18,27.49,-1.75,{"date":1835,"open":539,"high":548,"low":1609,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-11",27.98,1.33,4.99,7500,{"date":1841,"open":1842,"high":1843,"low":1806,"close":1844,"change":940,"percent_change":1845,"volume":1447,"transactions":9,"vwap":1844},"2025-11-10",26.7,26.77,26.65,2.07,{"date":1847,"open":210,"high":1848,"low":210,"close":1848,"change":1158,"percent_change":1849,"volume":823,"transactions":9,"vwap":1848},"2025-11-07",26.11,1.63,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1650,"change":905,"percent_change":1855,"volume":1016,"transactions":9,"vwap":1650},"2025-11-06",25.78,25.81,25.67,-0.16,{"date":1857,"open":1858,"high":1647,"low":1858,"close":1859,"change":1837,"percent_change":219,"volume":899,"transactions":9,"vwap":1859},"2025-11-05",25.02,25.73,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1864,"change":947,"percent_change":1865,"volume":760,"transactions":9,"vwap":1864},"2025-11-04",24.46,24.5,24.4,-1.73,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1008,"transactions":9,"vwap":1871},"2025-11-03",24.75,24.86,24.7,24.83,0.5,2.06,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":939,"percent_change":623,"volume":941,"transactions":9,"vwap":1877},"2025-10-31",24.16,24.33,24.09,{"date":1880,"open":1881,"high":1876,"low":1881,"close":1876,"change":1882,"percent_change":94,"volume":836,"transactions":9,"vwap":1876},"2025-10-30",24.14,-0.18,{"date":1884,"open":1864,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":776,"transactions":9,"vwap":1886},"2025-10-29",24.52,24.34,0.4,1.67,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1505,"volume":776,"transactions":9,"vwap":1894},"2025-10-28",23.75,24.040001,23.65,23.94,0.2,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":72,"percent_change":1901,"volume":974,"transactions":9,"vwap":1900},"2025-10-27",23.92,24,23.74,2.02,{"date":1903,"open":1900,"high":1900,"low":1904,"close":1904,"change":1099,"percent_change":1099,"volume":1308,"transactions":9,"vwap":1904},"2025-10-24",23.27,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1904,"change":1909,"percent_change":1910,"volume":1808,"transactions":9,"vwap":1904},"2025-10-23",23.13,23.48,0.61,2.69,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":834,"volume":798,"transactions":9,"vwap":1916},"2025-10-22",22.61,22.71,22.52,22.66,0.13,{"date":1919,"open":1920,"high":1921,"low":1915,"close":1922,"change":157,"percent_change":1923,"volume":980,"transactions":9,"vwap":1922},"2025-10-21",22.69,22.75,22.53,-1.83,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-20",22.88,22.98,22.95,0.77,3.47,2300,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1134,"percent_change":125,"volume":798,"transactions":9,"vwap":1935},"2025-10-17",21.85,22.18,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":916,"volume":955,"transactions":9,"vwap":1939},"2025-10-16",21.46,21.54,-0.1,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1295,"percent_change":1946,"volume":980,"transactions":9,"vwap":1945},"2025-10-15",21.49,21.97,21.64,1.5,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1372,"percent_change":1952,"volume":1044,"transactions":9,"vwap":1951},"2025-10-14",21.11,21.51,21.32,-0.61,{"date":1954,"open":1938,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1777,"transactions":9,"vwap":1957},"2025-10-13",21.67,21.26,21.45,0.66,3.17,{"date":1961,"open":1962,"high":1962,"low":24,"close":24,"change":1963,"percent_change":1964,"volume":917,"transactions":9,"vwap":24},"2025-10-10",22.08,-1.44,-6.48,{"date":1966,"open":1914,"high":1914,"low":1967,"close":1967,"change":36,"percent_change":675,"volume":941,"transactions":9,"vwap":1967},"2025-10-09",22.23,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1424,"volume":974,"transactions":9,"vwap":1971},"2025-10-08",22.44,22.45,0.23,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":675,"percent_change":1977,"volume":829,"transactions":9,"vwap":1976},"2025-10-07",22.78,22.22,-4.22,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1981,"change":172,"percent_change":1372,"volume":1808,"transactions":9,"vwap":1981},"2025-10-06",23.36,23.2,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1208,"percent_change":1285,"volume":1074,"transactions":9,"vwap":1985},"2025-10-03",22.99,23.23,22.9,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1119,"percent_change":1993,"volume":760,"transactions":9,"vwap":1992},"2025-10-02",23.57,23.58,23.02,23.12,-1.91,{"date":1995,"open":1877,"high":1877,"low":1996,"close":1989,"change":227,"percent_change":1997,"volume":1704,"transactions":9,"vwap":1989},"2025-10-01",23.49,-2.96,{"date":1999,"open":1886,"high":1886,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1031,"transactions":9,"vwap":2001},"2025-09-30",23.95,24.29,-0.02,-0.08,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":72,"percent_change":2010,"volume":1644,"transactions":9,"vwap":2009},"2025-09-29",24.47,24.51,24.26,24.31,1.97,{"date":2012,"open":2013,"high":1898,"low":2014,"close":2015,"change":939,"percent_change":2016,"volume":1931,"transactions":9,"vwap":2015},"2025-09-26",23.69,23.66,23.84,0.72,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":1105,"percent_change":2021,"volume":829,"transactions":9,"vwap":2020},"2025-09-25",24.08,23.67,-2.79,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":1465,"percent_change":2026,"volume":1839,"transactions":9,"vwap":2025},"2025-09-24",24.73,24.35,-2.4,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":1579,"percent_change":2032,"volume":1389,"transactions":9,"vwap":2031},"2025-09-23",24.28,25.17,24.95,3.53,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":36,"percent_change":1445,"volume":836,"transactions":9,"vwap":2035},"2025-09-22",24.1,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":927,"percent_change":1714,"volume":2039,"transactions":9,"vwap":2038},"2025-09-19",24.32,100,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":145,"percent_change":866,"volume":176,"transactions":9,"vwap":2043},"2025-09-18",24.37,24.17,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":1056,"percent_change":1015,"volume":836,"transactions":9,"vwap":2046},"2025-09-17",24.36,{"date":2048,"open":2000,"high":2000,"low":2049,"close":2000,"change":1209,"percent_change":2050,"volume":1074,"transactions":9,"vwap":2000},"2025-09-16",23.86,1.27,{"date":2052,"open":1908,"high":2053,"low":1908,"close":1893,"change":2054,"percent_change":2055,"volume":941,"transactions":9,"vwap":1893},"2025-09-15",23.73,0.65,2.83,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":1223,"percent_change":1917,"volume":1031,"transactions":9,"vwap":2059},"2025-09-12",23.19,23,{"date":2061,"open":2059,"high":1981,"low":2062,"close":2062,"change":130,"percent_change":2063,"volume":1480,"transactions":9,"vwap":2062},"2025-09-11",22.97,1.46,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":1167,"percent_change":2068,"volume":768,"transactions":9,"vwap":2067},"2025-09-10",22.67,22.64,1.94,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":2003,"percent_change":2074,"volume":798,"transactions":9,"vwap":2073},"2025-09-09",22.36,22.41,22.21,-0.36,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":201,"percent_change":2080,"volume":899,"transactions":9,"vwap":2078},"2025-09-08",22.02,22.29,22,-0.62,{"date":2082,"open":1914,"high":1914,"low":2083,"close":2084,"change":2016,"percent_change":2085,"volume":1106,"transactions":9,"vwap":2084},"2025-09-05",22.3,22.43,3.32,{"date":2087,"open":2088,"high":2089,"low":1950,"close":2089,"change":911,"percent_change":1498,"volume":176,"transactions":9,"vwap":2089},"2025-09-04",21.57,21.71,{"date":2091,"open":2092,"high":2092,"low":1957,"close":1957,"change":905,"percent_change":145,"volume":760,"transactions":9,"vwap":1957},"2025-09-03",21.5,{"date":2094,"open":2095,"high":2096,"low":2095,"close":1943,"change":606,"percent_change":2097,"volume":1016,"transactions":9,"vwap":1943},"2025-09-02",21.1,21.56,-3.15,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":172,"percent_change":201,"volume":823,"transactions":9,"vwap":2102},"2025-08-29",22.32,22.12,22.19,{"date":2104,"open":2105,"high":1922,"low":2105,"close":1976,"change":2106,"percent_change":2107,"volume":1031,"transactions":9,"vwap":1976},"2025-08-28",21.78,0.71,3.3,{"date":2109,"open":2110,"high":1950,"low":2110,"close":1950,"change":135,"percent_change":2111,"volume":829,"transactions":9,"vwap":1950},"2025-08-27",21.43,2.82,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":36,"percent_change":2116,"volume":974,"transactions":9,"vwap":2115},"2025-08-26",21.01,20.92,-1.04,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":1754,"percent_change":244,"volume":1000,"transactions":9,"vwap":2121},"2025-08-25",21.030001,21.22,21.14,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":1433,"percent_change":2127,"volume":1031,"transactions":9,"vwap":2126},"2025-08-22",20.8,21,20.89,6.42,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2131,"change":1099,"percent_change":1099,"volume":815,"transactions":9,"vwap":2131},"2025-08-21",19.6,19.63,19.59,{"date":2134,"open":2135,"high":2131,"low":2135,"close":2131,"change":1158,"percent_change":2136,"volume":768,"transactions":9,"vwap":2131},"2025-08-20",19.42,2.19,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":948,"percent_change":2141,"volume":1808,"transactions":9,"vwap":2140},"2025-08-19",19.66,19.21,-6.61,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":927,"percent_change":150,"volume":1153,"transactions":9,"vwap":2145},"2025-08-18",20.58,20.57,{"date":2147,"open":2145,"high":2148,"low":2149,"close":2149,"change":1056,"percent_change":835,"volume":974,"transactions":9,"vwap":2149},"2025-08-15",20.59,20.42,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":1201,"percent_change":2153,"volume":829,"transactions":9,"vwap":2152},"2025-08-14",20.01,-1.86,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":821,"percent_change":2158,"volume":768,"transactions":9,"vwap":2157},"2025-08-13",20.43,20.39,-1.4,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":175,"percent_change":2162,"volume":829,"transactions":9,"vwap":2161},"2025-08-12",20.68,5.08,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":836,"transactions":9,"vwap":2165},"2025-08-11",19.68,-0.2,-1.01,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":157,"percent_change":2173,"volume":1410,"transactions":9,"vwap":2172},"2025-08-08",20.29,20.3,19.88,-2.07,{"date":2175,"open":2176,"high":2171,"low":2176,"close":2171,"change":1749,"percent_change":2177,"volume":1031,"transactions":9,"vwap":2171},"2025-08-07",19.81,4.42,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":2039,"transactions":9,"vwap":2180},"2025-08-06",19.44,0.55,2.91,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":329,"percent_change":2187,"volume":829,"transactions":9,"vwap":2186},"2025-08-05",18.78,18.89,0.96,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":836,"transactions":9,"vwap":2190},"2025-08-04",18.71,0.36,1.96,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":927,"percent_change":2197,"volume":941,"transactions":9,"vwap":2196},"2025-08-01",18.58,18.35,0.82,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":273,"volume":941,"transactions":9,"vwap":2201},"2025-07-31",18.44,18.2,-0.48,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":397,"percent_change":998,"volume":176,"transactions":9,"vwap":2206},"2025-07-30",18.1,18.68,18.09,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":890,"percent_change":1458,"volume":941,"transactions":9,"vwap":2212},"2025-07-29",18.53,18.6,18.47,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":768,"transactions":9,"vwap":2216},"2025-07-28",18.26,18.18,-0.54,-2.88,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":813,"percent_change":321,"volume":829,"transactions":9,"vwap":2223},"2025-07-25",18.99,18.69,18.72,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":798,"transactions":9,"vwap":2227},"2025-07-24",19.11,19.030001,-0.53,-2.71,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":760,"transactions":9,"vwap":2235},"2025-07-23",19.15,19.57,19.1,19.56,0.68,3.6,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1674,"percent_change":805,"volume":815,"transactions":9,"vwap":2243},"2025-07-22",19.16,19.2,18.87,18.88,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":1216,"percent_change":1478,"volume":941,"transactions":9,"vwap":2247},"2025-07-21",19.049999,18.95,{"date":2249,"open":2250,"high":2250,"low":2190,"close":2190,"change":1152,"percent_change":2251,"volume":823,"transactions":9,"vwap":2190},"2025-07-18",19.3,-5.79,{"date":2253,"open":2132,"high":2254,"low":2132,"close":2254,"change":939,"percent_change":1749,"volume":1931,"transactions":9,"vwap":2254},"2025-07-17",19.86,{"date":2256,"open":2257,"high":2258,"low":2250,"close":2258,"change":1540,"percent_change":928,"volume":760,"transactions":9,"vwap":2258},"2025-07-16",19.45,19.69,{"date":2260,"open":2135,"high":2132,"low":2135,"close":2132,"change":796,"percent_change":2261,"volume":790,"transactions":9,"vwap":2132},"2025-07-15",1.4,{"date":2263,"open":2264,"high":2135,"low":2250,"close":2265,"change":569,"percent_change":2266,"volume":823,"transactions":9,"vwap":2265},"2025-07-14",19.35,19.32,-2.03,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":1594,"percent_change":2271,"volume":941,"transactions":9,"vwap":2270},"2025-07-11",19.54,19.72,-1.3,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":2097,"volume":899,"transactions":9,"vwap":2275},"2025-07-10",19.91,19.98,19.76,-0.65,{"date":2279,"open":2115,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":1742,"volume":955,"transactions":9,"vwap":2281},"2025-07-09",21.13,20.63,-0.79,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2286,"change":1208,"percent_change":1703,"volume":176,"transactions":9,"vwap":2286},"2025-07-08",21.31,21.42,21.25,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2285,"change":2292,"percent_change":2293,"volume":823,"transactions":9,"vwap":2285},"2025-07-07",21.95,21.28,-0.99,-4.44,{"date":2295,"open":2296,"high":2296,"low":1967,"close":2083,"change":2181,"percent_change":2297,"volume":1074,"transactions":9,"vwap":2083},"2025-07-03",22.38,2.53,{"date":2299,"open":2300,"high":2105,"low":2300,"close":2301,"change":1146,"percent_change":2054,"volume":1217,"transactions":9,"vwap":2301},"2025-07-02",21.19,21.75,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":882,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-01",21.63,21.4,21.61,-0.69,4000,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":1544,"percent_change":2314,"volume":1382,"transactions":9,"vwap":2313},"2025-06-30",20.67,21.8,21.76,5.27,{"date":2316,"open":2311,"high":2311,"low":2311,"close":2311,"change":904,"percent_change":969,"volume":829,"transactions":9,"vwap":2311},"2025-06-27",{"date":2318,"open":2319,"high":2161,"low":2320,"close":2161,"change":1505,"percent_change":1459,"volume":1008,"transactions":9,"vwap":2161},"2025-06-26",20.38,20.36,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2324,"change":2325,"percent_change":2326,"volume":823,"transactions":9,"vwap":2324},"2025-06-25",20.13,19.84,-0.82,-3.97,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":1158,"percent_change":2332,"volume":1244,"transactions":9,"vwap":2331},"2025-06-24",20.6,20.96,20.66,2.08,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1722,"percent_change":1895,"volume":760,"transactions":9,"vwap":2338},"2025-06-23",20.1,20.25,20.08,20.24,{"date":2340,"open":2331,"high":2331,"low":2341,"close":2341,"change":658,"percent_change":2342,"volume":1783,"transactions":9,"vwap":2341},"2025-06-20",20.2,-2.7,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2347,"change":172,"percent_change":201,"volume":768,"transactions":9,"vwap":2347},"2025-06-18",20.77,20.83,20.76,{"date":2349,"open":2125,"high":2114,"low":2350,"close":24,"change":2351,"percent_change":1441,"volume":1480,"transactions":9,"vwap":24},"2025-06-17",20.78,-0.33,{"date":2353,"open":2280,"high":2354,"low":2355,"close":2355,"change":175,"percent_change":2356,"volume":1074,"transactions":9,"vwap":2355},"2025-06-16",21.18,21.12,4.97,{"date":2358,"open":2172,"high":2359,"low":2172,"close":2360,"change":2002,"percent_change":1940,"volume":823,"transactions":9,"vwap":2360},"2025-06-13",20.14,20.12,{"date":2362,"open":2335,"high":2363,"low":2335,"close":2359,"change":2003,"percent_change":569,"volume":2364,"transactions":9,"vwap":2359},"2025-06-12",20.15,13700,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2367,"change":2054,"percent_change":2085,"volume":829,"transactions":9,"vwap":2367},"2025-06-11",20.22,20.19,{"date":2370,"open":2371,"high":2275,"low":2233,"close":2233,"change":939,"percent_change":853,"volume":776,"transactions":9,"vwap":2233},"2025-06-10",19.65,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2166,"percent_change":523,"volume":955,"transactions":9,"vwap":2377},"2025-06-09",19.09,19.46,18.97,19.4,{"date":2379,"open":2257,"high":2130,"low":2380,"close":2130,"change":1395,"percent_change":1159,"volume":1931,"transactions":9,"vwap":2130},"2025-06-06",19.38,{"date":2382,"open":2130,"high":2131,"low":2383,"close":2383,"change":939,"percent_change":853,"volume":798,"transactions":9,"vwap":2383},"2025-06-05",19.41,{"date":2385,"open":2386,"high":2386,"low":2241,"close":2387,"change":1728,"percent_change":263,"volume":862,"transactions":9,"vwap":2387},"2025-06-04",19.79,19.24,{"date":2389,"open":2390,"high":2135,"low":2390,"close":2264,"change":1056,"percent_change":2391,"volume":1783,"transactions":9,"vwap":2264},"2025-06-03",18.75,2.16,{"date":2393,"open":2232,"high":2241,"low":2394,"close":2395,"change":904,"percent_change":969,"volume":2396,"transactions":9,"vwap":2395},"2025-06-02",18.79,18.94,7400,{"date":2398,"open":2221,"high":2221,"low":2399,"close":2247,"change":1952,"percent_change":2400,"volume":1074,"transactions":9,"vwap":2247},"2025-05-30",18.93,-3.12,{"date":2402,"open":2130,"high":2270,"low":2403,"close":2235,"change":904,"percent_change":969,"volume":823,"transactions":9,"vwap":2235},"2025-05-29",19.51,{"date":2405,"open":2406,"high":2406,"low":2235,"close":2233,"change":1243,"percent_change":2407,"volume":955,"transactions":9,"vwap":2233},"2025-05-28",19.7,-1.76,{"date":2409,"open":2363,"high":2363,"low":2410,"close":2411,"change":1167,"percent_change":2412,"volume":1704,"transactions":9,"vwap":2411},"2025-05-27",19.9,19.92,2.21,{"date":2414,"open":2415,"high":2415,"low":2415,"close":2415,"change":1208,"percent_change":1014,"volume":790,"transactions":9,"vwap":2415},"2025-05-23",19.49,{"date":2417,"open":2130,"high":2418,"low":2380,"close":2380,"change":2166,"percent_change":523,"volume":823,"transactions":9,"vwap":2380},"2025-05-22",19.77,{"date":2420,"open":2421,"high":2422,"low":2269,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-05-21",20,20.040001,19.58,-0.64,-3.17,8300,{"date":2428,"open":2323,"high":2367,"low":2335,"close":2367,"change":2429,"percent_change":961,"volume":2430,"transactions":9,"vwap":2367},"2025-05-20",-0.12,1200,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2434,"change":1754,"percent_change":2435,"volume":790,"transactions":9,"vwap":2434},"2025-05-19",20.47,20.34,1.24,{"date":2437,"open":2438,"high":2367,"low":2438,"close":2439,"change":904,"percent_change":969,"volume":760,"transactions":9,"vwap":2439},"2025-05-16",20.02,20.09,{"date":2441,"open":2171,"high":2442,"low":2421,"close":2335,"change":813,"percent_change":2443,"volume":1931,"transactions":9,"vwap":2335},"2025-05-15",20.31,-1.52,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2448,"change":201,"percent_change":1105,"volume":776,"transactions":9,"vwap":2448},"2025-05-14",20.53,20.61,20.41,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":798,"transactions":9,"vwap":2452},"2025-05-13",20.18,20.55,1.15,5.93,{"date":2456,"open":2457,"high":2457,"low":2377,"close":2377,"change":1940,"percent_change":2458,"volume":768,"transactions":9,"vwap":2377},"2025-05-12",19.8,-0.51,{"date":2460,"open":2461,"high":2461,"low":2461,"close":2461,"change":1917,"percent_change":597,"volume":768,"transactions":9,"vwap":2461},"2025-05-09",19.5,{"date":2463,"open":2250,"high":2464,"low":2465,"close":2466,"change":1286,"percent_change":2467,"volume":1244,"transactions":9,"vwap":2466},"2025-05-08",19.53,19.25,19.37,8.03,{"date":2469,"open":2470,"high":2470,"low":178,"close":2471,"change":813,"percent_change":2472,"volume":790,"transactions":9,"vwap":2471},"2025-05-07",17.94,17.93,-1.7,{"date":2474,"open":2201,"high":2475,"low":2216,"close":2476,"change":774,"percent_change":953,"volume":1016,"transactions":9,"vwap":2476},"2025-05-06",18.27,18.24,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2480,"change":1465,"percent_change":2425,"volume":823,"transactions":9,"vwap":2480},"2025-05-05",18.84,18.33,{"date":2482,"open":2483,"high":2221,"low":2483,"close":2399,"change":1209,"percent_change":2484,"volume":941,"transactions":9,"vwap":2399},"2025-05-02",18.91,1.61,{"date":2486,"open":2487,"high":2185,"low":2488,"close":2488,"change":2489,"percent_change":1766,"volume":2490,"transactions":9,"vwap":2488},"2025-05-01",18.67,18.63,-0.25,4100,{"date":2492,"open":2493,"high":2243,"low":2494,"close":2243,"change":947,"percent_change":2495,"volume":884,"transactions":9,"vwap":2243},"2025-04-30",18.74,18.55,-2.23,{"date":2497,"open":2257,"high":2257,"low":2498,"close":2498,"change":1754,"percent_change":2499,"volume":1153,"transactions":9,"vwap":2498},"2025-04-29",19.31,1.31,{"date":182,"open":2247,"high":2501,"low":2247,"close":2501,"change":1208,"percent_change":834,"volume":768,"transactions":9,"vwap":2501},19.059999]