[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBRL":3,"homepage-market-summary":29,"stock-historical-UBRL":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"UBRL","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},"GraniteShares 2x Long UBER Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},26.59404,"Monthly",{"close":16,"open":17,"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},13.45,12.65,13.46,12.61,12.77,0.68,5.32,263356.798422,36.67,12.22,171196.9994487778,5,527,{"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":179,"period_low":25,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},38.35,172889,63104343.861092,-45.1,"2025-04-28",[185,188,196,205,215,225,235,245,256,267,276,286,296,306,317,327,337,346,356,367,376,385,393,401,412,422,433,442,452,463,472,483,493,504,514,525,536,546,555,565,575,584,594,604,613,623,634,645,655,666,674,684,694,703,712,722,732,743,753,763,772,782,793,803,811,819,827,835,842,848,856,863,870,878,886,895,902,907,915,923,930,937,945,953,960,966,973,981,989,997,1005,1013,1021,1027,1034,1039,1046,1054,1063,1072,1080,1087,1094,1101,1109,1118,1125,1133,1141,1147,1155,1164,1172,1179,1187,1194,1202,1209,1217,1224,1231,1239,1247,1255,1262,1269,1276,1284,1290,1296,1303,1311,1317,1324,1330,1336,1343,1351,1359,1367,1373,1380,1387,1396,1402,1409,1416,1424,1431,1436,1444,1453,1460,1465,1472,1477,1482,1487,1493,1499,1504,1511,1518,1524,1528,1535,1543,1550,1557,1564,1570,1577,1585,1594,1603,1612,1621,1629,1638,1646,1654,1663,1671,1677,1686,1695,1703,1712,1720,1729,1738,1745,1754,1762,1771,1780,1787,1794,1802,1809,1817,1824,1833,1841,1850,1859,1867,1873,1882,1891,1899,1905,1914,1923,1932,1941,1949,1958,1967,1974,1983,1991,2000,2009,2016,2025,2034,2042,2051,2060,2069,2077,2086,2095,2104,2112,2121,2129,2137,2145,2152,2160,2168,2176,2185,2192,2200,2209,2217,2226,2234,2242,2251,2260,2268,2275,2282,2290,2297,2306,2315,2324,2332,2339,2345,2354,2362,2371,2379,2386,2392,2399,2407,2415,2424,2431,2440,2448,2454,2462,2470,2479,2488,2497,2505,2513,2518,2524,2531,2539,2547,2553,2560,2567,2576,2583,2590,2598,2606,2613,2620,2627,2635,2643,2650,2656,2661,2669,2676,2683,2689,2695,2702,2706,2713,2721,2726,2732,2738,2743,2750,2757,2761,2769,2776,2782,2788,2796,2804,2813,2820,2827,2836,2843,2849,2854,2861,2868,2876,2882,2890,2896,2903,2911,2918,2925,2933,2938,2943,2947,2952,2959,2965,2972,2979,2987,2992,2998,3007,3011,3016,3023,3030,3038,3044],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},1220,13.059,{"date":40,"open":189,"high":190,"low":191,"close":20,"change":37,"percent_change":192,"volume":193,"transactions":194,"vwap":195},12.86,13.09,12.7,-1.69,269516.521579,1366,12.8098,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":146,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",13.32,12.89,12.99,-1.44,234490.56339,1450,13.0898,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",12.71,13.35,13.18,0.51,4.03,367209.944853,1541,13.1417,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":72,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",12.75,12.7599,12.325,12.67,0.56,361846.613507,1315,12.5574,{"date":226,"open":189,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",12.94,12.38,12.6,-0.2539,-1.98,314811.726811,1607,12.5577,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",13.34,12.83,12.8539,-0.2861,-2.18,248945.772129,1123,13.0037,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",12.85,13.3355,12.815,13.14,0.4523,3.56,435090.688163,1471,13.0798,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",13.17,13.1993,12.53,12.6877,-0.5223,-3.95,289008.216365,1744,12.8038,{"date":268,"open":269,"high":270,"low":200,"close":271,"change":168,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",13.19,13.2646,13.21,0.92,201259.61504,1009,13.1509,{"date":277,"open":278,"high":279,"low":280,"close":190,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",13.276,13.4,13,-0.11,-0.83,185349.883803,947,13.1851,{"date":287,"open":237,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",13.43,12.87,13.2,-0.2,-1.49,279055.928289,1832,13.1852,{"date":297,"open":298,"high":299,"low":300,"close":279,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",14.05,14.12,13.25,-0.33,-2.4,543391.335787,2617,13.4931,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",13.63,13.91,13.4952,13.73,0.09,0.66,313122.854329,1911,13.7359,{"date":318,"open":319,"high":320,"low":16,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",13.74,13.8,13.64,-0.15,-1.09,199662.293943,1189,13.6344,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",14.07,13.5599,13.79,-0.07,-0.51,198535.096556,1240,13.7985,{"date":338,"open":298,"high":339,"low":340,"close":341,"change":146,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",14.24,13.61,13.86,-1.35,137460.8129,992,13.9361,{"date":347,"open":348,"high":349,"low":350,"close":298,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",14.37,14.385,13.9501,-0.43,-2.97,183834.111055,860,14.0834,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",14.22,14.53,13.95,14.48,0.38,2.7,254566.613234,1458,14.2841,{"date":368,"open":369,"high":369,"low":341,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",14.74,14.1,-0.38,-2.62,642779.780928,2724,14.1458,{"date":377,"open":308,"high":378,"low":379,"close":361,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",14.84,13.185,0.57,4.1,701029.427061,2889,14.2755,{"date":386,"open":387,"high":388,"low":309,"close":309,"change":282,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",14.56,14.67,-5.63,320029.587564,2070,14.1443,{"date":394,"open":395,"high":395,"low":387,"close":369,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",15.74,-1.1,-6.94,459404.224925,2475,14.9148,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",16.11,16.229,15.6,15.84,-0.09,-0.56,125857.158614,835,15.8576,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":37,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",16.45,16.909,15.6389,15.93,-1.36,146709.234133,980,16.0523,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",15.975,16.4103,15.68,16.15,0.55,3.53,135320.032639,874,16.1389,{"date":434,"open":435,"high":436,"low":437,"close":405,"change":46,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",15.5,15.94,15.37,-1.33,49046.864558,522,15.6277,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",16.9,15.675,15.81,-1.4162,-8.22,195461.523695,1272,15.9464,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",16.39,17.235,16.38,17.2262,0.8362,5.1,84712.329151,753,16.9514,{"date":464,"open":465,"high":465,"low":466,"close":454,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",16.77,16.1,-0.71,-4.15,241078.902495,1441,16.2826,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",18.49,18.81,17.0306,17.1,-0.82,-4.58,199399.646636,1837,17.8795,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",17.49,17.92,17.255,0.4962,2.85,113393.230864,984,17.6872,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",17.41,17.55,16.87,17.4238,0.2038,1.18,105534.844942,729,17.271,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":131,"volume":511,"transactions":512,"vwap":513},"2026-08-21",17.72,17.84,16.8066,17.22,0.0569,180939.624252,1178,17.3771,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-20",17.18,17.825,16.946,17.1631,0.2231,1.32,163115.742044,1274,17.3099,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",15.61,17.42,15.2233,16.94,1.39,8.94,202690.524402,1345,16.7065,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":282,"volume":543,"transactions":544,"vwap":545},"2026-08-18",15.86,16.59,15.54,15.55,-0.13,212143.027703,1077,16.0761,{"date":547,"open":548,"high":549,"low":541,"close":426,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",16.44,16.6,-0.37,-2.31,186052.689726,1248,16.0709,{"date":556,"open":557,"high":539,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",16.53,15.82,16.05,0.03,0.19,98177.192264,814,16.1287,{"date":566,"open":567,"high":403,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",16.08,15.49,16.02,0.2,1.26,130555.89081,957,15.832,{"date":576,"open":444,"high":577,"low":578,"close":558,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",17.09,15.64,-1.42,-8.24,183232.580474,1709,16.0547,{"date":585,"open":477,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",17.4,16.765,17.24,0.2593,1.53,168226.493,1383,17.0522,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",15.99,17.01,16.9807,1.2207,7.75,296403.15792,2175,16.7277,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":238,"volume":610,"transactions":611,"vwap":612},"2026-08-07",14.25,15.89,15.76,1.7915,400980.138065,2465,15.4504,{"date":614,"open":615,"high":616,"low":290,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",13.26,14.27,13.9685,0.8485,6.47,434192.579102,1658,13.6951,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",13.41,13.58,12.52,13.12,-1.5382,-10.49,919495.438777,6548,13.2751,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",14.49,14.76,14.38,14.6582,0.1782,1.23,341464.836753,1508,14.6303,{"date":646,"open":647,"high":648,"low":649,"close":361,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",14.35,14.6054,14.28,0.49,3.5,61602.611026,617,14.4296,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",13.92,14.04,13.68,13.99,-0.0243,-0.17,65833.108074,618,13.8674,{"date":667,"open":606,"high":606,"low":208,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",14.0143,-0.3607,-2.51,151500.479065,905,13.7095,{"date":675,"open":676,"high":677,"low":319,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",14.02,14.5529,14.375,0.2156,1.52,119957.882369,740,14.1304,{"date":685,"open":686,"high":687,"low":288,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",13.56,14.2101,14.1594,0.9994,7.59,176584.948983,918,13.7381,{"date":695,"open":220,"high":696,"low":25,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",13.235,13.16,0.78,6.3,172795.837058,1182,12.8114,{"date":704,"open":321,"high":705,"low":706,"close":228,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",13.9649,12.24,-1.1836,-8.73,258450.312683,1357,13.143,{"date":713,"open":714,"high":715,"low":237,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",13.96,14.335,13.5636,-0.5164,-3.67,137466.059111,1166,13.6236,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",14.59,13.94,14.08,-0.5561,-3.8,82703.289034,842,14.2239,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",14.82,15.179877,14.555,14.6361,-0.2407,-1.62,104075.263482,742,14.7038,{"date":744,"open":71,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",15.33,14.65,14.8768,-0.142,-0.95,53828.543025,632,14.9829,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":682,"vwap":762},"2026-07-17",14.99,15.23,14.68,15.0188,-0.5212,-3.35,73554.230003,15.0197,{"date":764,"open":527,"high":765,"low":766,"close":540,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",16.17,15.09,0.4238,2.8,117938.73382,943,15.5272,{"date":773,"open":774,"high":527,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-15",14.95,14.8918,15.1162,0.2662,1.79,105499.448732,886,15.2499,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-14",15.645,15.695,14.5,14.85,-0.9593,-6.07,218437.700376,1650,15.1033,{"date":794,"open":765,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",16.635,15.62,15.8093,-0.1107,-0.7,72773.320599,668,16.064,{"date":804,"open":805,"high":539,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",16.040001,15.88,15.92,0.121,0.77,81000,{"date":812,"open":813,"high":446,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-09",15.25,15.01,15.799,0.269,1.73,71800,{"date":820,"open":821,"high":822,"low":71,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",15.67,15.738,15.53,-0.27,-1.71,92200,{"date":828,"open":405,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",16.014999,15.43,15.8,0.75,4.98,196000,{"date":836,"open":538,"high":538,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",14.815,15.05,-0.87,-5.46,160800,{"date":843,"open":844,"high":807,"low":845,"close":807,"change":846,"percent_change":459,"volume":847,"transactions":9,"vwap":807},"2026-07-02",15.2,15.16,0.772,172100,{"date":849,"open":850,"high":527,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",15,14.75,15.148,0.249,1.67,218200,{"date":857,"open":858,"high":858,"low":787,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",16.31,14.899,-1.521,-9.26,391100,{"date":864,"open":865,"high":495,"low":807,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",16.83,16.42,-0.25,-1.5,226700,{"date":871,"open":872,"high":865,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",15.41,15.19,16.67,1.61,10.69,224900,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-25",15.95,16,15.06,-0.73,-4.62,133500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-24",14.34,16.55,14.116,15.79,1.679,11.9,378700,{"date":896,"open":388,"high":787,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",14.06,14.111,-0.729,-4.91,111200,{"date":903,"open":904,"high":905,"low":746,"close":378,"change":332,"percent_change":906,"volume":826,"transactions":9,"vwap":378},"2026-06-22",14.77,15.232,-0.47,{"date":908,"open":755,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",15.21,14.585,14.91,0.27,1.84,75100,{"date":916,"open":917,"high":796,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",15.42,14.631,14.64,-1.008,-6.44,91100,{"date":924,"open":527,"high":925,"low":541,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",16.059999,15.648,0.193,1.25,145900,{"date":931,"open":348,"high":932,"low":348,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",15.73,15.455,1.637,11.85,561300,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",14.32,13.28,13.818,-0.322,-2.28,193700,{"date":946,"open":311,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",14.176,13.23,14.14,0.32,2.32,158000,{"date":954,"open":616,"high":955,"low":956,"close":957,"change":958,"percent_change":884,"volume":959,"transactions":9,"vwap":957},"2026-06-10",14.52,13.44,13.82,-0.67,313100,{"date":961,"open":348,"high":962,"low":963,"close":636,"change":312,"percent_change":964,"volume":965,"transactions":9,"vwap":636},"2026-06-09",14.94,14.17,0.62,145500,{"date":967,"open":919,"high":968,"low":348,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",14.71,14.4,-0.315,-2.14,135600,{"date":974,"open":975,"high":976,"low":786,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",15.14,15.375,14.715,-0.625,-4.07,248800,{"date":982,"open":983,"high":984,"low":975,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",15.44,15.83,15.34,0.201,1.33,378800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":561,"volume":996,"transactions":9,"vwap":994},"2026-06-03",14.92,15.15,14.545,15.139,0.029,189700,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",15.63,14.96,15.11,-0.93,-5.8,327100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":805,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":805},"2026-06-01",14.98,16.33,14.925,1.37,9.34,620300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":388,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":388},"2026-05-29",14.705,15.38,14.47,-0.18,-1.21,256900,{"date":1022,"open":369,"high":1023,"low":1024,"close":787,"change":1025,"percent_change":832,"volume":1026,"transactions":9,"vwap":787},"2026-05-28",14.931,14.3,0.11,179100,{"date":1028,"open":1029,"high":378,"low":1030,"close":369,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":369},"2026-05-27",14.45,14.39,0.18,1.24,103600,{"date":1035,"open":1036,"high":1036,"low":1029,"close":387,"change":883,"percent_change":1037,"volume":1038,"transactions":9,"vwap":387},"2026-05-26",15.29,-4.77,219400,{"date":1040,"open":1041,"high":1042,"low":882,"close":1036,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1036},"2026-05-22",16.12,16.43,-0.72,-4.5,645200,{"date":1047,"open":427,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-21",16.395,15.75,16.01,-0.476,-2.89,224200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-20",16.084999,16.595,15.59,16.486,0.23,1.41,198200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-19",16.915,17.07,16.2,16.256,-0.414,-2.48,71700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":874,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":874},"2026-05-18",16.7,17.040001,16.343,-0.095,-0.57,81800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":587,"change":1085,"percent_change":1032,"volume":1086,"transactions":9,"vwap":587},"2026-05-15",16.3,16.89,16.07,0.205,31100,{"date":1088,"open":1082,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-14",16.78,15.78,16.56,0,184300,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1091,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1091},"2026-05-13",17.29,16.25,-0.8,-4.61,127200,{"date":1102,"open":1103,"high":1104,"low":454,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-12",17.26,17.466,17.36,0.219,1.28,58000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",17.08,17.63,16.8,17.141,0.221,1.31,76600,{"date":1119,"open":1120,"high":1120,"low":548,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",17.58,16.92,-0.6,-3.42,115100,{"date":1126,"open":1127,"high":1128,"low":1096,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-07",18.93,19.36,17.52,-1.156,-6.19,188100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1113,"volume":1140,"transactions":9,"vwap":1138},"2026-05-06",17.98,19.030001,17.59,18.676,2.686,613400,{"date":1142,"open":1143,"high":874,"low":831,"close":596,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":596},"2026-05-05",16.5,-0.388,-2.37,373400,{"date":1148,"open":1149,"high":1150,"low":1067,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-04",16.66,16.95,16.378,-0.565,-3.33,161100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-01",16.72,17.02,16.705,16.943,0.303,1.82,64800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1108,"transactions":9,"vwap":1169},"2026-04-30",16.439,16.85,16.065001,16.64,0.04,0.24,{"date":1173,"open":1082,"high":1174,"low":1175,"close":549,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":549},"2026-04-29",16.73,15.97,0.076,0.46,127700,{"date":1180,"open":1137,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",17.62,16.48,16.524,-0.927,-5.31,87400,{"date":1188,"open":497,"high":1189,"low":497,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-27",17.77,17.451,0.705,4.21,88900,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",16.86,16.222,16.746,-0.016,-0.1,122100,{"date":1203,"open":1204,"high":486,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":944,"transactions":9,"vwap":1206},"2026-04-23",17.71,16.36,16.762,-0.437,-2.54,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-22",18.11,16.98,17.199,-0.771,-4.29,136600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":542,"percent_change":1043,"volume":1223,"transactions":9,"vwap":1222},"2026-04-21",18.38,18.595,17.83,17.97,83900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1031,"percent_change":176,"volume":1230,"transactions":9,"vwap":1229},"2026-04-20",17.66,18.15,17.35,18.1,61400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":486,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":486},"2026-04-17",18.2,18.65,17.7,0.3,1.7,98500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1181,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1181},"2026-04-16",18.18,18.3,17.57,-0.419,-2.32,101100,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-15",16.49,18.31,18.039,1.961,12.2,175500,{"date":1256,"open":1097,"high":1257,"low":831,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-14",16.52,16.077999,0.25,1.58,172400,{"date":1263,"open":991,"high":569,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-13",14.78,15.828,0.765,5.08,68800,{"date":1270,"open":558,"high":881,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-10",14.86,15.063,-0.545,-3.49,58800,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-09",15.77,14.9,15.608,-0.252,-1.59,83200,{"date":1285,"open":1066,"high":1286,"low":608,"close":538,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":538},"2026-04-08",17.16,0.299,1.92,73700,{"date":1291,"open":999,"high":807,"low":1292,"close":1293,"change":1294,"percent_change":66,"volume":1295,"transactions":9,"vwap":1293},"2026-04-07",15.4,15.561,-0.203,43600,{"date":1297,"open":1058,"high":1298,"low":1058,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-06",15.91,15.764,0.158,1.01,37200,{"date":1304,"open":1305,"high":1306,"low":1264,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-02",15.24,15.66,15.606,-0.044,-0.28,72100,{"date":1312,"open":417,"high":1313,"low":813,"close":1314,"change":1315,"percent_change":371,"volume":1316,"transactions":9,"vwap":1314},"2026-04-01",16.0049992,15.65,-0.059,44400,{"date":1318,"open":844,"high":1278,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-31",14.995,15.709,0.902,6.09,57900,{"date":1325,"open":919,"high":766,"low":361,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-30",14.807,0.256,1.76,55000,{"date":1331,"open":850,"high":850,"low":649,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-27",14.551,-0.607,-4,65700,{"date":1337,"open":436,"high":1338,"low":814,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-26",16.049999,15.158,-1.148,-7.04,42800,{"date":1344,"open":1345,"high":889,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-25",16.46,15.9,16.306,0.385,2.42,78300,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-24",17.19,15.851,15.921,-1.389,-8.02,67400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1071,"transactions":9,"vwap":1364},"2026-03-23",17.17,17.53,17,17.31,0.54,3.22,{"date":1368,"open":1369,"high":1369,"low":858,"close":465,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":465},"2026-03-20",17.15,-0.64,-3.68,95600,{"date":1374,"open":1375,"high":474,"low":1376,"close":495,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":495},"2026-03-19",18.12,17.37,-0.61,-3.39,81100,{"date":1381,"open":1219,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":352,"volume":1386,"transactions":9,"vwap":1384},"2026-03-18",18.46,17.9,18.02,-0.551,70200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-17",18.5,19.18,18.36,18.571,1.398,8.14,182100,{"date":1397,"open":1083,"high":1376,"low":1083,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-16",17.173,0.671,4.07,99800,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1116,"volume":1408,"transactions":9,"vwap":1406},"2026-03-13",16.28,17.145,16.502,0.213,53100,{"date":1410,"open":509,"high":1411,"low":1067,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-12",17.65,16.289,-0.935,-5.43,45100,{"date":1417,"open":1418,"high":1419,"low":1157,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-11",16.99,17.56,17.224,1.096,6.8,147200,{"date":1425,"open":1157,"high":1426,"low":1258,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-10",16.744,16.128,-0.686,-4.08,50700,{"date":1432,"open":1363,"high":577,"low":880,"close":1433,"change":1078,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-09",16.814,-3.28,85400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":53,"volume":1443,"transactions":9,"vwap":1441},"2026-03-06",17.13,17.519,17.104,17.384,-0.116,52900,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-05",18.45,18.867,17.48,17.5,-0.694,-3.81,86300,{"date":1454,"open":1449,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":928,"volume":1459,"transactions":9,"vwap":1457},"2026-03-04",18.28,17.46,18.194,0.224,67000,{"date":1461,"open":1361,"high":1462,"low":1463,"close":1222,"change":1031,"percent_change":1301,"volume":1464,"transactions":9,"vwap":1222},"2026-03-03",18.419,16.91,95900,{"date":1466,"open":557,"high":1467,"low":557,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-02",18.030001,17.79,0.29,1.66,68600,{"date":1473,"open":1474,"high":1475,"low":1074,"close":1449,"change":1060,"percent_change":987,"volume":1476,"transactions":9,"vwap":1449},"2026-02-27",16.76,17.705,67900,{"date":1478,"open":1249,"high":507,"low":1249,"close":1479,"change":1480,"percent_change":1481,"volume":1452,"transactions":9,"vwap":1479},"2026-02-26",17.27,0.879,5.36,{"date":1483,"open":925,"high":889,"low":881,"close":1484,"change":1485,"percent_change":381,"volume":1486,"transactions":9,"vwap":1484},"2026-02-25",16.391,0.646,66400,{"date":1488,"open":1016,"high":1338,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1124,"transactions":9,"vwap":1490},"2026-02-24",15.13,15.745,0.275,1.78,{"date":1494,"open":1249,"high":1495,"low":1036,"close":1496,"change":201,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-23",16.65,15.47,-8.52,106400,{"date":1500,"open":1082,"high":1103,"low":1082,"close":1463,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1463},"2026-02-20",0.417,2.53,103000,{"date":1505,"open":1506,"high":1363,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-19",16.030001,16.493,0.023,0.14,49800,{"date":1512,"open":1513,"high":1495,"low":1036,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-18",15.56,16.47,1.025,6.64,54400,{"date":1519,"open":872,"high":540,"low":1520,"close":1521,"change":1522,"percent_change":875,"volume":1523,"transactions":9,"vwap":1521},"2026-02-17",15.12,15.445,0.245,44300,{"date":1525,"open":806,"high":806,"low":1271,"close":844,"change":1078,"percent_change":1526,"volume":1527,"transactions":9,"vwap":844},"2026-02-13",-3.61,133700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1278,"change":1533,"percent_change":950,"volume":1534,"transactions":9,"vwap":1278},"2026-02-12",16.19,16.404,15.03,0.05,174100,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-11",16.97,15.545,15.72,-1.128,-6.7,243000,{"date":1544,"open":509,"high":1362,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-10",16.82,16.848,-0.212,-1.24,133800,{"date":1551,"open":1376,"high":1552,"low":1553,"close":1554,"change":111,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-09",17.43,16.88,17.059999,-2.23,117600,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":291,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-06",18.13,16.485,17.45,-1.13,223400,{"date":1565,"open":1495,"high":1566,"low":1495,"close":1411,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1411},"2026-02-05",18.58,0.61,3.58,222700,{"date":1571,"open":1572,"high":1573,"low":466,"close":1075,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1075},"2026-02-04",18.07,18.74,-2.039,-10.69,747700,{"date":1578,"open":1579,"high":1580,"low":1573,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-03",20.213,20.23,19.079,-1.471,-7.16,242000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-02",20.059999,21,19.73,20.55,0.39,1.93,125400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-30",20.733,21.15,19.83,20.16,-0.9,-4.27,161500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-29",20.39,21.14,20.15,21.059999,0.88,4.36,209500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-28",20.87,21.08,20.01,20.18,-0.581,-2.8,138100,{"date":1622,"open":1588,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-27",21.0049992,20.07,20.761,-0.394,-1.86,144800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-26",21.48,21.84,21.12,21.155,-0.125,-0.59,99900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":478,"volume":1645,"transactions":9,"vwap":1643},"2026-01-23",21.919,22.017,20.92,21.28,-0.176,73200,{"date":1647,"open":1648,"high":1649,"low":1588,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-22",22.23,22.937,21.456,-0.896,-4.01,121700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-21",22.28,23.07,21.722,22.352,0.242,1.09,178500,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1122,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-20",21.75,22.15,21.46,22.11,-2.64,191200,{"date":1672,"open":1673,"high":1674,"low":1665,"close":1674,"change":1675,"percent_change":88,"volume":1676,"transactions":9,"vwap":1674},"2026-01-16",22.094999,22.71,0.252,166300,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-15",22.89,23.495,21.64,22.458,-0.213,-0.94,219700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-14",23.049999,23.266,22.030001,22.671,-0.35,-1.52,136000,{"date":1696,"open":1697,"high":1698,"low":1648,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-13",22.555,23.32,23.021,0.382,1.69,95300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-12",22.69,23.09,22.34,22.639,-0.454,-1.97,87700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1019,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-09",23.7,23.875,22.81,23.093,-4.98,203600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-08",23.25,24.62,23.08,24.303,0.815,3.47,111500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-07",23.48,24.35,23.21,23.488,0.358,1.55,151400,{"date":1739,"open":1740,"high":1733,"low":1588,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-06",21.18,23.13,2.47,11.96,235900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-05",21.33,21.79,20.32,20.66,-1.18,-5.4,267000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1632,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1632},"2026-01-02",21.61,22.219,21.235,0.621,2.93,72700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-31",21.37,21.66,21.13,21.219,-0.231,-1.08,75000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-30",21.25,21.7,21.22,21.45,0.287,1.36,73800,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1335,"transactions":9,"vwap":1784},"2025-12-29",20.71,21.505,21.163,-2.167,-9.29,{"date":1788,"open":1722,"high":1789,"low":1657,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-26",23.355,23.33,0.145,0.63,38200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":380,"volume":1801,"transactions":9,"vwap":1799},"2025-12-24",23.17,23.35,22.9,23.185,0.131,59300,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1644,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-23",23.24,22.783,23.054001,-0.76,74400,{"date":1810,"open":1811,"high":1812,"low":1724,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-22",23.18,23.83,23.23,0.98,4.4,177700,{"date":1818,"open":1819,"high":1819,"low":1756,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-19",22.5,22.25,-0.237,-1.05,247800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-18",22.78,22.92,22.38,22.487,0.487,2.21,66900,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-17",22.91,21.907,22,-1.16,-5.01,102800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-16",23.565,23.779,22.75,23.16,-0.48,-2.03,124700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-15",24.64,24.67,23.28,23.64,-1.991,-7.77,278100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1769,"volume":1866,"transactions":9,"vwap":1864},"2025-12-12",26.07,26.415,25.24,25.631,-0.279,127900,{"date":1868,"open":1869,"high":1861,"low":1853,"close":1870,"change":832,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-11",24.93,25.91,2.98,149600,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-10",27.86,27.94,24.24,25.16,-3.09,-10.94,544200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-09",29.745,29.93,28.124,28.25,-2.209,-7.25,151100,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-08",29.25,30.6,30.459,0.774,2.61,51200,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":151,"volume":1761,"transactions":9,"vwap":1903},"2025-12-05",29.495,30.506,29.685,0.214,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-04",29.22,29.55,28.53,29.471,0.141,0.48,100100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-03",28.9,29.74,28.426,29.33,1.9,6.93,162100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-02",26.7,27.888,26.218,27.43,0.633,2.36,105900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-01",26.82,27.369,26.115,26.797,-0.601,-2.19,59100,{"date":1942,"open":1943,"high":1928,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-28",26.96,26.66,27.398,1.065,4.04,48200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-26",25.5,26.63,25.185,26.333,1.286,5.13,152700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-25",25.135,25.35,24.36,25.047001,-0.073,-0.29,97300,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":560,"volume":1973,"transactions":9,"vwap":1971},"2025-11-24",25.52,24.735,25.12,0.008,129300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-21",24.85,25.18,23.87,25.112,0.203,0.81,145100,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-20",29.45,24.59,24.909,-3.827,-13.32,244100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-19",29.4,29.8,28.5,28.736,-1.053,-3.53,97600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-18",30.09,31.055,28.78,29.789,-0.764,-2.5,69500,{"date":2010,"open":2002,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":88,"volume":2015,"transactions":9,"vwap":2013},"2025-11-17",30.87,29.69,30.553,0.338,48800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-14",29.5,30.88,28.965,30.215,-0.165,-0.54,79900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-13",31.65,31.78,30.125,30.38,-1.226,-3.88,127400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":322,"volume":2041,"transactions":9,"vwap":2039},"2025-11-12",31.98,32.54,31.040001,31.606,-0.048,100200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-11-11",31.76,31.9,31.22,31.654,-0.375,-1.17,69600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-10",31.4,32.09,30.8,32.028999,1.448,4.73,121200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-07",30.12,31.27,29.412,30.581,-0.099,-0.32,130200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":906,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-06",30.57,31.11,29.92,30.68,-1.51,130000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-05",32.82,32.9,31,31.15,-1.31,-4.04,282500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-04",30.74,32.65,29.21,32.46,-3.64,-10.08,769300,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-03",34.86,36.54,34.099998,36.099998,2.15,6.33,301600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1259,"volume":2111,"transactions":9,"vwap":2109},"2025-10-31",34.37,35.11,33.68,33.95,0.083,113200,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-30",32.95,34.625,32.7,33.867,0.497,1.49,114500,{"date":2122,"open":2123,"high":2124,"low":2037,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-29",33.62,34.15,33.37,0.132,0.4,148300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1710,"volume":2136,"transactions":9,"vwap":2134},"2025-10-28",34.26,34.76,33.13,33.238,-0.669,231500,{"date":2138,"open":2114,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-27",34.0089989,32.715,33.907,1.682,5.22,226200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":158,"percent_change":66,"volume":2151,"transactions":9,"vwap":2150},"2025-10-24",32.92,33.060001,32.2,32.225,147700,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-23",31.049999,33.258,32.645,1.659,5.35,150400,{"date":2161,"open":2162,"high":2163,"low":2071,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-22",31.5,31.82,30.986,-0.699,-2.21,64600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":371,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-21",32.049999,32.55,31.547,31.685,-1.19,59200,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-20",31.93,32.436,31.85,32.064999,0.955,3.07,79300,{"date":2186,"open":2019,"high":2187,"low":2188,"close":2072,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2072},"2025-10-17",31.39,30.566,-0.156,-0.5,61700,{"date":2193,"open":2089,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-16",33.15,30.381,31.266,-1.463,-4.47,213200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-15",33.43,34.32,32.19,32.729,0.259,0.8,135400,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1025,"volume":2216,"transactions":9,"vwap":2214},"2025-10-14",32.185,33.084,31.38,32.47,0.036,80500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-13",32.66,33.080002,32,32.434,0.441,1.38,75200,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-10",34.12,31.92,31.993,-1.817,-5.37,245000,{"date":2235,"open":2236,"high":24,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-09",36.63,33.7,33.81,-2.387,-6.59,229000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-08",35.55,36.41,34.87,36.197,1.021,2.9,84100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-07",37.099998,37.173,34.65,35.176,-1.574,-4.28,118600,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-06",34.5,37.658,36.75,2.52,7.36,139300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2272,"change":322,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-03",34.575,35.52,34.23,-0.44,106100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":332,"percent_change":291,"volume":2281,"transactions":9,"vwap":2280},"2025-10-02",34.6,34.68,33.099998,34.38,197600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1600,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-01",35.404,36,34.33,34.45,-2.55,61500,{"date":2291,"open":24,"high":24,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-30",34.41,35.35,-1.11,-3.04,93000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-29",36.28,37.02,35.952,36.46,0.72,2.01,55300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-26",34.9,35.764,34.88,35.74,0.7,2,57700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-25",34.52,35.3,34.040001,35.040001,-0.171,-0.49,61300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":867,"volume":2331,"transactions":9,"vwap":2329},"2025-09-24",35.66,36.65,34.67,35.211,-0.089,98900,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2318,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2318},"2025-09-23",36.88,35.17,-1.22,-3.34,142700,{"date":2340,"open":2341,"high":179,"low":2341,"close":2342,"change":832,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-22",35.98,36.52,2.1,210500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-19",33.57,36.064999,33.42,35.77,2.56,7.71,205500,{"date":2355,"open":2079,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-18",33.4,32.406,33.21,1.14,3.55,229900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-17",34.2,34.84,31.402,32.07,-3.47,-9.76,515200,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-16",36.77,34.98,35.54,-0.728,-2.01,109000,{"date":2380,"open":2319,"high":2381,"low":2319,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-15",36.29,36.268,2.038,5.95,198500,{"date":2387,"open":2347,"high":2388,"low":2389,"close":2272,"change":2390,"percent_change":1871,"volume":2391,"transactions":9,"vwap":2272},"2025-09-12",34.43,32.67,0.99,196300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1171,"percent_change":151,"volume":2398,"transactions":9,"vwap":2397},"2025-09-11",33.095001,34.529,32.97,33.24,163600,{"date":2400,"open":2401,"high":2203,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-10",34.02,32.733,33,-0.96,-2.83,114800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2410},"2025-09-09",33.23,33.96,32.16,0.84,2.54,111400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-08",31.34,33.29,31.235,33.12,2.18,7.05,134400,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":799,"percent_change":2166,"volume":2430,"transactions":9,"vwap":2429},"2025-09-05",31.28,31.67,29.465,30.94,176500,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-04",32.14,32.22,30.934,31.64,-0.53,-1.65,103400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":146,"volume":2447,"transactions":9,"vwap":2445},"2025-09-03",32.24,33.56,32.0099983,32.17,-0.06,84800,{"date":2449,"open":2450,"high":2389,"low":2451,"close":2452,"change":1122,"percent_change":2453,"volume":1459,"transactions":9,"vwap":2452},"2025-09-02",31.72,31.714,32.23,-1.83,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-29",34.049999,31.37,32.83,-1.618,-4.7,179600,{"date":2463,"open":2464,"high":2465,"low":2420,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-28",34.28,34.486,34.448,0.368,1.08,128200,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-27",34.755,35.191,34.036999,34.080002,-0.75,-2.15,62200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-26",33.76,35.080002,33.34,34.83,0.865,2.55,77600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-25",34.57,35.59,33.9,33.965,-1.205,-3.43,101600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2335,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2335},"2025-08-22",33.33,35.598,33.26,1.97,5.93,163300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":561,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-21",32.88,33.39,32.34,33.2,0.58,96600,{"date":2514,"open":2410,"high":2410,"low":2213,"close":2515,"change":1769,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-20",33.0099983,-3.17,180700,{"date":2519,"open":2133,"high":2520,"low":2420,"close":2521,"change":2390,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-19",35,34.09,2.99,323300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2279,"change":809,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2279},"2025-08-18",32.13,33.3,31.74,2.38,125600,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-15",31.375,33.101,32.33,0.87,2.77,186400,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-14",30.62,32.048,31.46,0.45,1.45,163900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":799,"percent_change":2166,"volume":2267,"transactions":9,"vwap":2552},"2025-08-13",31.95,31.999,30.43,31.01,{"date":2554,"open":2555,"high":2149,"low":2053,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-12",31.47,31.71,0.85,2.75,199200,{"date":2561,"open":2551,"high":2562,"low":2563,"close":2564,"change":380,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-08-11",31.52,29.82,30.86,1.88,273000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-08",32.48,33.51,29.78,30.29,-2.11,-6.51,379700,{"date":2577,"open":2429,"high":2569,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-07",30.07,32.4,2.27,7.53,595900,{"date":2584,"open":2585,"high":2072,"low":2586,"close":2587,"change":824,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-06",31.1,28.189,30.13,-0.89,1115100,{"date":2591,"open":2592,"high":2063,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-05",30.22,29.94,30.4,0.74,2.49,367900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2601,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2601},"2025-08-04",29.049999,29.66,28.93,1.03,3.6,121500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":1122,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-01",28.15,28.63,27.58,-2.05,117100,{"date":2614,"open":2615,"high":2616,"low":1995,"close":2617,"change":2618,"percent_change":1567,"volume":2619,"transactions":9,"vwap":2617},"2025-07-31",29.12,29.84,29.23,0.177,149000,{"date":2621,"open":2622,"high":2090,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2430,"transactions":9,"vwap":2624},"2025-07-30",28.85,28.35,29.052999,0.333,1.16,{"date":2628,"open":2629,"high":2630,"low":1887,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-29",30,30.099001,28.72,-2.398,-7.71,378500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1019,"volume":2642,"transactions":9,"vwap":2640},"2025-07-28",31.84,32.295,30.96,31.118,-0.382,81300,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2162,"change":560,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2162},"2025-07-25",31.25,31.69,30.39,0.1,98300,{"date":2651,"open":2162,"high":2652,"low":2653,"close":2555,"change":2654,"percent_change":2421,"volume":2655,"transactions":9,"vwap":2555},"2025-07-24",33.27,31.35,0.67,192200,{"date":2657,"open":2658,"high":2037,"low":2074,"close":2055,"change":1838,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2055},"2025-07-23",32.44,-3.63,113100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2544,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-22",31.8,32.348,30.73,31.96,1.43,162300,{"date":2670,"open":2053,"high":2367,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-21",31.195,31.51,0.28,0.9,166000,{"date":2677,"open":2162,"high":2678,"low":2030,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-18",31.53,31.23,0.02,0.06,168700,{"date":2684,"open":2027,"high":2556,"low":2685,"close":2686,"change":2687,"percent_change":371,"volume":2688,"transactions":9,"vwap":2686},"2025-07-17",30.795,31.21,-0.12,159500,{"date":2690,"open":2691,"high":2692,"low":2665,"close":2693,"change":2404,"percent_change":352,"volume":2694,"transactions":9,"vwap":2693},"2025-07-16",32.465,32.59,31.33,138000,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1451,"volume":2701,"transactions":9,"vwap":2699},"2025-07-15",34.54,32.18,32.29,-1.28,226400,{"date":2703,"open":2484,"high":2484,"low":2483,"close":2347,"change":749,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2347},"2025-07-14",-2.75,172800,{"date":2707,"open":2708,"high":2709,"low":2317,"close":2317,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2317},"2025-07-11",35.25,35.64,-0.84,-2.38,99600,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":371,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-10",35.14,36.17,34.49,35.36,-1.06,276900,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2311,"change":2023,"percent_change":292,"volume":2725,"transactions":9,"vwap":2311},"2025-07-09",36.47,35.26,126600,{"date":2727,"open":2728,"high":2245,"low":2729,"close":2299,"change":1567,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2299},"2025-07-08",36.0099983,34.59,1.71,191800,{"date":2733,"open":2123,"high":2285,"low":2123,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-07",35.67,2.16,6.45,449500,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2570,"change":88,"percent_change":2742,"volume":2120,"transactions":9,"vwap":2570},"2025-07-03",32.57,33.86,3.46,{"date":2744,"open":2458,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":467,"volume":2749,"transactions":9,"vwap":2747},"2025-07-02",33.845,32.099998,32.39,-0.23,221100,{"date":2751,"open":2752,"high":2527,"low":2753,"close":2754,"change":1043,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-07-01",33.02,31.32,32.62,-2.16,92900,{"date":2758,"open":2699,"high":2759,"low":2367,"close":2483,"change":641,"percent_change":2760,"volume":2512,"transactions":9,"vwap":2483},"2025-06-30",33.35,3.83,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2049,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-27",32.61,32.84,31.08,32.11,-3.52,176000,{"date":2770,"open":2178,"high":2771,"low":2637,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-26",34.17,33.28,1.44,4.52,169500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2637,"change":1847,"percent_change":292,"volume":2781,"transactions":9,"vwap":2637},"2025-06-25",32.45,33.091999,31.59,151000,{"date":2783,"open":2784,"high":2507,"low":2785,"close":2786,"change":1192,"percent_change":1007,"volume":2787,"transactions":9,"vwap":2786},"2025-06-24",29.96,29.905,32.32,463900,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":272,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-23",27,28.125,26.41,28.11,3.38,97100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":428,"volume":2803,"transactions":9,"vwap":2801},"2025-06-20",27.33,28.2,27.12,27.19,0.15,94600,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-06-18",28.405,29,26.303,27.040001,-0.85,-3.05,179400,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":301,"percent_change":2049,"volume":2819,"transactions":9,"vwap":2818},"2025-06-17",27.91,28.355,27.57,27.89,83400,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2522,"volume":1386,"transactions":9,"vwap":2825},"2025-06-16",28.13,28.645,28.1,28.22,0.82,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-13",27.801,28.42,27.08,27.4,-1.2,-4.2,123100,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1122,"percent_change":2611,"volume":2842,"transactions":9,"vwap":2841},"2025-06-12",28.76,29.28,28.063999,28.6,78100,{"date":2844,"open":2845,"high":2846,"low":2838,"close":2847,"change":2848,"percent_change":912,"volume":1913,"transactions":9,"vwap":2847},"2025-06-11",29.62,29.73,29.2,0.08,{"date":2850,"open":2851,"high":2852,"low":2841,"close":2615,"change":1847,"percent_change":739,"volume":2853,"transactions":9,"vwap":2615},"2025-06-10",30.35,30.37,153100,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":2603,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-06-09",29.059999,30.059999,29.6,3.61,148600,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1567,"percent_change":2421,"volume":2867,"transactions":9,"vwap":2866},"2025-06-06",28.34,29.222,28.21,28.57,107300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":151,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-05",27.13,28.602,26.95,27.96,2.68,327200,{"date":2877,"open":2878,"high":2879,"low":2878,"close":2880,"change":221,"percent_change":2343,"volume":2881,"transactions":9,"vwap":2880},"2025-06-04",26.88,28,27.23,171300,{"date":2883,"open":2884,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-03",27.45,26.235,26.67,-0.68,-2.49,236100,{"date":2891,"open":2892,"high":2892,"low":2893,"close":2894,"change":1965,"percent_change":1822,"volume":2895,"transactions":9,"vwap":2894},"2025-06-02",27.93,26.74,27.35,129000,{"date":2897,"open":2898,"high":2898,"low":1952,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-30",27.71,27.64,-0.16,-0.58,78700,{"date":2904,"open":2905,"high":2905,"low":2906,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-05-29",30.31,26.89,27.8,-2.76,-9.03,214600,{"date":2912,"open":2457,"high":2913,"low":2914,"close":2915,"change":2437,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-28",31.58,30.44,30.56,-1.7,41800,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":1981,"percent_change":2874,"volume":2924,"transactions":9,"vwap":2923},"2025-05-27",30.78,31.525,30.406,31.09,48000,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2900,"volume":2932,"transactions":9,"vwap":2930},"2025-05-23",29.89,30.641,29.46,30.28,-0.05,87200,{"date":2934,"open":2935,"high":2686,"low":2936,"close":2936,"change":2190,"percent_change":739,"volume":2937,"transactions":9,"vwap":2936},"2025-05-22",30.71,30.33,76400,{"date":2939,"open":2940,"high":2940,"low":2551,"close":2941,"change":2942,"percent_change":1889,"volume":869,"transactions":9,"vwap":2941},"2025-05-21",32.41,30.83,-2.41,{"date":2944,"open":2131,"high":2388,"low":2945,"close":2397,"change":111,"percent_change":1838,"volume":2946,"transactions":9,"vwap":2397},"2025-05-20",32.31,160200,{"date":2948,"open":2445,"high":2949,"low":2445,"close":2950,"change":1177,"percent_change":531,"volume":2951,"transactions":9,"vwap":2950},"2025-05-19",33.707,33.63,140000,{"date":2953,"open":2442,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":2742,"volume":2958,"transactions":9,"vwap":2956},"2025-05-16",33.989,31.81,33.17,1.11,265700,{"date":2960,"open":2786,"high":2961,"low":2962,"close":2963,"change":2900,"percent_change":2190,"volume":2964,"transactions":9,"vwap":2963},"2025-05-15",32.708,31.36,32.060001,158100,{"date":2966,"open":2967,"high":2968,"low":2646,"close":2434,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2434},"2025-05-14",32.52,32.96,-0.98,-2.95,167600,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2510,"change":2874,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2510},"2025-05-13",30.23,33.49,29.86,8.78,372400,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2794,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-05-12",28.049999,30.798,26.72,30.52,12.45,281000,{"date":2988,"open":2989,"high":2873,"low":2906,"close":2990,"change":950,"percent_change":2991,"volume":1275,"transactions":9,"vwap":2990},"2025-05-09",26.9,27.14,1.19,{"date":2993,"open":2824,"high":2824,"low":2994,"close":1934,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":1934},"2025-05-08",26.705,-1.02,-3.66,258300,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-07",27.28,28.751,25.42,27.84,-1.47,-5.02,347600,{"date":3008,"open":2873,"high":3009,"low":2873,"close":3010,"change":1236,"percent_change":2603,"volume":2353,"transactions":9,"vwap":3010},"2025-05-06",29.72,29.31,{"date":3012,"open":1928,"high":1917,"low":1928,"close":3013,"change":3014,"percent_change":768,"volume":3015,"transactions":9,"vwap":3013},"2025-05-05",29.01,0.79,257800,{"date":3017,"open":1934,"high":3018,"low":3019,"close":2825,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":2825},"2025-05-02",28.61,26.68,2.17,8.33,135800,{"date":3024,"open":3025,"high":1925,"low":3026,"close":3027,"change":407,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-05-01",26.094999,25.925,26.049999,-0.34,122800,{"date":3031,"open":3032,"high":3033,"low":1812,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-04-30",24.14,26.245,26.14,0.96,3.81,134100,{"date":3039,"open":3040,"high":3041,"low":3042,"close":1977,"change":21,"percent_change":3043,"volume":2932,"transactions":9,"vwap":1977},"2025-04-29",24.68,25.306,24.46,2.78,{"date":183,"open":1962,"high":3045,"low":3046,"close":3047,"change":1509,"percent_change":380,"volume":3048,"transactions":9,"vwap":3047},24.72,23.76,24.5,74800]