[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBT":3,"homepage-market-summary":29,"stock-historical-UBT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UBT","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 20+ Year Treasury","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4668,0.453112,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},13.32,13.09,13.3699,13.07,0.25,1.91,169723.520677,18.48,12.83,87027.79445646032,8.7,4205,{"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":183},365,1,1000,{"period_high":24,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},135081,49304704.203028,-23.97,"2025-04-28",[184,187,195,206,216,227,238,248,258,267,278,289,299,310,318,329,338,348,357,366,376,385,393,402,411,419,429,437,446,456,466,475,486,494,503,511,521,531,541,549,559,565,574,582,590,598,607,614,621,630,638,647,657,667,675,683,691,697,706,716,723,733,741,750,755,762,769,775,782,788,795,804,812,818,826,832,839,845,851,857,863,870,877,885,892,898,903,907,910,915,920,926,932,935,939,943,949,953,959,963,967,971,975,980,986,992,997,1002,1008,1012,1018,1022,1027,1031,1034,1038,1042,1047,1052,1057,1061,1068,1072,1076,1081,1084,1087,1091,1095,1099,1103,1107,1110,1113,1117,1121,1125,1128,1133,1138,1143,1148,1153,1157,1161,1166,1169,1174,1183,1191,1197,1204,1212,1219,1225,1232,1239,1244,1249,1256,1260,1264,1269,1275,1279,1286,1293,1301,1304,1308,1312,1315,1318,1321,1325,1328,1332,1335,1341,1346,1349,1352,1356,1362,1367,1372,1377,1381,1386,1390,1395,1398,1401,1404,1408,1412,1417,1420,1423,1427,1431,1435,1440,1443,1446,1449,1453,1456,1461,1464,1468,1474,1477,1484,1488,1494,1499,1506,1511,1515,1518,1521,1524,1528,1531,1535,1539,1544,1548,1552,1555,1559,1563,1566,1570,1573,1579,1585,1592,1600,1607,1613,1618,1623,1628,1632,1638,1644,1651,1655,1661,1666,1669,1672,1676,1680,1683,1687,1690,1694,1698,1701,1707,1710,1713,1717,1721,1725,1728,1732,1736,1740,1745,1748,1752,1756,1760,1764,1767,1771,1774,1777,1781,1784,1787,1790,1792,1796,1799,1802,1805,1808,1812,1815,1819,1822,1825,1828,1831,1836,1839,1842,1846,1848,1851,1854,1858,1862,1867,1870,1874,1877,1881,1884,1888,1891,1895,1898,1902,1905,1909,1912,1916,1919,1922,1924,1928,1932,1935,1939,1943,1947,1950,1954,1958,1961,1963,1967,1970,1975,1978,1981,1984,1988,1992,1997,2002,2006,2012,2015,2018,2020,2024,2028,2032,2036,2040,2044,2047,2050,2054,2058,2062,2066,2070],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},531,13.2651,{"date":40,"open":188,"high":189,"low":25,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},12.84,13.15,-0.07,-0.53,85046.174239,419,12.9923,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",13.1,13.278,13.0895,13.14,0.03,0.23,120371.348836,408,13.1473,{"date":207,"open":197,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",13.135,12.95,13.11,-0.08,-0.61,167578.048855,617,13.0442,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",13.4,13.5096,13.17,13.19,-0.14,-1.05,127367.946395,1782,13.2939,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",13.04,13.41,12.98,13.33,0.06,0.45,398335.873818,1002,13.2589,{"date":239,"open":240,"high":241,"low":200,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",13.38,13.3899,13.27,-0.15,-1.12,160882.151541,624,13.2361,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",13.51,13.25,13.42,-0.09,-0.67,186687.661313,696,13.3788,{"date":259,"open":260,"high":261,"low":218,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",13.55,13.62,-0.28,-2.03,145751.412971,705,13.495,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",13.8,13.8294,13.6,13.79,-0.05,-0.36,119866.396311,516,13.7211,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",14.14,14.2095,13.81,13.84,-0.34,-2.4,165167.495305,817,14.031,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",14.52,14.1,14.18,-0.5869,-3.97,152534.602845,626,14.2172,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",14.78,14.8,14.66,14.7669,-0.0031,-0.02,53279.898134,155,14.7553,{"date":311,"open":312,"high":313,"low":303,"close":313,"change":202,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",14.74,14.77,1.58,20770.774097,153,14.7235,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",14.63,14.6527,14.5002,14.54,-0.26,-1.76,25656.438617,167,14.5897,{"date":330,"open":331,"high":302,"low":332,"close":302,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",14.72,14.665,0.37,2.56,98735.964714,352,14.7056,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":233,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",14.5135,14.67,14.3801,14.43,0.42,67497.573186,298,14.5297,{"date":349,"open":350,"high":343,"low":351,"close":352,"change":253,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",14.34,14.3251,14.37,-0.62,66484.219163,261,14.3683,{"date":358,"open":359,"high":360,"low":361,"close":359,"change":362,"percent_change":190,"volume":363,"transactions":364,"vwap":365},"2026-09-14",14.46,14.6181,14.32,-0.01,58731.629568,301,14.4415,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":72,"volume":373,"transactions":374,"vwap":375},"2026-09-11",14.64,14.6799,14.44,14.47,0.01,99673.071547,157,14.4918,{"date":377,"open":378,"high":379,"low":380,"close":359,"change":262,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",14.5,14.62,14.3835,-1.9,59171.991688,271,14.5209,{"date":386,"open":387,"high":388,"low":320,"close":312,"change":37,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",14.95,14.97,-1.47,56821.669211,311,14.7737,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":362,"percent_change":190,"volume":399,"transactions":400,"vwap":401},"2026-09-08",15.035,15.0521,14.85,14.96,27028.197745,226,14.9639,{"date":403,"open":404,"high":395,"low":405,"close":388,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",14.985,14.935,0.08,0.54,18128.237811,138,14.9997,{"date":412,"open":413,"high":395,"low":414,"close":414,"change":201,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",15.02,14.89,0.2,38321.818752,129,14.9652,{"date":420,"open":421,"high":422,"low":301,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",14.87,14.885,14.86,0.05,0.34,13578.694297,116,14.8384,{"date":430,"open":423,"high":431,"low":301,"close":432,"change":433,"percent_change":95,"volume":434,"transactions":435,"vwap":436},"2026-09-01",15.005,14.81,-0.11,411297.556355,202,14.7951,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":222,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",15,14.83,14.92,-0.93,95365.395432,376,14.9121,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":433,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",15.11,15.34,15.04,15.06,-0.73,50850.792522,283,15.1616,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":111,"volume":463,"transactions":464,"vwap":465},"2026-08-27",15.22,15.28,15.14,15.17,-0.06,64048.116391,264,15.1761,{"date":467,"open":458,"high":468,"low":469,"close":470,"change":253,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",15.26,15.1501,15.23,-0.59,10424.984021,213,15.2199,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",15.185,15.33,15.15,15.32,0.35,2.34,482247.545455,466,15.2957,{"date":487,"open":387,"high":488,"low":387,"close":388,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",15.0734,0.17,1.15,48805.906937,219,15.0128,{"date":495,"open":496,"high":497,"low":498,"close":302,"change":222,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",14.875,14.8928,14.75,-0.94,48776.271491,251,14.8185,{"date":504,"open":505,"high":451,"low":423,"close":506,"change":46,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",14.9,14.94,-1.39,51098.644211,237,14.9267,{"date":512,"open":513,"high":514,"low":515,"close":479,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",15.1,15.16,15.01,0.44,2.99,99101.467264,599,15.0904,{"date":522,"open":523,"high":312,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",14.568,14.51,14.71,0.11,0.75,71751.125799,255,14.6034,{"date":532,"open":525,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",14.7405,14.56,14.6,-0.2209,-1.49,16715.19438,210,14.6397,{"date":542,"open":421,"high":543,"low":498,"close":544,"change":545,"percent_change":66,"volume":546,"transactions":547,"vwap":548},"2026-08-14",14.91,14.8209,-0.1941,35016.082035,206,14.8334,{"date":550,"open":551,"high":514,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",15.07,14.9901,15.015,0.185,1.25,32160.604887,189,15.0426,{"date":560,"open":561,"high":561,"low":440,"close":440,"change":273,"percent_change":284,"volume":562,"transactions":563,"vwap":564},"2026-08-12",15.03,19775.034039,143,14.9448,{"date":566,"open":398,"high":567,"low":440,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",14.99,14.88,0.1,0.68,31945.808383,196,14.9045,{"date":575,"open":506,"high":576,"low":301,"close":301,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",14.9999,-0.35,-2.31,19351.70451,405,14.8745,{"date":583,"open":450,"high":584,"low":439,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",15.13,0.135,0.9,16648.312471,168,15.0225,{"date":591,"open":592,"high":584,"low":398,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":563,"vwap":597},"2026-08-06",15.09,14.995,-0.1737,-1.15,10010.58353,14.9964,{"date":599,"open":479,"high":600,"low":513,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",15.2,15.1687,0.0287,0.19,28564.105307,203,15.1464,{"date":608,"open":609,"high":460,"low":439,"close":460,"change":610,"percent_change":611,"volume":612,"transactions":346,"vwap":613},"2026-08-04",15.045,0.28,1.88,35415.798565,15.0657,{"date":615,"open":543,"high":616,"low":397,"close":423,"change":168,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",15.405,0.81,74988.973949,309,14.9059,{"date":622,"open":568,"high":623,"low":624,"close":312,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",14.8998,14.68,-0.29,-1.93,57318.027593,321,14.7254,{"date":631,"open":515,"high":632,"low":633,"close":561,"change":634,"percent_change":173,"volume":635,"transactions":636,"vwap":637},"2026-07-30",15.05,14.93,-0.0052,50658.025525,246,15.0143,{"date":639,"open":640,"high":640,"low":567,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",15.52,15.0352,-0.4929,-3.17,25916.363987,256,15.2897,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":586,"volume":654,"transactions":655,"vwap":656},"2026-07-28",15.38,15.565,15.36,15.5281,0.1381,44253.247494,240,15.4488,{"date":658,"open":651,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",15.4,15.275,15.39,0.22,1.45,15128.861874,334,15.3424,{"date":668,"open":600,"high":669,"low":670,"close":461,"change":671,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",15.3,15.141,0,30372.530303,205,15.2081,{"date":676,"open":479,"high":677,"low":451,"close":461,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",15.19,-0.1,-0.65,44568.974709,328,15.1276,{"date":684,"open":669,"high":685,"low":600,"close":686,"change":211,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",15.35,15.27,-0.52,23945.147171,260,15.2941,{"date":692,"open":693,"high":694,"low":686,"close":685,"change":211,"percent_change":687,"volume":695,"transactions":383,"vwap":696},"2026-07-21",15.37,15.41,35250.768687,15.3497,{"date":698,"open":699,"high":700,"low":661,"close":701,"change":324,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",15.59,15.605,15.43,-1.66,41285.105937,274,15.5039,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":586,"volume":713,"transactions":714,"vwap":715},"2026-07-17",15.68,15.76,15.61,15.69,0.14,26312.360419,275,15.6743,{"date":717,"open":661,"high":718,"low":449,"close":718,"change":273,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",15.55,-0.32,31360.605498,222,15.4572,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":233,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",15.5588,15.6099,15.5004,15.6,0.39,42820.31772,230,15.5624,{"date":734,"open":735,"high":710,"low":736,"close":737,"change":233,"percent_change":729,"volume":738,"transactions":739,"vwap":740},"2026-07-14",15.53,15.48,15.54,54852.38231,279,15.5994,{"date":742,"open":743,"high":744,"low":745,"close":736,"change":746,"percent_change":595,"volume":747,"transactions":748,"vwap":749},"2026-07-13",15.51,15.57,15.44,-0.18,57108.664231,448,15.4801,{"date":751,"open":752,"high":708,"low":753,"close":752,"change":671,"percent_change":671,"volume":754,"transactions":9,"vwap":752},"2026-07-10",15.66,15.58,31600,{"date":756,"open":757,"high":758,"low":735,"close":752,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":752},"2026-07-09",15.56,15.72,0.04,0.26,16400,{"date":763,"open":728,"high":764,"low":765,"close":766,"change":211,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-08",15.65,15.5,15.62,-0.51,38400,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":284,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-07",15.92,15.7,-2.12,26000,{"date":776,"open":777,"high":778,"low":771,"close":779,"change":273,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-06",16.030001,16.23,16.040001,-0.31,83100,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":233,"percent_change":333,"volume":787,"transactions":9,"vwap":786},"2026-07-02",16.01,16.18,16.09,126600,{"date":789,"open":790,"high":791,"low":792,"close":777,"change":262,"percent_change":793,"volume":794,"transactions":9,"vwap":777},"2026-07-01",16.049999,16.17,16.02,-1.72,176100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",16.55,16.57,16.26,16.31,-0.37,-2.22,38900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":201,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-29",16.66,16.69,16.64,16.68,0.18,68300,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":201,"percent_change":810,"volume":817,"transactions":9,"vwap":815},"2026-06-26",16.52,16.65,16.51,99000,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",16.74,16.85,16.62,-0.04,-0.24,61200,{"date":827,"open":798,"high":828,"low":798,"close":806,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":806},"2026-06-24",16.71,0.29,1.77,99400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":233,"percent_change":333,"volume":838,"transactions":9,"vwap":837},"2026-06-23",16.34,16.42,16.32,16.37,11200,{"date":840,"open":841,"high":841,"low":842,"close":800,"change":46,"percent_change":843,"volume":844,"transactions":9,"vwap":800},"2026-06-22",16.39,16.28,-1.27,40400,{"date":846,"open":815,"high":847,"low":814,"close":814,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":814},"2026-06-18",16.7,0.16,0.98,53300,{"date":852,"open":853,"high":854,"low":836,"close":855,"change":362,"percent_change":462,"volume":856,"transactions":9,"vwap":855},"2026-06-17",16.4,16.46,16.36,21700,{"date":858,"open":859,"high":835,"low":799,"close":837,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":837},"2026-06-16",16.27,0.24,1.49,22200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":362,"percent_change":462,"volume":869,"transactions":9,"vwap":868},"2026-06-15",16.25,16.3,16.12,16.13,24000,{"date":871,"open":867,"high":872,"low":790,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",16.19,16.14,-0.13,-0.8,36000,{"date":878,"open":879,"high":880,"low":881,"close":859,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":859},"2026-06-11",15.96,16.29,15.94,0.43,2.71,39300,{"date":886,"open":879,"high":887,"low":888,"close":889,"change":874,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-10",16,15.82,15.84,-0.81,55400,{"date":893,"open":894,"high":895,"low":889,"close":895,"change":489,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-09",15.91,15.97,1.08,55700,{"date":899,"open":784,"high":779,"low":900,"close":901,"change":433,"percent_change":902,"volume":768,"transactions":9,"vwap":901},"2026-06-08",15.79,15.8,-0.69,{"date":904,"open":905,"high":779,"low":905,"close":894,"change":746,"percent_change":244,"volume":906,"transactions":9,"vwap":894},"2026-06-05",15.89,36400,{"date":908,"open":868,"high":791,"low":786,"close":786,"change":233,"percent_change":333,"volume":909,"transactions":9,"vwap":786},"2026-06-04",10100,{"date":911,"open":784,"high":912,"low":879,"close":777,"change":913,"percent_change":95,"volume":914,"transactions":9,"vwap":777},"2026-06-03",16.07,-0.12,26300,{"date":916,"open":778,"high":778,"low":917,"close":918,"change":72,"percent_change":516,"volume":919,"transactions":9,"vwap":918},"2026-06-02",16.1,16.15,35900,{"date":921,"open":922,"high":868,"low":923,"close":924,"change":759,"percent_change":21,"volume":925,"transactions":9,"vwap":924},"2026-06-01",15.87,15.73,16.08,81800,{"date":927,"open":928,"high":929,"low":930,"close":779,"change":671,"percent_change":671,"volume":931,"transactions":9,"vwap":779},"2026-05-29",16.11,16.16,15.98,42700,{"date":933,"open":895,"high":928,"low":771,"close":779,"change":168,"percent_change":527,"volume":934,"transactions":9,"vwap":779},"2026-05-28",30900,{"date":936,"open":894,"high":879,"low":922,"close":771,"change":406,"percent_change":937,"volume":938,"transactions":9,"vwap":771},"2026-05-27",0.51,30600,{"date":940,"open":881,"high":881,"low":709,"close":889,"change":603,"percent_change":941,"volume":942,"transactions":9,"vwap":889},"2026-05-26",1.21,62800,{"date":944,"open":945,"high":711,"low":765,"close":764,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":764},"2026-05-22",15.67,0.09,0.58,42200,{"date":950,"open":480,"high":757,"low":470,"close":757,"change":526,"percent_change":951,"volume":952,"transactions":9,"vwap":757},"2026-05-21",0.71,123800,{"date":954,"open":448,"high":955,"low":513,"close":956,"change":481,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-20",15.46,15.45,2.32,107900,{"date":960,"open":513,"high":461,"low":439,"close":513,"change":961,"percent_change":223,"volume":962,"transactions":9,"vwap":513},"2026-05-19",-0.16,92400,{"date":964,"open":649,"high":745,"low":468,"close":468,"change":913,"percent_change":965,"volume":966,"transactions":9,"vwap":468},"2026-05-18",-0.78,56900,{"date":968,"open":701,"high":956,"low":478,"close":649,"change":158,"percent_change":969,"volume":970,"transactions":9,"vwap":649},"2026-05-15",-2.66,208700,{"date":972,"open":973,"high":887,"low":901,"close":901,"change":372,"percent_change":233,"volume":974,"transactions":9,"vwap":901},"2026-05-14",15.93,18200,{"date":976,"open":977,"high":978,"low":772,"close":900,"change":273,"percent_change":719,"volume":979,"transactions":9,"vwap":900},"2026-05-13",15.83,15.85,62000,{"date":981,"open":894,"high":894,"low":982,"close":889,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":889},"2026-05-12",15.81,-0.23,-1.43,65500,{"date":987,"open":785,"high":988,"low":790,"close":912,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":912},"2026-05-11",16.21,-0.2,-1.23,34700,{"date":993,"open":799,"high":834,"low":778,"close":859,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":859},"2026-05-08",0.15,0.93,45000,{"date":998,"open":837,"high":837,"low":924,"close":867,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":867},"2026-05-07",-0.17,-1.04,110500,{"date":1003,"open":1004,"high":866,"low":1005,"close":880,"change":829,"percent_change":1006,"volume":1007,"transactions":9,"vwap":880},"2026-05-06",16.24,16.2,1.81,42800,{"date":1009,"open":894,"high":779,"low":894,"close":887,"change":712,"percent_change":1010,"volume":1011,"transactions":9,"vwap":887},"2026-05-05",0.88,63800,{"date":1013,"open":1014,"high":790,"low":901,"close":1015,"change":46,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-04",15.99,15.86,-1.31,64000,{"date":1019,"open":790,"high":1020,"low":1014,"close":912,"change":168,"percent_change":527,"volume":1021,"transactions":9,"vwap":912},"2026-05-01",16.22,54900,{"date":1023,"open":867,"high":867,"low":905,"close":1024,"change":190,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-30",15.95,-0.44,69700,{"date":1028,"open":868,"high":918,"low":1014,"close":792,"change":324,"percent_change":1029,"volume":1030,"transactions":9,"vwap":792},"2026-04-29",-1.6,85300,{"date":1032,"open":918,"high":800,"low":867,"close":842,"change":759,"percent_change":21,"volume":1033,"transactions":9,"vwap":842},"2026-04-28",65600,{"date":1035,"open":800,"high":855,"low":778,"close":1004,"change":874,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1004},"2026-04-27",-0.79,99900,{"date":1039,"open":866,"high":1040,"low":866,"close":837,"change":173,"percent_change":746,"volume":1041,"transactions":9,"vwap":837},"2026-04-24",16.44,24700,{"date":1043,"open":1044,"high":1045,"low":799,"close":853,"change":678,"percent_change":212,"volume":1046,"transactions":9,"vwap":853},"2026-04-23",16.47,16.53,16900,{"date":1048,"open":798,"high":1049,"low":1040,"close":1050,"change":168,"percent_change":151,"volume":1051,"transactions":9,"vwap":1050},"2026-04-22",16.59,16.5,31900,{"date":1053,"open":1054,"high":797,"low":855,"close":1055,"change":146,"percent_change":595,"volume":1056,"transactions":9,"vwap":1055},"2026-04-21",16.54,16.38,36300,{"date":1058,"open":1049,"high":1049,"low":1059,"close":798,"change":671,"percent_change":671,"volume":1060,"transactions":9,"vwap":798},"2026-04-20",16.48,41300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":798,"change":829,"percent_change":1066,"volume":1067,"transactions":9,"vwap":798},"2026-04-17",16.58,16.6,16.49,1.78,55300,{"date":1069,"open":1065,"high":816,"low":865,"close":842,"change":824,"percent_change":1070,"volume":1071,"transactions":9,"vwap":842},"2026-04-16",-1.45,18400,{"date":1073,"open":798,"high":798,"low":1074,"close":814,"change":433,"percent_change":53,"volume":1075,"transactions":9,"vwap":814},"2026-04-15",16.45,47800,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":603,"percent_change":1080,"volume":774,"transactions":9,"vwap":1079},"2026-04-14",16.41,16.63,1.16,{"date":1082,"open":1083,"high":1044,"low":842,"close":1040,"change":424,"percent_change":116,"volume":985,"transactions":9,"vwap":1040},"2026-04-13",16.35,{"date":1085,"open":853,"high":853,"low":866,"close":841,"change":173,"percent_change":746,"volume":1086,"transactions":9,"vwap":841},"2026-04-10",33000,{"date":1088,"open":854,"high":1063,"low":855,"close":835,"change":222,"percent_change":1089,"volume":1090,"transactions":9,"vwap":835},"2026-04-09",-0.85,31200,{"date":1092,"open":809,"high":809,"low":854,"close":1093,"change":848,"percent_change":849,"volume":1094,"transactions":9,"vwap":1093},"2026-04-08",16.56,77000,{"date":1096,"open":836,"high":835,"low":1005,"close":853,"change":1097,"percent_change":168,"volume":1098,"transactions":9,"vwap":853},"2026-04-07",0.02,32000,{"date":1100,"open":855,"high":1065,"low":1101,"close":1055,"change":433,"percent_change":254,"volume":1102,"transactions":9,"vwap":1055},"2026-04-06",16.33,79100,{"date":1104,"open":842,"high":1065,"low":865,"close":1065,"change":489,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1065},"2026-04-02",1.04,118800,{"date":1108,"open":866,"high":854,"low":842,"close":836,"change":1097,"percent_change":168,"volume":1109,"transactions":9,"vwap":836},"2026-04-01",107400,{"date":1111,"open":841,"high":1065,"low":866,"close":866,"change":273,"percent_change":780,"volume":1112,"transactions":9,"vwap":866},"2026-03-31",64600,{"date":1114,"open":842,"high":1078,"low":799,"close":1083,"change":729,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1083},"2026-03-30",2.44,106500,{"date":1118,"open":894,"high":917,"low":922,"close":879,"change":961,"percent_change":1119,"volume":1120,"transactions":9,"vwap":879},"2026-03-27",-0.99,1078200,{"date":1122,"open":1005,"high":842,"low":790,"close":867,"change":719,"percent_change":1123,"volume":1124,"transactions":9,"vwap":867},"2026-03-26",-1.95,62400,{"date":1126,"open":855,"high":1040,"low":842,"close":1040,"change":760,"percent_change":1127,"volume":856,"transactions":9,"vwap":1040},"2026-03-25",1.61,{"date":1129,"open":1130,"high":859,"low":784,"close":785,"change":961,"percent_change":1131,"volume":1132,"transactions":9,"vwap":785},"2026-03-24",16.059999,-0.98,30500,{"date":1134,"open":799,"high":1135,"low":872,"close":834,"change":662,"percent_change":1136,"volume":1137,"transactions":9,"vwap":834},"2026-03-23",16.43,1.36,71700,{"date":1139,"open":1040,"high":1059,"low":912,"close":867,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":867},"2026-03-20",-0.58,-3.47,1167100,{"date":1144,"open":1064,"high":1145,"low":797,"close":847,"change":994,"percent_change":1146,"volume":1147,"transactions":9,"vwap":847},"2026-03-19",16.78,0.91,126500,{"date":1149,"open":806,"high":1150,"low":1045,"close":797,"change":999,"percent_change":1151,"volume":1152,"transactions":9,"vwap":797},"2026-03-18",16.72,-1.02,29700,{"date":1154,"open":806,"high":1155,"low":806,"close":1150,"change":946,"percent_change":407,"volume":1156,"transactions":9,"vwap":1150},"2026-03-17",16.77,89100,{"date":1158,"open":1079,"high":807,"low":798,"close":1079,"change":21,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1079},"2026-03-16",1.53,29100,{"date":1162,"open":1045,"high":1163,"low":855,"close":1055,"change":989,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1055},"2026-03-13",16.61,-1.21,63400,{"date":1167,"open":1054,"high":808,"low":814,"close":1063,"change":671,"percent_change":671,"volume":1168,"transactions":9,"vwap":1063},"2026-03-12",94200,{"date":1170,"open":1171,"high":1171,"low":1063,"close":1063,"change":767,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1063},"2026-03-11",16.88,-2.98,146300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-10",17.26,17.33,17.040001,17.09,-0.3,-1.73,44000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":760,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-09",17.059999,17.49,17.01,17.39,1.52,173900,{"date":1192,"open":1193,"high":1177,"low":1194,"close":1195,"change":961,"percent_change":442,"volume":1196,"transactions":9,"vwap":1195},"2026-03-06",17.08,16.98,17.13,132600,{"date":1198,"open":1199,"high":1177,"low":1200,"close":1201,"change":961,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-05",17.22,17.18,17.29,-0.92,30200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":678,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-04",17.47,17.53,17.4,17.45,-0.57,26800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":253,"percent_change":767,"volume":1218,"transactions":9,"vwap":1217},"2026-03-03",17.37,17.59,17.35,17.55,61300,{"date":1220,"open":1221,"high":1221,"low":1186,"close":1222,"change":262,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-02",17.76,17.64,-1.56,193800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1227,"change":994,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2026-02-27",17.92,17.98,17.86,0.84,153200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":415,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-26",17.69,17.77,17.67,1.14,40800,{"date":1240,"open":1207,"high":1241,"low":1207,"close":1242,"change":173,"percent_change":999,"volume":1243,"transactions":9,"vwap":1242},"2026-02-25",17.68,17.57,28300,{"date":1245,"open":1246,"high":1236,"low":1242,"close":1247,"change":233,"percent_change":425,"volume":1248,"transactions":9,"vwap":1247},"2026-02-24",17.61,17.6,52600,{"date":1250,"open":1209,"high":1251,"low":1252,"close":1253,"change":72,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-23",17.63,17.44,17.54,0.4,91400,{"date":1257,"open":1217,"high":1217,"low":1258,"close":1206,"change":462,"percent_change":284,"volume":1259,"transactions":9,"vwap":1206},"2026-02-20",17.27,39600,{"date":1261,"open":1262,"high":1207,"low":1262,"close":1207,"change":201,"percent_change":489,"volume":1263,"transactions":9,"vwap":1207},"2026-02-19",17.43,39800,{"date":1265,"open":1253,"high":1246,"low":1266,"close":1267,"change":222,"percent_change":1036,"volume":1268,"transactions":9,"vwap":1267},"2026-02-18",17.46,17.5,50600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1222,"change":406,"percent_change":1274,"volume":1218,"transactions":9,"vwap":1222},"2026-02-17",17.65,17.7,17.58,0.46,{"date":1276,"open":1207,"high":1247,"low":1267,"close":1277,"change":810,"percent_change":1105,"volume":1278,"transactions":9,"vwap":1277},"2026-02-13",17.56,114500,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1274,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-12",17.030001,17.41,17.38,2.72,256900,{"date":1287,"open":1288,"high":1185,"low":1289,"close":1290,"change":989,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-11",16.91,16.9,16.92,-1.17,175000,{"date":1294,"open":1295,"high":1195,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-10",17,16.97,17.12,0.38,2.27,138400,{"date":1302,"open":1064,"high":820,"low":1045,"close":820,"change":201,"percent_change":810,"volume":1303,"transactions":9,"vwap":820},"2026-02-09",46000,{"date":1305,"open":807,"high":1306,"low":1079,"close":828,"change":306,"percent_change":913,"volume":1307,"transactions":9,"vwap":828},"2026-02-06",16.73,35800,{"date":1309,"open":1045,"high":820,"low":1059,"close":1306,"change":662,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1306},"2026-02-05",1.33,46600,{"date":1313,"open":853,"high":816,"low":855,"close":816,"change":759,"percent_change":860,"volume":1314,"transactions":9,"vwap":816},"2026-02-04",16100,{"date":1316,"open":1083,"high":1059,"low":834,"close":1044,"change":72,"percent_change":882,"volume":1317,"transactions":9,"vwap":1044},"2026-02-03",32500,{"date":1319,"open":1093,"high":1049,"low":1055,"close":853,"change":462,"percent_change":274,"volume":1320,"transactions":9,"vwap":853},"2026-02-02",129000,{"date":1322,"open":1093,"high":1079,"low":854,"close":854,"change":37,"percent_change":1323,"volume":1324,"transactions":9,"vwap":854},"2026-01-30",-1.32,47000,{"date":1326,"open":816,"high":847,"low":1050,"close":809,"change":671,"percent_change":671,"volume":1327,"transactions":9,"vwap":809},"2026-01-29",61600,{"date":1329,"open":1330,"high":809,"low":797,"close":809,"change":273,"percent_change":1180,"volume":1331,"transactions":9,"vwap":809},"2026-01-28",16.67,59700,{"date":1333,"open":821,"high":1288,"low":847,"close":1306,"change":983,"percent_change":1334,"volume":1317,"transactions":9,"vwap":1306},"2026-01-27",-1.36,{"date":1336,"open":1337,"high":1295,"low":1338,"close":1337,"change":712,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-26",16.96,16.89,0.83,39700,{"date":1342,"open":1306,"high":1343,"low":815,"close":1344,"change":946,"percent_change":407,"volume":1345,"transactions":9,"vwap":1344},"2026-01-23",16.83,16.82,43200,{"date":1347,"open":814,"high":1306,"low":816,"close":1306,"change":712,"percent_change":1230,"volume":1348,"transactions":9,"vwap":1306},"2026-01-22",96500,{"date":1350,"open":1055,"high":1079,"low":836,"close":1049,"change":21,"percent_change":1159,"volume":1351,"transactions":9,"vwap":1049},"2026-01-21",151300,{"date":1353,"open":836,"high":1040,"low":859,"close":834,"change":1025,"percent_change":1354,"volume":1355,"transactions":9,"vwap":834},"2026-01-20",-2.62,135100,{"date":1357,"open":1358,"high":1359,"low":1306,"close":1145,"change":46,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1145},"2026-01-16",16.93,16.95,-1.24,58000,{"date":1363,"open":1179,"high":1364,"low":1296,"close":1365,"change":362,"percent_change":462,"volume":1366,"transactions":9,"vwap":1365},"2026-01-15",17.1,16.99,61500,{"date":1368,"open":1369,"high":1187,"low":1369,"close":1295,"change":1370,"percent_change":555,"volume":1371,"transactions":9,"vwap":1295},"2026-01-14",16.81,0.21,38500,{"date":1373,"open":1369,"high":1344,"low":807,"close":1374,"change":406,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-13",16.79,0.48,128300,{"date":1378,"open":807,"high":1369,"low":1079,"close":828,"change":874,"percent_change":1379,"volume":1380,"transactions":9,"vwap":828},"2026-01-12",-0.77,85100,{"date":1382,"open":1064,"high":821,"low":1045,"close":1383,"change":760,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-09",16.84,1.57,74700,{"date":1387,"open":1064,"high":809,"low":798,"close":1063,"change":989,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1063},"2026-01-08",-1.19,27700,{"date":1391,"open":1344,"high":1392,"low":809,"close":1145,"change":489,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1145},"2026-01-07",16.87,1.02,50800,{"date":1396,"open":1045,"high":1163,"low":1074,"close":1163,"change":173,"percent_change":746,"volume":1397,"transactions":9,"vwap":1163},"2026-01-06",140800,{"date":1399,"open":798,"high":809,"low":1054,"close":808,"change":168,"percent_change":151,"volume":1400,"transactions":9,"vwap":808},"2026-01-05",69100,{"date":1402,"open":815,"high":809,"low":1050,"close":814,"change":173,"percent_change":746,"volume":1403,"transactions":9,"vwap":814},"2026-01-02",201500,{"date":1405,"open":1155,"high":821,"low":797,"close":797,"change":1180,"percent_change":1406,"volume":1407,"transactions":9,"vwap":797},"2025-12-31",-1.78,305000,{"date":1409,"open":1145,"high":1289,"low":1410,"close":821,"change":823,"percent_change":824,"volume":1411,"transactions":9,"vwap":821},"2025-12-30",16.76,122400,{"date":1413,"open":1414,"high":1288,"low":1344,"close":1338,"change":569,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1338},"2025-12-29",16.86,0.6,102700,{"date":1418,"open":1358,"high":1358,"low":820,"close":1374,"change":874,"percent_change":1379,"volume":1419,"transactions":9,"vwap":1374},"2025-12-26",38300,{"date":1421,"open":1374,"high":1358,"low":1155,"close":1290,"change":372,"percent_change":233,"volume":1422,"transactions":9,"vwap":1290},"2025-12-24",51700,{"date":1424,"open":820,"high":1290,"low":847,"close":1288,"change":233,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1288},"2025-12-23",0.36,38600,{"date":1428,"open":1383,"high":1414,"low":1429,"close":821,"change":306,"percent_change":913,"volume":1430,"transactions":9,"vwap":821},"2025-12-22",16.8,101900,{"date":1432,"open":1358,"high":1365,"low":1392,"close":1392,"change":746,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1392},"2025-12-19",-1.06,91500,{"date":1436,"open":1295,"high":1364,"low":1194,"close":1437,"change":848,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-12-18",17.049999,0.95,78900,{"date":1441,"open":1369,"high":1359,"low":1369,"close":1338,"change":823,"percent_change":824,"volume":1442,"transactions":9,"vwap":1338},"2025-12-17",78800,{"date":1444,"open":815,"high":1358,"low":815,"close":1358,"change":603,"percent_change":1237,"volume":1445,"transactions":9,"vwap":1358},"2025-12-16",50700,{"date":1447,"open":821,"high":1290,"low":1306,"close":820,"change":1097,"percent_change":168,"volume":1448,"transactions":9,"vwap":820},"2025-12-15",184300,{"date":1450,"open":1306,"high":1155,"low":806,"close":1150,"change":1451,"percent_change":1452,"volume":1124,"transactions":9,"vwap":1150},"2025-12-12",-0.33,-1.94,{"date":1454,"open":1455,"high":1201,"low":1178,"close":1437,"change":173,"percent_change":746,"volume":1056,"transactions":9,"vwap":1437},"2025-12-11",17.24,{"date":1457,"open":1194,"high":1458,"low":1359,"close":1193,"change":72,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1193},"2025-12-10",17.16,0.41,67100,{"date":1462,"open":1297,"high":1297,"low":1358,"close":1187,"change":233,"percent_change":481,"volume":1463,"transactions":9,"vwap":1187},"2025-12-09",135700,{"date":1465,"open":1185,"high":1185,"low":1344,"close":1359,"change":211,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1359},"2025-12-08",-0.47,132100,{"date":1469,"open":1470,"high":1471,"low":1187,"close":1281,"change":146,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1281},"2025-12-05",17.17,17.21,-1.1,92800,{"date":1475,"open":1177,"high":1216,"low":1200,"close":1199,"change":989,"percent_change":595,"volume":1476,"transactions":9,"vwap":1199},"2025-12-04",25700,{"date":1478,"open":1479,"high":1262,"low":1480,"close":1481,"change":1482,"percent_change":527,"volume":1483,"transactions":9,"vwap":1481},"2025-12-03",17.34,17.28,17.42,0.13,28200,{"date":1485,"open":1471,"high":1216,"low":1486,"close":1201,"change":372,"percent_change":233,"volume":1487,"transactions":9,"vwap":1201},"2025-12-02",17.19,61000,{"date":1489,"open":1201,"high":1490,"low":1258,"close":1480,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1480},"2025-12-01",17.36,-0.41,-2.32,404700,{"date":1495,"open":1235,"high":1496,"low":1497,"close":1234,"change":989,"percent_change":244,"volume":1498,"transactions":9,"vwap":1234},"2025-11-28",17.93,17.51,61700,{"date":1500,"open":1501,"high":1502,"low":1247,"close":1503,"change":994,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-26",17.74,17.91,17.89,0.85,34800,{"date":1507,"open":1508,"high":1503,"low":1509,"close":1501,"change":201,"percent_change":489,"volume":1510,"transactions":9,"vwap":1501},"2025-11-25",17.83,17.73,221200,{"date":1512,"open":1251,"high":1513,"low":1273,"close":1513,"change":760,"percent_change":861,"volume":1514,"transactions":9,"vwap":1513},"2025-11-24",17.71,33600,{"date":1516,"open":1253,"high":1253,"low":1216,"close":1209,"change":424,"percent_change":829,"volume":1517,"transactions":9,"vwap":1209},"2025-11-21",91900,{"date":1519,"open":1258,"high":1481,"low":1258,"close":1208,"change":1482,"percent_change":527,"volume":1520,"transactions":9,"vwap":1208},"2025-11-20",73300,{"date":1522,"open":1490,"high":1188,"low":1471,"close":1258,"change":273,"percent_change":625,"volume":1523,"transactions":9,"vwap":1258},"2025-11-19",77700,{"date":1525,"open":1252,"high":1206,"low":1471,"close":1526,"change":306,"percent_change":913,"volume":1527,"transactions":9,"vwap":1526},"2025-11-18",17.32,114600,{"date":1529,"open":1479,"high":1208,"low":1480,"close":1479,"change":72,"percent_change":1459,"volume":1530,"transactions":9,"vwap":1479},"2025-11-17",64900,{"date":1532,"open":1251,"high":1251,"low":1533,"close":1258,"change":961,"percent_change":1202,"volume":1534,"transactions":9,"vwap":1258},"2025-11-14",17.25,250400,{"date":1536,"open":1222,"high":1271,"low":1262,"close":1262,"change":1451,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1262},"2025-11-13",-1.86,51900,{"date":1540,"open":1271,"high":1541,"low":1222,"close":1221,"change":526,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1221},"2025-11-12",17.8,0.62,48900,{"date":1545,"open":1271,"high":1546,"low":1222,"close":1271,"change":526,"percent_change":1547,"volume":1255,"transactions":9,"vwap":1271},"2025-11-11",17.72,0.63,{"date":1549,"open":1206,"high":1277,"low":1209,"close":1253,"change":190,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1253},"2025-11-10",-0.4,102200,{"date":1553,"open":1481,"high":1222,"low":1481,"close":1246,"change":306,"percent_change":433,"volume":1554,"transactions":9,"vwap":1246},"2025-11-07",123700,{"date":1556,"open":1217,"high":1271,"low":1217,"close":1251,"change":333,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1251},"2025-11-06",2.14,36800,{"date":1560,"open":1252,"high":1253,"low":1176,"close":1176,"change":158,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1176},"2025-11-05",-2.38,152800,{"date":1564,"open":1246,"high":1546,"low":1246,"close":1241,"change":1097,"percent_change":526,"volume":1565,"transactions":9,"vwap":1241},"2025-11-04",56600,{"date":1567,"open":1215,"high":1568,"low":1186,"close":1568,"change":362,"percent_change":462,"volume":1569,"transactions":9,"vwap":1568},"2025-11-03",17.66,392100,{"date":1571,"open":1541,"high":1508,"low":1236,"close":1236,"change":989,"percent_change":244,"volume":1572,"transactions":9,"vwap":1236},"2025-10-31",135900,{"date":1574,"open":1575,"high":1576,"low":1271,"close":1577,"change":874,"percent_change":1578,"volume":817,"transactions":9,"vwap":1577},"2025-10-30",17.78,17.96,17.87,-0.72,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":158,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-29",18.36,18,-2.28,49600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1482,"percent_change":951,"volume":1591,"transactions":9,"vwap":1590},"2025-10-28",18.35,18.44,18.31,18.42,24500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":712,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-10-27",18.13,18.32,18.049999,18.29,0.77,60500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":306,"percent_change":433,"volume":1606,"transactions":9,"vwap":1605},"2025-10-24",18.23,18.24,18.07,18.15,38100,{"date":1608,"open":1609,"high":1610,"low":1594,"close":1611,"change":324,"percent_change":1612,"volume":1303,"transactions":9,"vwap":1611},"2025-10-23",18.28,18.34,18.17,-1.41,{"date":1614,"open":1615,"high":24,"low":1610,"close":1616,"change":201,"percent_change":848,"volume":1617,"transactions":9,"vwap":1616},"2025-10-22",18.4,18.43,41900,{"date":1619,"open":1616,"high":1620,"low":1621,"close":1615,"change":994,"percent_change":1622,"volume":1565,"transactions":9,"vwap":1615},"2025-10-21",18.47,18.39,0.82,{"date":1624,"open":1625,"high":1626,"low":1594,"close":1626,"change":712,"percent_change":1598,"volume":1627,"transactions":9,"vwap":1626},"2025-10-20",18.18,18.25,80800,{"date":1629,"open":1605,"high":1605,"low":1228,"close":1630,"change":211,"percent_change":1025,"volume":1631,"transactions":9,"vwap":1630},"2025-10-17",18.11,41500,{"date":1633,"open":1577,"high":1634,"low":1508,"close":1635,"change":116,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-16",18.22,18.19,1.73,70000,{"date":1639,"open":1596,"high":1640,"low":1508,"close":1641,"change":253,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-15",18.16,17.88,-0.5,75300,{"date":1645,"open":1227,"high":1646,"low":1647,"close":1648,"change":569,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-14",17.99,17.84,17.97,0.56,157100,{"date":1652,"open":1653,"high":1577,"low":1251,"close":1577,"change":671,"percent_change":671,"volume":1654,"transactions":9,"vwap":1577},"2025-10-13",17.75,90200,{"date":1656,"open":1251,"high":1227,"low":1657,"close":1577,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1577},"2025-10-10",17.62,0.57,3.29,283500,{"date":1662,"open":1490,"high":1283,"low":1480,"close":1663,"change":433,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-09",17.3,-0.63,81500,{"date":1667,"open":1266,"high":1497,"low":1479,"close":1282,"change":759,"percent_change":202,"volume":1668,"transactions":9,"vwap":1282},"2025-10-08",117900,{"date":1670,"open":1663,"high":1262,"low":1199,"close":1214,"change":662,"percent_change":1671,"volume":825,"transactions":9,"vwap":1214},"2025-10-07",1.28,{"date":1673,"open":1297,"high":1177,"low":1297,"close":1674,"change":983,"percent_change":1323,"volume":1675,"transactions":9,"vwap":1674},"2025-10-06",17.15,122600,{"date":1677,"open":1267,"high":1678,"low":1283,"close":1283,"change":913,"percent_change":902,"volume":1679,"transactions":9,"vwap":1283},"2025-10-03",17.52,41800,{"date":1681,"open":1481,"high":1217,"low":1214,"close":1267,"change":1482,"percent_change":527,"volume":1682,"transactions":9,"vwap":1267},"2025-10-02",61100,{"date":1684,"open":1685,"high":1207,"low":1526,"close":1214,"change":569,"percent_change":947,"volume":1686,"transactions":9,"vwap":1214},"2025-10-01",17.48,136700,{"date":1688,"open":1208,"high":1217,"low":1176,"close":1258,"change":433,"percent_change":1664,"volume":1689,"transactions":9,"vwap":1258},"2025-09-30",202500,{"date":1691,"open":1201,"high":1209,"low":1480,"close":1283,"change":1692,"percent_change":314,"volume":1693,"transactions":9,"vwap":1283},"2025-09-29",0.27,52100,{"date":1695,"open":1696,"high":1177,"low":1185,"close":1697,"change":211,"percent_change":1466,"volume":1514,"transactions":9,"vwap":1697},"2025-09-26",17.14,17.11,{"date":1699,"open":1364,"high":1486,"low":1295,"close":1486,"change":759,"percent_change":202,"volume":1700,"transactions":9,"vwap":1486},"2025-09-25",41600,{"date":1702,"open":1703,"high":1533,"low":1704,"close":1674,"change":274,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1674},"2025-09-24",17.2,17.07,-2.06,60700,{"date":1708,"open":1283,"high":1678,"low":1201,"close":1497,"change":526,"percent_change":1547,"volume":1709,"transactions":9,"vwap":1497},"2025-09-23",31700,{"date":1711,"open":1177,"high":1208,"low":1486,"close":1208,"change":671,"percent_change":671,"volume":1712,"transactions":9,"vwap":1208},"2025-09-22",71000,{"date":1714,"open":1481,"high":1209,"low":1663,"close":1208,"change":211,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1208},"2025-09-19",-0.46,80400,{"date":1718,"open":1206,"high":1217,"low":1216,"close":1685,"change":274,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1685},"2025-09-18",-2.02,135400,{"date":1722,"open":1723,"high":1625,"low":1221,"close":1647,"change":273,"percent_change":262,"volume":1724,"transactions":9,"vwap":1647},"2025-09-17",18.08,121300,{"date":1726,"open":1508,"high":1228,"low":1508,"close":1503,"change":424,"percent_change":610,"volume":1727,"transactions":9,"vwap":1503},"2025-09-16",87300,{"date":1729,"open":1647,"high":1730,"low":1541,"close":1647,"change":946,"percent_change":937,"volume":1731,"transactions":9,"vwap":1647},"2025-09-15",17.94,126100,{"date":1733,"open":1546,"high":1235,"low":1273,"close":1653,"change":961,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1653},"2025-09-12",-0.89,74800,{"date":1737,"open":1235,"high":1648,"low":1653,"close":1502,"change":415,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1502},"2025-09-11",1.13,177100,{"date":1741,"open":1273,"high":1742,"low":1206,"close":1513,"change":810,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1513},"2025-09-10",17.81,1.03,110200,{"date":1746,"open":1242,"high":1273,"low":1481,"close":1207,"change":222,"percent_change":1036,"volume":1747,"transactions":9,"vwap":1207},"2025-09-09",72600,{"date":1749,"open":1206,"high":1513,"low":1206,"close":1236,"change":1274,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1236},"2025-09-08",2.67,245600,{"date":1753,"open":1297,"high":1176,"low":1179,"close":1471,"change":234,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1471},"2025-09-05",2.68,270900,{"date":1757,"open":809,"high":1410,"low":816,"close":1410,"change":202,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1410},"2025-09-04",1.39,92300,{"date":1761,"open":866,"high":1064,"low":842,"close":1045,"change":131,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1045},"2025-09-03",2.04,48500,{"date":1765,"open":928,"high":778,"low":917,"close":1005,"change":222,"percent_change":1766,"volume":1385,"transactions":9,"vwap":1005},"2025-09-02",-0.86,{"date":1768,"open":1040,"high":1044,"low":834,"close":834,"change":1180,"percent_change":1769,"volume":1770,"transactions":9,"vwap":834},"2025-08-29",-1.8,1688100,{"date":1772,"open":1065,"high":815,"low":1135,"close":808,"change":662,"percent_change":1773,"volume":1026,"transactions":9,"vwap":808},"2025-08-28",1.34,{"date":1775,"open":865,"high":1135,"low":929,"close":835,"change":362,"percent_change":462,"volume":1776,"transactions":9,"vwap":835},"2025-08-27",273700,{"date":1778,"open":1083,"high":1050,"low":859,"close":1135,"change":211,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1135},"2025-08-26",-0.48,234700,{"date":1782,"open":1044,"high":798,"low":835,"close":816,"change":190,"percent_change":158,"volume":1783,"transactions":9,"vwap":816},"2025-08-25",130200,{"date":1785,"open":1050,"high":1330,"low":854,"close":1063,"change":1370,"percent_change":1671,"volume":1786,"transactions":9,"vwap":1063},"2025-08-22",547800,{"date":1788,"open":1078,"high":1078,"low":778,"close":837,"change":913,"percent_change":452,"volume":1789,"transactions":9,"vwap":837},"2025-08-21",25400,{"date":1791,"open":841,"high":797,"low":841,"close":1065,"change":1097,"percent_change":168,"volume":1152,"transactions":9,"vwap":1065},"2025-08-20",{"date":1793,"open":841,"high":1050,"low":841,"close":1044,"change":202,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1044},"2025-08-19",1.42,15500,{"date":1797,"open":837,"high":837,"low":1005,"close":1004,"change":222,"percent_change":1089,"volume":1798,"transactions":9,"vwap":1004},"2025-08-18",177400,{"date":1800,"open":854,"high":1065,"low":866,"close":1055,"change":989,"percent_change":1164,"volume":1801,"transactions":9,"vwap":1055},"2025-08-15",562300,{"date":1803,"open":1374,"high":1374,"low":797,"close":1063,"change":824,"percent_change":984,"volume":1804,"transactions":9,"vwap":1063},"2025-08-14",13700,{"date":1806,"open":1306,"high":1171,"low":1306,"close":1344,"change":1692,"percent_change":1807,"volume":1599,"transactions":9,"vwap":1344},"2025-08-13",1.63,{"date":1809,"open":1045,"high":1063,"low":1135,"close":797,"change":46,"percent_change":1810,"volume":1811,"transactions":9,"vwap":797},"2025-08-12",-1.25,87200,{"date":1813,"open":1344,"high":821,"low":828,"close":1410,"change":759,"percent_change":860,"volume":1814,"transactions":9,"vwap":1410},"2025-08-11",52800,{"date":1816,"open":1817,"high":1817,"low":1330,"close":1150,"change":678,"percent_change":471,"volume":1818,"transactions":9,"vwap":1150},"2025-08-08",16.75,21600,{"date":1820,"open":1358,"high":1179,"low":1344,"close":1344,"change":253,"percent_change":191,"volume":1821,"transactions":9,"vwap":1344},"2025-08-07",97400,{"date":1823,"open":1359,"high":1187,"low":1093,"close":1288,"change":983,"percent_change":163,"volume":1824,"transactions":9,"vwap":1288},"2025-08-06",116700,{"date":1826,"open":1827,"high":1470,"low":1288,"close":1696,"change":406,"percent_change":73,"volume":1331,"transactions":9,"vwap":1696},"2025-08-05",16.94,{"date":1829,"open":1359,"high":1703,"low":1414,"close":1185,"change":1482,"percent_change":1598,"volume":1830,"transactions":9,"vwap":1185},"2025-08-04",238900,{"date":1832,"open":1383,"high":1194,"low":1344,"close":1358,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1358},"2025-08-01",0.49,2.98,381300,{"date":1837,"open":814,"high":1079,"low":1040,"close":1040,"change":759,"percent_change":860,"volume":1838,"transactions":9,"vwap":1040},"2025-07-31",168000,{"date":1840,"open":841,"high":1059,"low":1083,"close":853,"change":324,"percent_change":1223,"volume":1841,"transactions":9,"vwap":853},"2025-07-30",33700,{"date":1843,"open":1004,"high":806,"low":1004,"close":806,"change":136,"percent_change":1844,"volume":1845,"transactions":9,"vwap":806},"2025-07-29",3.67,2740000,{"date":1847,"open":918,"high":785,"low":912,"close":912,"change":146,"percent_change":1291,"volume":1606,"transactions":9,"vwap":912},"2025-07-28",{"date":1849,"open":779,"high":880,"low":777,"close":799,"change":1482,"percent_change":617,"volume":1850,"transactions":9,"vwap":799},"2025-07-25",27900,{"date":1852,"open":930,"high":778,"low":895,"close":868,"change":1097,"percent_change":168,"volume":1853,"transactions":9,"vwap":868},"2025-07-24",52300,{"date":1855,"open":918,"high":872,"low":924,"close":928,"change":324,"percent_change":1856,"volume":1857,"transactions":9,"vwap":928},"2025-07-23",-1.59,43000,{"date":1859,"open":929,"high":835,"low":929,"close":837,"change":1370,"percent_change":1860,"volume":1861,"transactions":9,"vwap":837},"2025-07-22",1.3,95100,{"date":1863,"open":778,"high":1101,"low":873,"close":929,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":929},"2025-07-21",0.32,2.02,89900,{"date":1868,"open":771,"high":881,"low":977,"close":889,"change":372,"percent_change":233,"volume":1869,"transactions":9,"vwap":889},"2025-07-18",147900,{"date":1871,"open":977,"high":895,"low":1872,"close":977,"change":671,"percent_change":671,"volume":1873,"transactions":9,"vwap":977},"2025-07-17",15.77,74400,{"date":1875,"open":1024,"high":779,"low":765,"close":977,"change":671,"percent_change":671,"volume":1876,"transactions":9,"vwap":977},"2025-07-16",106700,{"date":1878,"open":867,"high":867,"low":709,"close":977,"change":37,"percent_change":1879,"volume":1880,"transactions":9,"vwap":977},"2025-07-15",-1.37,83600,{"date":1882,"open":887,"high":924,"low":771,"close":790,"change":362,"percent_change":462,"volume":1883,"transactions":9,"vwap":790},"2025-07-14",202900,{"date":1885,"open":865,"high":859,"low":779,"close":1130,"change":1715,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1130},"2025-07-11",-2.78,67800,{"date":1889,"open":1044,"high":1063,"low":1055,"close":814,"change":1097,"percent_change":168,"volume":1890,"transactions":9,"vwap":814},"2025-07-10",83900,{"date":1892,"open":1020,"high":814,"low":1020,"close":1050,"change":760,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1050},"2025-07-09",1.6,48100,{"date":1896,"open":792,"high":1004,"low":930,"close":1004,"change":759,"percent_change":21,"volume":1897,"transactions":9,"vwap":1004},"2025-07-08",255600,{"date":1899,"open":841,"high":1135,"low":918,"close":1005,"change":1451,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1005},"2025-07-07",-2,56700,{"date":1903,"open":1064,"high":806,"low":1045,"close":1045,"change":824,"percent_change":984,"volume":1904,"transactions":9,"vwap":1045},"2025-07-03",50900,{"date":1906,"open":822,"high":1374,"low":1163,"close":1155,"change":989,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1155},"2025-07-02",-1.18,557300,{"date":1910,"open":1290,"high":1185,"low":1343,"close":1296,"change":406,"percent_change":73,"volume":1911,"transactions":9,"vwap":1296},"2025-07-01",2257700,{"date":1913,"open":1410,"high":1295,"low":807,"close":1338,"change":610,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1338},"2025-06-30",1.69,174400,{"date":1917,"open":806,"high":1171,"low":1093,"close":1163,"change":983,"percent_change":1879,"volume":1918,"transactions":9,"vwap":1163},"2025-06-27",59300,{"date":1920,"open":847,"high":1383,"low":1063,"close":1383,"change":810,"percent_change":896,"volume":1921,"transactions":9,"vwap":1383},"2025-06-26",57400,{"date":1923,"open":1065,"high":809,"low":841,"close":806,"change":983,"percent_change":1334,"volume":1744,"transactions":9,"vwap":806},"2025-06-25",{"date":1925,"open":1064,"high":1338,"low":1074,"close":1338,"change":1692,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1338},"2025-06-24",1.62,72900,{"date":1929,"open":807,"high":1344,"low":797,"close":822,"change":569,"percent_change":1930,"volume":1931,"transactions":9,"vwap":822},"2025-06-23",0.61,190800,{"date":1933,"open":853,"high":1063,"low":918,"close":814,"change":913,"percent_change":1578,"volume":1934,"transactions":9,"vwap":814},"2025-06-20",77800,{"date":1936,"open":797,"high":847,"low":1044,"close":808,"change":526,"percent_change":1937,"volume":1938,"transactions":9,"vwap":808},"2025-06-18",0.67,245300,{"date":1940,"open":800,"high":1045,"low":1020,"close":1045,"change":1254,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1045},"2025-06-17",2.48,24200,{"date":1944,"open":1083,"high":1074,"low":928,"close":868,"change":1945,"percent_change":1946,"volume":1017,"transactions":9,"vwap":868},"2025-06-16",-0.27,-1.65,{"date":1948,"open":1049,"high":806,"low":778,"close":853,"change":284,"percent_change":263,"volume":1949,"transactions":9,"vwap":853},"2025-06-13",25500,{"date":1951,"open":809,"high":1145,"low":1045,"close":820,"change":1864,"percent_change":1952,"volume":1953,"transactions":9,"vwap":820},"2025-06-12",1.95,953500,{"date":1955,"open":800,"high":854,"low":865,"close":835,"change":489,"percent_change":1956,"volume":1957,"transactions":9,"vwap":835},"2025-06-11",1.05,375200,{"date":1959,"open":1083,"high":853,"low":791,"close":865,"change":526,"percent_change":570,"volume":1960,"transactions":9,"vwap":865},"2025-06-10",779200,{"date":1962,"open":887,"high":785,"low":879,"close":873,"change":72,"percent_change":516,"volume":1841,"transactions":9,"vwap":873},"2025-06-09",{"date":1964,"open":799,"high":880,"low":1130,"close":912,"change":1491,"percent_change":1965,"volume":1966,"transactions":9,"vwap":912},"2025-06-06",-2.49,63300,{"date":1968,"open":1064,"high":809,"low":1074,"close":1059,"change":671,"percent_change":671,"volume":1969,"transactions":9,"vwap":1059},"2025-06-05",129700,{"date":1971,"open":799,"high":798,"low":988,"close":1059,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1059},"2025-06-04",0.53,3.32,193300,{"date":1976,"open":928,"high":1005,"low":894,"close":1024,"change":211,"percent_change":1642,"volume":1977,"transactions":9,"vwap":1024},"2025-06-03",154800,{"date":1979,"open":924,"high":918,"low":905,"close":777,"change":1945,"percent_change":702,"volume":1980,"transactions":9,"vwap":777},"2025-06-02",133600,{"date":1982,"open":1020,"high":837,"low":791,"close":866,"change":1097,"percent_change":168,"volume":1983,"transactions":9,"vwap":866},"2025-05-30",63100,{"date":1985,"open":929,"high":866,"low":917,"close":842,"change":1459,"percent_change":1986,"volume":1987,"transactions":9,"vwap":842},"2025-05-29",2.58,1487700,{"date":1989,"open":784,"high":867,"low":922,"close":922,"change":284,"percent_change":1990,"volume":1991,"transactions":9,"vwap":922},"2025-05-28",-2.1,133700,{"date":1993,"open":930,"high":1004,"low":1994,"close":988,"change":1274,"percent_change":1995,"volume":1996,"transactions":9,"vwap":988},"2025-05-27",15.9,2.92,710800,{"date":1998,"open":752,"high":977,"low":1999,"close":2000,"change":946,"percent_change":1658,"volume":2001,"transactions":9,"vwap":2000},"2025-05-23",15.64,15.75,184900,{"date":2003,"open":478,"high":711,"low":2004,"close":752,"change":848,"percent_change":1743,"volume":2005,"transactions":9,"vwap":752},"2025-05-22",15.25,313000,{"date":2007,"open":889,"high":1994,"low":2008,"close":765,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":765},"2025-05-21",15.42,-0.55,-3.43,538100,{"date":2013,"open":792,"high":917,"low":881,"close":790,"change":324,"percent_change":1856,"volume":2014,"transactions":9,"vwap":790},"2025-05-20",74000,{"date":2016,"open":1994,"high":1083,"low":901,"close":800,"change":253,"percent_change":2009,"volume":2017,"transactions":9,"vwap":800},"2025-05-19",122100,{"date":2019,"open":1063,"high":1064,"low":837,"close":853,"change":201,"percent_change":810,"volume":1890,"transactions":9,"vwap":853},"2025-05-16",{"date":2021,"open":928,"high":1078,"low":924,"close":837,"change":603,"percent_change":2022,"volume":2023,"transactions":9,"vwap":837},"2025-05-15",1.17,220100,{"date":2025,"open":799,"high":799,"low":1014,"close":785,"change":823,"percent_change":2026,"volume":2027,"transactions":9,"vwap":785},"2025-05-14",-0.25,165500,{"date":2029,"open":866,"high":853,"low":928,"close":1020,"change":146,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1020},"2025-05-13",-1.16,852400,{"date":2033,"open":798,"high":798,"low":855,"close":1078,"change":780,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1078},"2025-05-12",-1.85,349700,{"date":2037,"open":809,"high":1343,"low":808,"close":1150,"change":526,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1150},"2025-05-09",0.66,143000,{"date":2041,"open":1178,"high":1704,"low":1064,"close":1163,"change":284,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1163},"2025-05-08",-2.01,140300,{"date":2045,"open":1178,"high":1470,"low":1359,"close":1359,"change":72,"percent_change":1459,"volume":2046,"transactions":9,"vwap":1359},"2025-05-07",53900,{"date":2048,"open":1079,"high":1288,"low":798,"close":1171,"change":489,"percent_change":1393,"volume":2049,"transactions":9,"vwap":1171},"2025-05-06",53600,{"date":2051,"open":1145,"high":1338,"low":1064,"close":828,"change":324,"percent_change":2052,"volume":2053,"transactions":9,"vwap":828},"2025-05-05",-1.53,474900,{"date":2055,"open":1295,"high":1458,"low":1289,"close":1296,"change":801,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1296},"2025-05-02",-2.13,633100,{"date":2059,"open":1568,"high":1234,"low":1458,"close":1479,"change":989,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1479},"2025-05-01",-1.14,239600,{"date":2063,"open":1236,"high":2064,"low":1267,"close":1253,"change":1451,"percent_change":2034,"volume":2065,"transactions":9,"vwap":1253},"2025-04-30",17.82,352300,{"date":2067,"open":1267,"high":1577,"low":1267,"close":1577,"change":481,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1577},"2025-04-29",2,44800,{"date":182,"open":1470,"high":1207,"low":1470,"close":1678,"change":481,"percent_change":1762,"volume":2071,"transactions":9,"vwap":1678},1221500]