[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UGE":3,"homepage-market-summary":29,"stock-historical-UGE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UGE","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 Consumer Staples","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3236,0.413136,"Quarterly",{"close":17,"open":18,"high":17,"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},18.62,18.06,17.9636,17.788,0.832,4.68,17040.444078,22.26,15.74,51725.865515190475,44.2,4953,{"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},43634,15926518.109828,0.92,"2025-04-28",[184,187,196,205,216,227,237,246,255,266,275,285,296,307,317,327,336,347,358,369,380,390,399,409,419,429,439,450,459,470,481,492,503,512,522,532,542,552,561,569,579,586,596,607,617,625,633,643,652,661,670,681,692,702,712,722,732,741,751,761,772,783,791,800,808,814,820,827,832,838,845,851,856,860,866,871,876,883,890,896,901,906,909,913,920,926,931,938,944,952,958,964,972,977,982,989,992,997,1001,1008,1016,1021,1026,1030,1035,1041,1046,1051,1055,1059,1064,1069,1076,1079,1085,1089,1093,1098,1105,1111,1117,1122,1129,1136,1142,1148,1152,1157,1162,1167,1172,1178,1183,1187,1192,1196,1201,1205,1210,1215,1221,1227,1231,1235,1242,1245,1249,1253,1259,1264,1269,1274,1281,1289,1296,1304,1311,1317,1323,1330,1336,1343,1348,1355,1362,1369,1374,1379,1386,1392,1398,1406,1411,1415,1420,1424,1429,1435,1440,1445,1449,1452,1456,1458,1461,1466,1470,1475,1483,1491,1497,1504,1511,1517,1523,1528,1533,1540,1545,1552,1557,1562,1569,1576,1580,1584,1591,1599,1606,1610,1616,1622,1626,1631,1634,1640,1646,1649,1656,1660,1664,1671,1678,1682,1688,1695,1699,1702,1708,1715,1721,1728,1734,1740,1746,1751,1757,1763,1768,1774,1780,1785,1792,1797,1801,1807,1811,1813,1817,1821,1825,1829,1832,1837,1841,1844,1847,1850,1854,1856,1859,1861,1863,1867,1871,1874,1878,1880,1884,1889,1892,1897,1899,1902,1905,1910,1913,1915,1918,1921,1926,1929,1932,1937,1940,1944,1949,1956,1959,1962,1965,1968,1971,1974,1977,1979,1984,1987,1992,1995,1999,2003,2007,2011,2015,2019,2022,2025,2029,2032,2035,2038,2041,2044,2047,2050,2055,2058,2061,2064,2067,2071,2076,2080,2082,2086,2089,2091,2095,2098,2102,2105,2108,2112,2116,2121,2123,2126,2130,2133,2136,2139,2143,2147,2151,2155,2158,2161,2164,2168,2172,2177,2182,2185,2187,2189,2192,2194,2197,2200,2203,2205,2208,2212,2215],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},259,18.4143,{"date":40,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},17.96,18.05,17.78,-0.0303,-0.17,26192.175396,209,17.9384,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":121,"volume":202,"transactions":203,"vwap":204},"2026-10-06",17.41,17.82,17.8183,0.3683,11043.649453,97,17.7838,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",17.26,17.49,17.1072,17.45,0.1497,0.87,20194.021113,237,17.3096,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",17.25,17.3099,17.16,17.3003,0.1303,0.76,4782.086882,175,17.2479,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",17.28,17.14,17.17,-0.2098,-1.21,11305.725027,218,17.2406,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",17.831,17.3798,-0.4802,-2.69,7375.634977,129,17.6736,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":233,"volume":252,"transactions":253,"vwap":254},"2026-09-29",17.97,17.7499,17.86,-0.2196,8721.681619,153,17.8261,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",18.01,18.1,17.79,18.0796,0.1096,0.61,9327.071189,222,18.0301,{"date":267,"open":268,"high":269,"low":268,"close":248,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",17.69,18,0.1041,0.58,12285.49121,171,17.8393,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",18.4,18.4064,17.8659,-0.259,-1.43,19658.791903,168,18.2434,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",18.3305,18.345,18.08,18.1249,-0.2448,-1.33,7536.038407,110,18.1642,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",18.29,18.42,18.21,18.3697,0.3586,1.99,15469.916584,206,18.3545,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",18.24,17.95,18.0111,-0.2026,-1.11,32009.512765,350,18.12,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",18.3,18.31,18.2137,-0.2848,-1.54,6434.428047,121,18.2698,{"date":328,"open":329,"high":330,"low":320,"close":331,"change":332,"percent_change":168,"volume":333,"transactions":334,"vwap":335},"2026-09-17",18.44,18.7499,18.4985,0.0224,11205.76483,139,18.442,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",18.5798,18.6,18.371,18.4761,-0.1063,-0.57,4370.028496,63,18.5391,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",18.71,18.715,18.58,18.5824,-0.3473,-1.83,7346.858069,159,18.6569,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",19.0601,19.09,18.85,18.9297,0.4997,2.71,11953.432445,223,18.9586,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",18.46,18.54,18.32,18.43,0.118,0.64,10425.078302,109,18.4465,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",18.6299,18.09,18.312,-0.018,-0.1,163149.294191,836,18.3198,{"date":391,"open":392,"high":392,"low":300,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",18.5,18.33,-0.47,-2.5,75409.892216,909,18.2648,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":233,"volume":406,"transactions":407,"vwap":408},"2026-09-08",18.76,19.03,18.6101,18.8,-0.23,116121.247449,1038,18.779,{"date":410,"open":411,"high":412,"low":413,"close":402,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",19.08,19.27,19.015,-0.2991,-1.55,150081.092861,967,19.0668,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":343,"volume":426,"transactions":427,"vwap":428},"2026-09-03",19.23,19.46,19.195,19.3291,-0.1109,27045.336018,386,19.3775,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",19.34,19.49,19.44,0.0758,0.39,2318.657576,68,19.4816,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",19.53,19.6899,19.2709,19.3642,0.1659,0.86,8372.734607,207,19.4598,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":66,"volume":456,"transactions":457,"vwap":458},"2026-08-31",19.294,19.1704,19.1983,-0.2517,8129.934303,233,19.2436,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",19.39,19.4856,19.32,19.45,0.1876,0.97,42183.463386,756,19.3977,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",19.4398,19.4699,19.24,19.2624,-0.5969,-3.01,24132.741148,619,19.3041,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",19.9199,20.03,19.8315,19.8593,-0.0825,-0.41,24437.63239,382,19.9289,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",20.12,20.125,19.83,19.9418,-0.4332,-2.13,40261.140888,753,19.9604,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",19.79,20.375,0.725,3.69,15717.092478,217,20.2443,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",19.56,19.71,19.65,0.2353,1.21,5688.217535,96,19.6155,{"date":523,"open":524,"high":525,"low":431,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",19.59,19.69,19.4147,-0.5484,-2.75,11340.348681,177,19.501,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",19.86,20.1586,19.9631,0.4325,2.21,16565.210548,213,20.0555,{"date":543,"open":544,"high":545,"low":461,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",19.41,19.8,19.5306,0.4206,2.2,4955.412618,143,19.525,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",19.58,19.11,-0.6607,-3.34,10255.0304,180,19.2079,{"date":562,"open":525,"high":563,"low":525,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":378,"vwap":568},"2026-08-14",19.84,19.7707,0.0107,0.05,5044.562421,19.7653,{"date":570,"open":571,"high":534,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",19.64,19.6,19.76,0.42,2.17,19795.218637,160,19.7205,{"date":580,"open":581,"high":431,"low":581,"close":431,"change":582,"percent_change":151,"volume":583,"transactions":584,"vwap":585},"2026-08-12",18.93,0.14,8516.328699,122,19.2896,{"date":587,"open":588,"high":589,"low":555,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",19.26,19.29,19.2,-0.0305,-0.16,7700.084376,87,19.2078,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",19.18,19.2547,19.0627,19.2305,-0.1297,-0.67,45932.05729,224,19.1687,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",19.05,19.405,19.3602,0.0002,0,8826.103323,198,19.3626,{"date":618,"open":573,"high":573,"low":619,"close":620,"change":621,"percent_change":603,"volume":622,"transactions":623,"vwap":624},"2026-08-06",19.25,19.36,-0.13,18931.341548,414,19.3091,{"date":626,"open":627,"high":627,"low":421,"close":432,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",19.72,-0.05,-0.26,66527.901076,574,19.3927,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",19.06,19.54,18.9099,0.21,1.09,15469.671143,174,19.3555,{"date":644,"open":563,"high":645,"low":474,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",19.97,19.33,-0.0679,-0.35,49962.423383,394,19.6013,{"date":653,"open":433,"high":654,"low":609,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-31",19.5038,19.3979,-0.1821,-0.93,135916.621324,185,19.3872,{"date":662,"open":663,"high":663,"low":664,"close":554,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",19.6994,19.4,-0.81,-3.97,154050.60157,253,19.4317,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",20.21,20.6027,19.9693,20.39,0.0511,0.25,10575.893346,190,20.3859,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",20.38,21.0597,20.0001,20.3389,0.8189,4.2,140440.106677,273,20.6558,{"date":693,"open":421,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",19.593,19.21,19.52,0.5516,2.91,7490.152111,142,19.4824,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",18.78,18.9684,18.6601,0.4017,2.16,1453.623658,76,18.8521,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":659,"vwap":721},"2026-07-23",18.7,18.77,18.3914,18.5667,-0.5657,-2.96,5972.191835,18.5635,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",19.19,19.1,19.1324,0.1824,0.96,6086.417184,95,19.1509,{"date":733,"open":609,"high":474,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",18.91,18.95,-0.4049,-2.09,12670.601452,227,19.0301,{"date":742,"open":696,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",19.66,19.2243,19.3549,-0.2004,-1.02,130446.19025,163,19.4098,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":66,"volume":758,"transactions":759,"vwap":760},"2026-07-17",20.22,20.54,19.3,19.5553,-0.2547,32398.983914,286,19.943,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",19.5,19.9,19.3301,19.81,1.1483,6.15,32912.329402,554,19.6728,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",18.73,19.0039,18.61,18.6617,-0.1095,-0.58,21048.651918,418,18.7506,{"date":784,"open":461,"high":785,"low":401,"close":786,"change":787,"percent_change":719,"volume":788,"transactions":789,"vwap":790},"2026-07-14",19.4199,18.7712,-0.5727,41013.707159,138,18.9296,{"date":792,"open":431,"high":793,"low":474,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",19.5384,19.3439,0.3239,1.7,9394.036047,125,19.2773,{"date":801,"open":802,"high":411,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",18.72,18.68,19.02,0.38,2.04,13000,{"date":809,"open":714,"high":734,"low":339,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",18.64,-0.59,-3.07,20600,{"date":815,"open":816,"high":816,"low":695,"close":421,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":421},"2026-07-08",19.67,-0.12,-0.62,14200,{"date":821,"open":763,"high":822,"low":823,"close":824,"change":131,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-07",19.91,19.22,19.35,1.74,31200,{"date":828,"open":755,"high":432,"low":714,"close":804,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":804},"2026-07-06",-0.44,-2.26,74800,{"date":833,"open":834,"high":572,"low":834,"close":422,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":422},"2026-07-02",19.040001,0.65,3.46,97400,{"date":839,"open":17,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":840},"2026-07-01",18.81,18.49,0.2,1.07,72100,{"date":846,"open":464,"high":572,"low":847,"close":776,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":776},"2026-06-30",18.56,-0.71,-3.67,75700,{"date":852,"open":432,"high":572,"low":411,"close":463,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":463},"2026-06-29",-0.18,-0.92,78500,{"date":857,"open":858,"high":743,"low":590,"close":763,"change":805,"percent_change":303,"volume":859,"transactions":9,"vwap":763},"2026-06-26",19.47,78400,{"date":861,"open":724,"high":862,"low":863,"close":864,"change":817,"percent_change":818,"volume":865,"transactions":9,"vwap":864},"2026-06-25",19.51,19.030001,19.12,56900,{"date":867,"open":823,"high":868,"low":361,"close":474,"change":869,"percent_change":271,"volume":870,"transactions":9,"vwap":474},"2026-06-24",19.48,0.11,96200,{"date":872,"open":834,"high":590,"low":404,"close":873,"change":223,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-23",19.13,4.14,193000,{"date":877,"open":878,"high":401,"low":373,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",18.57,18.37,-0.33,-1.76,65200,{"date":884,"open":349,"high":885,"low":886,"close":714,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":714},"2026-06-18",18.89,18.55,-0.09,-0.48,116200,{"date":891,"open":868,"high":868,"low":714,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",18.79,-0.96,-4.86,101200,{"date":897,"open":516,"high":494,"low":516,"close":898,"change":72,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-16",19.75,0.36,28200,{"date":902,"open":696,"high":764,"low":903,"close":904,"change":621,"percent_change":53,"volume":905,"transactions":9,"vwap":904},"2026-06-15",19.01,19.68,38700,{"date":907,"open":554,"high":766,"low":636,"close":766,"change":638,"percent_change":843,"volume":908,"transactions":9,"vwap":766},"2026-06-12",20200,{"date":910,"open":573,"high":822,"low":858,"close":572,"change":817,"percent_change":911,"volume":912,"transactions":9,"vwap":572},"2026-06-11",-0.61,70000,{"date":914,"open":915,"high":916,"low":421,"close":627,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":627},"2026-06-10",19.37,19.77,0.7,3.68,45000,{"date":921,"open":922,"high":431,"low":922,"close":804,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":804},"2026-06-09",18.66,0.44,2.37,40700,{"date":927,"open":802,"high":928,"low":392,"close":351,"change":192,"percent_change":929,"volume":930,"transactions":9,"vwap":351},"2026-06-08",18.82,-0.91,26300,{"date":932,"open":933,"high":724,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",18.28,18.75,0.52,2.85,238300,{"date":939,"open":940,"high":940,"low":248,"close":941,"change":942,"percent_change":37,"volume":943,"transactions":9,"vwap":941},"2026-06-04",18.9,18.23,-0.04,107400,{"date":945,"open":946,"high":371,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-03",18.2,17.77,18.27,0.13,0.72,45600,{"date":953,"open":954,"high":320,"low":248,"close":955,"change":956,"percent_change":829,"volume":957,"transactions":9,"vwap":955},"2026-06-02",18.040001,18.14,-0.08,109500,{"date":959,"open":319,"high":277,"low":269,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-01",18.22,-0.43,-2.31,107600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":603,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-29",18.94,18.99,17.99,18.65,-3.47,115800,{"date":973,"open":974,"high":432,"low":361,"close":463,"change":975,"percent_change":566,"volume":976,"transactions":9,"vwap":463},"2026-05-28",19.38,0.01,15000,{"date":978,"open":979,"high":763,"low":979,"close":980,"change":131,"percent_change":825,"volume":981,"transactions":9,"vwap":980},"2026-05-27",18.96,19.31,93000,{"date":983,"open":464,"high":984,"low":885,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-26",19.62,18.98,-0.5,-2.57,165100,{"date":990,"open":862,"high":534,"low":461,"close":868,"change":72,"percent_change":899,"volume":991,"transactions":9,"vwap":868},"2026-05-22",6000,{"date":993,"open":664,"high":544,"low":903,"close":544,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":544},"2026-05-21",-0.45,-2.27,18100,{"date":998,"open":573,"high":999,"low":763,"close":534,"change":629,"percent_change":66,"volume":1000,"transactions":9,"vwap":534},"2026-05-20",20.09,6800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":494,"change":168,"percent_change":1006,"volume":1007,"transactions":9,"vwap":494},"2026-05-19",20.040001,20.37,19.73,0.6,11900,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",19.43,20.01,20,0.51,2.62,40400,{"date":1017,"open":764,"high":764,"low":974,"close":432,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":432},"2026-05-15",-0.07,-0.36,35900,{"date":1022,"open":763,"high":1023,"low":763,"close":514,"change":949,"percent_change":1024,"volume":1025,"transactions":9,"vwap":514},"2026-05-14",19.7,0.67,9300,{"date":1027,"open":619,"high":743,"low":735,"close":1010,"change":1028,"percent_change":73,"volume":1029,"transactions":9,"vwap":1010},"2026-05-13",0.09,7600,{"date":1031,"open":940,"high":636,"low":940,"close":431,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":431},"2026-05-12",0.53,2.82,14400,{"date":1036,"open":1037,"high":1037,"low":339,"close":840,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":840},"2026-05-11",19.14,-0.38,-1.98,13200,{"date":1042,"open":412,"high":763,"low":724,"close":724,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":724},"2026-05-08",0.02,0.1,5800,{"date":1047,"open":474,"high":412,"low":1048,"close":1049,"change":628,"percent_change":629,"volume":1050,"transactions":9,"vwap":1049},"2026-05-07",18.74,19.17,25200,{"date":1052,"open":412,"high":461,"low":873,"close":823,"change":1053,"percent_change":638,"volume":1054,"transactions":9,"vwap":823},"2026-05-06",0.04,19600,{"date":1056,"open":725,"high":589,"low":885,"close":598,"change":842,"percent_change":1057,"volume":1058,"transactions":9,"vwap":598},"2026-05-05",1.05,17100,{"date":1060,"open":598,"high":823,"low":401,"close":985,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":985},"2026-05-04",-0.27,-1.4,25800,{"date":1065,"open":1066,"high":1067,"low":834,"close":619,"change":628,"percent_change":629,"volume":1068,"transactions":9,"vwap":619},"2026-05-01",19.57,19.63,23500,{"date":1070,"open":1071,"high":664,"low":1072,"close":755,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":755},"2026-04-30",19.15,19.07,0.62,3.32,49300,{"date":1077,"open":401,"high":715,"low":372,"close":803,"change":887,"percent_change":888,"volume":1078,"transactions":9,"vwap":803},"2026-04-29",12700,{"date":1080,"open":1081,"high":581,"low":351,"close":715,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":715},"2026-04-28",18.67,0.27,1.46,13700,{"date":1086,"open":940,"high":940,"low":299,"close":392,"change":1019,"percent_change":1087,"volume":1088,"transactions":9,"vwap":392},"2026-04-27",-1.91,18800,{"date":1090,"open":581,"high":864,"low":1048,"close":1091,"change":887,"percent_change":394,"volume":1092,"transactions":9,"vwap":1091},"2026-04-24",18.86,178900,{"date":1094,"open":1048,"high":1095,"low":1048,"close":735,"change":271,"percent_change":1096,"volume":1097,"transactions":9,"vwap":735},"2026-04-23",19.049999,3.16,216400,{"date":1099,"open":1100,"high":1101,"low":320,"close":879,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":879},"2026-04-22",18.34,18.53,0.15,0.82,16000,{"date":1106,"open":374,"high":1107,"low":955,"close":960,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":960},"2026-04-21",18.59,-0.29,-1.57,46400,{"date":1112,"open":1107,"high":774,"low":879,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-20",18.51,-0.02,-0.11,71900,{"date":1118,"open":1119,"high":847,"low":269,"close":1101,"change":923,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1101},"2026-04-17",18.17,2.43,110700,{"date":1123,"open":1124,"high":1125,"low":1124,"close":383,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":383},"2026-04-16",17.92,18.19,0.18,1.01,153200,{"date":1130,"open":968,"high":1131,"low":1132,"close":1133,"change":46,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-15",18.030001,17.63,17.91,-1.16,54200,{"date":1137,"open":1138,"high":946,"low":1139,"close":316,"change":1140,"percent_change":880,"volume":1141,"transactions":9,"vwap":316},"2026-04-14",18.02,17.89,-0.06,42900,{"date":1143,"open":1144,"high":724,"low":310,"close":1145,"change":880,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-13",18.26,18.18,-1.78,104700,{"date":1149,"open":966,"high":966,"low":374,"close":1113,"change":986,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1113},"2026-04-10",-2.63,99200,{"date":1153,"open":401,"high":361,"low":774,"close":903,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":903},"2026-04-09",0.26,1.39,104200,{"date":1158,"open":1159,"high":934,"low":1159,"close":934,"change":1024,"percent_change":1160,"volume":1161,"transactions":9,"vwap":934},"2026-04-08",18.049999,3.71,79900,{"date":1163,"open":841,"high":841,"low":269,"close":289,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":289},"2026-04-07",-0.6,-3.21,143400,{"date":1168,"open":372,"high":714,"low":1169,"close":803,"change":1170,"percent_change":825,"volume":1171,"transactions":9,"vwap":803},"2026-04-06",18.16,0.32,113400,{"date":1173,"open":922,"high":922,"low":258,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-02",18.36,0.16,0.88,41600,{"date":1179,"open":289,"high":393,"low":1180,"close":946,"change":405,"percent_change":1181,"volume":1182,"transactions":9,"vwap":946},"2026-04-01",17.94,-1.25,47200,{"date":1184,"open":841,"high":841,"low":1185,"close":374,"change":869,"percent_change":1006,"volume":1186,"transactions":9,"vwap":374},"2026-03-31",17.66,173800,{"date":1188,"open":1189,"high":1107,"low":298,"close":373,"change":1190,"percent_change":131,"volume":1191,"transactions":9,"vwap":373},"2026-03-30",18.38,0.06,21500,{"date":1193,"open":393,"high":847,"low":1125,"close":1144,"change":842,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1144},"2026-03-27",1.11,91200,{"date":1197,"open":1125,"high":374,"low":269,"close":1198,"change":592,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-26",18.059999,-0.88,48400,{"date":1202,"open":319,"high":319,"low":259,"close":960,"change":1102,"percent_change":1203,"volume":1204,"transactions":9,"vwap":960},"2026-03-25",0.83,117700,{"date":1206,"open":1139,"high":1207,"low":1139,"close":1208,"change":942,"percent_change":37,"volume":1209,"transactions":9,"vwap":1208},"2026-03-24",18.45,18.07,48200,{"date":1211,"open":1169,"high":277,"low":1212,"close":1212,"change":582,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-23",18.11,0.78,100200,{"date":1216,"open":879,"high":879,"low":1217,"close":248,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":248},"2026-03-20",17.9,-0.34,-1.86,130100,{"date":1222,"open":878,"high":878,"low":1223,"close":320,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":320},"2026-03-19",18.25,-0.3,-1.61,111600,{"date":1228,"open":431,"high":431,"low":339,"close":776,"change":1229,"percent_change":894,"volume":1230,"transactions":9,"vwap":776},"2026-03-18",-0.95,52200,{"date":1232,"open":505,"high":645,"low":696,"close":514,"change":1115,"percent_change":1233,"volume":1234,"transactions":9,"vwap":514},"2026-03-17",-0.56,24500,{"date":1236,"open":1237,"high":1238,"low":571,"close":816,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":816},"2026-03-16",19.82,19.88,0.08,0.41,42000,{"date":1243,"open":554,"high":627,"low":696,"close":524,"change":677,"percent_change":1244,"volume":1084,"transactions":9,"vwap":524},"2026-03-13",1.29,{"date":1246,"open":474,"high":816,"low":724,"close":431,"change":1247,"percent_change":1248,"volume":1088,"transactions":9,"vwap":431},"2026-03-12",-0.14,-0.72,{"date":1250,"open":573,"high":573,"low":431,"close":868,"change":1164,"percent_change":1251,"volume":1252,"transactions":9,"vwap":868},"2026-03-11",-2.99,25100,{"date":1254,"open":1255,"high":683,"low":904,"close":1256,"change":942,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-10",19.92,20.08,-0.2,51600,{"date":1260,"open":563,"high":1261,"low":524,"close":494,"change":1028,"percent_change":1262,"volume":1263,"transactions":9,"vwap":494},"2026-03-09",20.24,0.45,262400,{"date":1265,"open":514,"high":999,"low":1266,"close":1267,"change":168,"percent_change":1006,"volume":1268,"transactions":9,"vwap":1267},"2026-03-06",19.55,20.030001,211300,{"date":1270,"open":1271,"high":1271,"low":573,"close":822,"change":929,"percent_change":1272,"volume":1273,"transactions":9,"vwap":822},"2026-03-05",20.48,-4.37,85700,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1108,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-04",21.030001,20.65,20.82,-1.37,52300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":829,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-03",21.27,21.38,20.77,21.11,-2.04,108900,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":818,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-02",22.17,21.5,21.55,-2.8,60500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1291,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1291},"2026-02-27",21.71,22.22,21.64,0.56,2.59,35300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":173,"percent_change":1247,"volume":1310,"transactions":9,"vwap":1309},"2026-02-26",21.84,22.02,21.44,21.61,52600,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1300,"change":961,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1300},"2026-02-25",22,21.4,-1.95,92300,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":923,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-24",21.74,22.07,2.03,35100,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":935,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-23",21.02,21.76,21.63,2.46,55200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1286,"change":1335,"percent_change":582,"volume":1258,"transactions":9,"vwap":1286},"2026-02-20",20.93,21.14,20.86,0.03,{"date":1337,"open":1338,"high":1339,"low":1332,"close":1340,"change":1257,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-19",21.28,21.51,21.08,-0.94,61500,{"date":1344,"open":1345,"high":1308,"low":1346,"close":1338,"change":386,"percent_change":394,"volume":1347,"transactions":9,"vwap":1338},"2026-02-18",21.19,21.17,84600,{"date":1349,"open":1313,"high":1350,"low":1351,"close":1284,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1284},"2026-02-17",22.18,21.07,-0.53,-2.42,135800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":975,"percent_change":566,"volume":1361,"transactions":9,"vwap":1360},"2026-02-13",21.82,22.23,21.53,21.91,62200,{"date":1363,"open":1364,"high":24,"low":1365,"close":1366,"change":574,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-12",21.52,21.48,21.9,1.96,66200,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1365,"change":1073,"percent_change":126,"volume":1373,"transactions":9,"vwap":1365},"2026-02-11",20.56,21.58,84400,{"date":1375,"open":1376,"high":1333,"low":1377,"close":1334,"change":1247,"percent_change":603,"volume":1378,"transactions":9,"vwap":1334},"2026-02-10",20.83,20.8,42200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":146,"percent_change":1385,"volume":912,"transactions":9,"vwap":1384},"2026-02-09",21.32,21.33,20.75,21,-0.9,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1345,"change":73,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1345},"2026-02-06",20.76,21.29,2.27,43800,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":887,"percent_change":961,"volume":1397,"transactions":9,"vwap":1396},"2026-02-05",21.18,20.57,20.72,79300,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-04",20.52,20.91,20.81,0.48,2.36,75600,{"date":1407,"open":636,"high":1271,"low":862,"close":1408,"change":141,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-03",20.33,3.51,33600,{"date":1412,"open":823,"high":627,"low":598,"close":571,"change":73,"percent_change":1413,"volume":1414,"transactions":9,"vwap":571},"2026-02-02",2.45,30900,{"date":1416,"open":1417,"high":724,"low":803,"close":1049,"change":262,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1049},"2026-01-30",18.69,3.29,14800,{"date":1421,"open":339,"high":362,"low":1101,"close":847,"change":386,"percent_change":1422,"volume":1423,"transactions":9,"vwap":847},"2026-01-29",-0.54,136700,{"date":1425,"open":734,"high":1426,"low":17,"close":922,"change":111,"percent_change":1427,"volume":1428,"transactions":9,"vwap":922},"2026-01-28",18.92,-2.05,11100,{"date":1430,"open":1431,"high":1432,"low":714,"close":1095,"change":1126,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1095},"2026-01-27",18.97,19.059999,0.95,129400,{"date":1436,"open":1431,"high":555,"low":1437,"close":1437,"change":1018,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-26",18.87,-0.37,131400,{"date":1441,"open":349,"high":966,"low":349,"close":966,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":966},"2026-01-23",0.29,1.55,122000,{"date":1446,"open":401,"high":715,"low":339,"close":969,"change":1140,"percent_change":1447,"volume":1448,"transactions":9,"vwap":969},"2026-01-22",-0.32,31500,{"date":1450,"open":17,"high":401,"low":299,"close":349,"change":1114,"percent_change":1115,"volume":1451,"transactions":9,"vwap":349},"2026-01-21",11200,{"date":1453,"open":1454,"high":401,"low":298,"close":774,"change":869,"percent_change":136,"volume":1455,"transactions":9,"vwap":774},"2026-01-20",18.47,141000,{"date":1457,"open":1107,"high":969,"low":299,"close":17,"change":956,"percent_change":961,"volume":1428,"transactions":9,"vwap":17},"2026-01-16",{"date":1459,"open":776,"high":704,"low":1113,"close":714,"change":1190,"percent_change":1170,"volume":1460,"transactions":9,"vwap":714},"2026-01-15",23000,{"date":1462,"open":946,"high":349,"low":946,"close":810,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":810},"2026-01-14",0.46,2.53,23400,{"date":1467,"open":947,"high":1145,"low":947,"close":1145,"change":1240,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1145},"2026-01-13",2.31,22900,{"date":1471,"open":208,"high":259,"low":1472,"close":947,"change":574,"percent_change":1473,"volume":1474,"transactions":9,"vwap":947},"2026-01-12",17.35,2.42,28400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1472,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1472},"2026-01-09",17.049999,17.38,16.97,0.37,2.18,48000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":151,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-08",16.36,17.12,16.28,16.98,4.49,76800,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1438,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-07",16.7,16.25,-2.23,29400,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1053,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-06",16.37,17.02,16.62,0.24,46500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":592,"percent_change":893,"volume":1510,"transactions":9,"vwap":1509},"2026-01-05",16.59,16.66,16.38,16.58,63200,{"date":1512,"open":1493,"high":1513,"low":1514,"close":1515,"change":1043,"percent_change":168,"volume":1516,"transactions":9,"vwap":1515},"2026-01-02",16.83,16.53,16.74,44700,{"date":1518,"open":1479,"high":1479,"low":1519,"close":1520,"change":37,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-31",16.71,16.72,-1.3,19400,{"date":1524,"open":1479,"high":1500,"low":1525,"close":1526,"change":173,"percent_change":853,"volume":1527,"transactions":9,"vwap":1526},"2025-12-30",16.9,16.94,8200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1479,"change":975,"percent_change":1190,"volume":951,"transactions":9,"vwap":1479},"2025-12-29",17,17.040001,16.93,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1190,"percent_change":899,"volume":1539,"transactions":9,"vwap":1538},"2025-12-26",16.89,17.030001,16.86,16.96,3800,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1525,"change":949,"percent_change":1213,"volume":1544,"transactions":9,"vwap":1525},"2025-12-24",16.75,16.92,7800,{"date":1546,"open":1537,"high":1547,"low":1519,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-23",16.91,16.77,-0.15,-0.89,43100,{"date":1553,"open":1554,"high":1554,"low":1535,"close":1543,"change":192,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1543},"2025-12-22",17.09,-0.99,14100,{"date":1558,"open":230,"high":1559,"low":1560,"close":1554,"change":37,"percent_change":1561,"volume":1522,"transactions":9,"vwap":1554},"2025-12-19",17.19,17.08,-1.27,{"date":1563,"open":1564,"high":1565,"low":207,"close":1566,"change":1549,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-18",17.47,17.53,17.31,-0.86,32700,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":949,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-17",17.29,17.54,17.46,0.75,16200,{"date":1577,"open":269,"high":269,"low":207,"close":1578,"change":621,"percent_change":95,"volume":1579,"transactions":9,"vwap":1578},"2025-12-16",17.33,39800,{"date":1581,"open":1582,"high":1565,"low":1478,"close":1573,"change":1239,"percent_change":1463,"volume":1583,"transactions":9,"vwap":1573},"2025-12-15",17.5,5900,{"date":1585,"open":1586,"high":1478,"low":1587,"close":1478,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1478},"2025-12-12",17.22,17.18,0.28,1.64,9400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":677,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-11",17.059999,17.23,17.01,17.1,1.48,6500,{"date":1600,"open":1601,"high":1525,"low":1602,"close":1603,"change":1028,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-10",16.87,16.76,16.85,0.54,7200,{"date":1607,"open":1608,"high":1608,"low":1519,"close":1602,"change":1028,"percent_change":1604,"volume":1609,"transactions":9,"vwap":1602},"2025-12-09",16.78,1800,{"date":1611,"open":1608,"high":1608,"low":1507,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-08",16.67,-0.28,-1.65,17600,{"date":1617,"open":1477,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1140,"volume":1621,"transactions":9,"vwap":1619},"2025-12-05",17.24,16.95,-0.01,25600,{"date":1623,"open":1595,"high":1536,"low":1513,"close":1538,"change":853,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1538},"2025-12-04",-1.05,12600,{"date":1627,"open":1628,"high":1628,"low":1629,"close":230,"change":613,"percent_change":613,"volume":1630,"transactions":9,"vwap":230},"2025-12-03",17.3,17.13,11700,{"date":1632,"open":1596,"high":220,"low":1547,"close":230,"change":146,"percent_change":1633,"volume":819,"transactions":9,"vwap":230},"2025-12-02",-1.1,{"date":1635,"open":1636,"high":1637,"low":218,"close":1578,"change":1018,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1578},"2025-12-01",17.42,17.44,-0.4,20100,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1175,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-11-28",17.2,17.4,0.93,160300,{"date":1647,"open":1532,"high":207,"low":1532,"close":1618,"change":574,"percent_change":1648,"volume":1551,"transactions":9,"vwap":1618},"2025-11-26",2.5,{"date":1650,"open":1651,"high":1603,"low":1652,"close":1653,"change":574,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-11-25",16.57,16.34,16.82,2.56,41900,{"date":1657,"open":1520,"high":1520,"low":1499,"close":1658,"change":648,"percent_change":737,"volume":1659,"transactions":9,"vwap":1658},"2025-11-24",16.4,71300,{"date":1661,"open":1507,"high":1530,"low":1662,"close":1542,"change":1588,"percent_change":796,"volume":1663,"transactions":9,"vwap":1542},"2025-11-21",16.6,72200,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1154,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-20",16.27,16.56,16.47,1.6,53900,{"date":1672,"open":1673,"high":1485,"low":1674,"close":1675,"change":46,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-19",16.22,16.14,16.21,-1.28,65400,{"date":1679,"open":1653,"high":1653,"low":1652,"close":1680,"change":1044,"percent_change":262,"volume":1681,"transactions":9,"vwap":1680},"2025-11-18",16.42,77600,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1257,"percent_change":233,"volume":1687,"transactions":9,"vwap":1686},"2025-11-17",16.73,16.3,16.32,82000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1140,"percent_change":1019,"volume":1694,"transactions":9,"vwap":1693},"2025-11-14",16.49,16.64,16.35,16.52,22400,{"date":1696,"open":1691,"high":1542,"low":1697,"close":1509,"change":613,"percent_change":613,"volume":1698,"transactions":9,"vwap":1509},"2025-11-13",16.54,16100,{"date":1700,"open":1612,"high":1520,"low":1509,"close":1509,"change":1140,"percent_change":1019,"volume":1701,"transactions":9,"vwap":1509},"2025-11-12",13100,{"date":1703,"open":1704,"high":1515,"low":1705,"close":1691,"change":1262,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1691},"2025-11-11",16.5,16.44,2.78,41000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1247,"percent_change":1567,"volume":1714,"transactions":9,"vwap":1713},"2025-11-10",16.15,16.29,15.98,16.19,35500,{"date":1716,"open":1717,"high":1485,"low":1717,"close":1718,"change":1262,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-07",16.07,16.33,2.83,89000,{"date":1722,"open":1723,"high":1724,"low":25,"close":1725,"change":1247,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-06",15.82,16.13,15.88,-0.87,15100,{"date":1729,"open":1730,"high":1724,"low":1731,"close":1732,"change":956,"percent_change":986,"volume":1733,"transactions":9,"vwap":1732},"2025-11-05",16.030001,15.86,16.02,44400,{"date":1735,"open":1712,"high":1736,"low":1731,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-04",16.1,0.19,1.19,15700,{"date":1741,"open":1742,"high":1742,"low":1723,"close":1743,"change":1224,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-03",16.16,15.91,-1.85,30600,{"date":1747,"open":1494,"high":1748,"low":1749,"close":1675,"change":1140,"percent_change":1438,"volume":1750,"transactions":9,"vwap":1675},"2025-10-31",16.26,16.059999,41100,{"date":1752,"open":1692,"high":1753,"low":1754,"close":1666,"change":942,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1666},"2025-10-30",16.46,16.2,-0.25,54700,{"date":1758,"open":1525,"high":1525,"low":1711,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-29",16.31,-0.82,-4.79,60700,{"date":1764,"open":1559,"high":1765,"low":1486,"close":1629,"change":1438,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1629},"2025-10-28",17.36,-2.11,28600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1582,"change":1028,"percent_change":935,"volume":1773,"transactions":9,"vwap":1582},"2025-10-27",17.57,17.58,17.32,53600,{"date":1775,"open":1776,"high":1777,"low":198,"close":198,"change":146,"percent_change":1778,"volume":1779,"transactions":9,"vwap":198},"2025-10-24",17.61,17.65,-1.08,23800,{"date":1781,"open":1573,"high":1782,"low":1783,"close":1782,"change":1115,"percent_change":818,"volume":1784,"transactions":9,"vwap":1782},"2025-10-23",17.6,17.39,18700,{"date":1786,"open":1787,"high":1788,"low":1185,"close":1789,"change":1102,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-22",17.8,17.88,17.71,0.85,24100,{"date":1793,"open":259,"high":259,"low":210,"close":1794,"change":621,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-21",17.56,-0.73,16400,{"date":1798,"open":1789,"high":1788,"low":1799,"close":268,"change":173,"percent_change":192,"volume":1800,"transactions":9,"vwap":268},"2025-10-20",17.64,31000,{"date":1802,"open":208,"high":1803,"low":1636,"close":1804,"change":73,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-17",17.74,17.72,2.72,184900,{"date":1808,"open":1809,"high":1185,"low":1559,"close":218,"change":1755,"percent_change":281,"volume":1810,"transactions":9,"vwap":218},"2025-10-16",17.52,160700,{"date":1812,"open":1770,"high":1803,"low":1636,"close":1582,"change":1028,"percent_change":935,"volume":1465,"transactions":9,"vwap":1582},"2025-10-15",{"date":1814,"open":1479,"high":1573,"low":1619,"close":198,"change":935,"percent_change":1815,"volume":1816,"transactions":9,"vwap":198},"2025-10-14",3.08,26700,{"date":1818,"open":1535,"high":1538,"low":1602,"close":1535,"change":192,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1535},"2025-10-13",-1,28000,{"date":1822,"open":1823,"high":218,"low":1530,"close":1593,"change":566,"percent_change":1442,"volume":1824,"transactions":9,"vwap":1593},"2025-10-10",17.11,195200,{"date":1826,"open":1532,"high":1827,"low":1525,"close":1595,"change":1239,"percent_change":73,"volume":1828,"transactions":9,"vwap":1595},"2025-10-09",17.07,27400,{"date":1830,"open":1477,"high":1477,"low":1537,"close":1532,"change":1549,"percent_change":1199,"volume":1831,"transactions":9,"vwap":1532},"2025-10-08",32500,{"date":1833,"open":1608,"high":1629,"low":1493,"close":1560,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1560},"2025-10-07",0.3,1.79,33500,{"date":1838,"open":1547,"high":1543,"low":1542,"close":1608,"change":1755,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1608},"2025-10-06",-1.47,22300,{"date":1842,"open":1595,"high":1629,"low":1530,"close":1536,"change":1335,"percent_change":1126,"volume":1843,"transactions":9,"vwap":1536},"2025-10-03",15400,{"date":1845,"open":1547,"high":1593,"low":1547,"close":1530,"change":192,"percent_change":1555,"volume":1846,"transactions":9,"vwap":1530},"2025-10-02",31900,{"date":1848,"open":1530,"high":1559,"low":1619,"close":231,"change":1018,"percent_change":488,"volume":1849,"transactions":9,"vwap":231},"2025-10-01",17800,{"date":1851,"open":1554,"high":229,"low":1593,"close":1618,"change":1126,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1618},"2025-09-30",1.06,168000,{"date":1855,"open":1536,"high":1827,"low":1537,"close":1593,"change":566,"percent_change":1442,"volume":1078,"transactions":9,"vwap":1593},"2025-09-29",{"date":1857,"open":1537,"high":1595,"low":1537,"close":1595,"change":1053,"percent_change":1502,"volume":1858,"transactions":9,"vwap":1595},"2025-09-26",148800,{"date":1860,"open":1628,"high":1628,"low":1538,"close":1479,"change":880,"percent_change":1087,"volume":1828,"transactions":9,"vwap":1479},"2025-09-25",{"date":1862,"open":1618,"high":1472,"low":1586,"close":1628,"change":975,"percent_change":1190,"volume":1849,"transactions":9,"vwap":1628},"2025-09-24",{"date":1864,"open":1618,"high":1865,"low":1500,"close":1571,"change":168,"percent_change":917,"volume":1866,"transactions":9,"vwap":1571},"2025-09-23",17.34,41700,{"date":1868,"open":208,"high":208,"low":1629,"close":231,"change":111,"percent_change":1869,"volume":1870,"transactions":9,"vwap":231},"2025-09-22",-2.22,19500,{"date":1872,"open":1782,"high":1799,"low":1573,"close":1794,"change":956,"percent_change":994,"volume":1873,"transactions":9,"vwap":1794},"2025-09-19",10100,{"date":1875,"open":1876,"high":259,"low":1132,"close":1799,"change":629,"percent_change":1877,"volume":908,"transactions":9,"vwap":1799},"2025-09-18",17.7,-1.45,{"date":1879,"open":269,"high":258,"low":1788,"close":1217,"change":638,"percent_change":1738,"volume":1234,"transactions":9,"vwap":1217},"2025-09-17",{"date":1881,"open":1771,"high":259,"low":1794,"close":268,"change":582,"percent_change":1882,"volume":1883,"transactions":9,"vwap":268},"2025-09-16",0.8,17000,{"date":1885,"open":968,"high":968,"low":1565,"close":1886,"change":829,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-15",17.55,-2.45,40300,{"date":1890,"open":258,"high":258,"low":1788,"close":968,"change":817,"percent_change":53,"volume":1891,"transactions":9,"vwap":968},"2025-09-12",13300,{"date":1893,"open":1894,"high":1169,"low":1894,"close":1212,"change":1442,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1212},"2025-09-11",17.93,1.63,19000,{"date":1898,"open":1198,"high":1198,"low":1799,"close":199,"change":1019,"percent_change":1039,"volume":1177,"transactions":9,"vwap":199},"2025-09-10",{"date":1900,"open":968,"high":1223,"low":968,"close":1145,"change":72,"percent_change":435,"volume":1901,"transactions":9,"vwap":1145},"2025-09-09",17400,{"date":1903,"open":277,"high":277,"low":1788,"close":1212,"change":817,"percent_change":53,"volume":1904,"transactions":9,"vwap":1212},"2025-09-08",42600,{"date":1906,"open":300,"high":1907,"low":258,"close":941,"change":1028,"percent_change":1908,"volume":1909,"transactions":9,"vwap":941},"2025-09-05",18.39,0.5,20800,{"date":1911,"open":1144,"high":319,"low":1208,"close":955,"change":566,"percent_change":1588,"volume":1912,"transactions":9,"vwap":955},"2025-09-04",8700,{"date":1914,"open":1894,"high":1169,"low":250,"close":383,"change":956,"percent_change":829,"volume":1739,"transactions":9,"vwap":383},"2025-09-03",{"date":1916,"open":298,"high":277,"low":1159,"close":1119,"change":1620,"percent_change":1140,"volume":1917,"transactions":9,"vwap":1119},"2025-09-02",24700,{"date":1919,"open":383,"high":1223,"low":954,"close":1145,"change":582,"percent_change":1213,"volume":1920,"transactions":9,"vwap":1145},"2025-08-29",55700,{"date":1922,"open":1923,"high":1198,"low":1133,"close":954,"change":46,"percent_change":1924,"volume":1925,"transactions":9,"vwap":954},"2025-08-28",17.98,-1.15,13600,{"date":1927,"open":257,"high":1223,"low":257,"close":1223,"change":1190,"percent_change":131,"volume":1928,"transactions":9,"vwap":1223},"2025-08-27",5400,{"date":1930,"open":1212,"high":300,"low":1208,"close":1125,"change":192,"percent_change":657,"volume":1931,"transactions":9,"vwap":1125},"2025-08-26",7900,{"date":1933,"open":734,"high":734,"low":373,"close":1174,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1174},"2025-08-25",-0.65,-3.42,43600,{"date":1938,"open":724,"high":421,"low":581,"close":903,"change":942,"percent_change":46,"volume":1939,"transactions":9,"vwap":903},"2025-08-22",9500,{"date":1941,"open":581,"high":555,"low":581,"close":1095,"change":880,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1095},"2025-08-21",-1.7,11600,{"date":1945,"open":619,"high":524,"low":619,"close":974,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":974},"2025-08-20",0.22,1.15,29600,{"date":1950,"open":1071,"high":590,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-08-19",19,19.16,0.35,1.86,17200,{"date":1957,"open":401,"high":735,"low":1048,"close":840,"change":1043,"percent_change":869,"volume":1958,"transactions":9,"vwap":840},"2025-08-18",20500,{"date":1960,"open":1426,"high":735,"low":810,"close":892,"change":1114,"percent_change":1115,"volume":1961,"transactions":9,"vwap":892},"2025-08-15",34200,{"date":1963,"open":598,"high":598,"low":892,"close":840,"change":1438,"percent_change":1964,"volume":1040,"transactions":9,"vwap":840},"2025-08-14",-1.93,{"date":1966,"open":940,"high":695,"low":1967,"close":598,"change":1190,"percent_change":116,"volume":1020,"transactions":9,"vwap":598},"2025-08-13",18.83,{"date":1969,"open":725,"high":1952,"low":804,"close":864,"change":869,"percent_change":271,"volume":1970,"transactions":9,"vwap":864},"2025-08-12",29800,{"date":1972,"open":873,"high":1037,"low":885,"close":903,"change":173,"percent_change":592,"volume":1973,"transactions":9,"vwap":903},"2025-08-11",46000,{"date":1975,"open":1037,"high":421,"low":1951,"close":834,"change":975,"percent_change":566,"volume":1976,"transactions":9,"vwap":834},"2025-08-08",146500,{"date":1978,"open":928,"high":863,"low":922,"close":863,"change":1834,"percent_change":1669,"volume":1694,"transactions":9,"vwap":863},"2025-08-07",{"date":1980,"open":1100,"high":401,"low":1100,"close":774,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":774},"2025-08-06",0.55,3.03,15600,{"date":1985,"open":319,"high":320,"low":1119,"close":1145,"change":613,"percent_change":613,"volume":1986,"transactions":9,"vwap":1145},"2025-08-05",15200,{"date":1988,"open":1159,"high":803,"low":1989,"close":1145,"change":168,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1145},"2025-08-04",17.59,0.66,39500,{"date":1993,"open":289,"high":948,"low":968,"close":1198,"change":1737,"percent_change":1852,"volume":1994,"transactions":9,"vwap":1198},"2025-08-01",159300,{"date":1996,"open":1159,"high":960,"low":1997,"close":1998,"change":1224,"percent_change":1614,"volume":1698,"transactions":9,"vwap":1998},"2025-07-31",17.83,17.87,{"date":2000,"open":17,"high":810,"low":258,"close":1119,"change":1218,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1119},"2025-07-30",-1.84,21200,{"date":2004,"open":946,"high":969,"low":1145,"close":1113,"change":1946,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1113},"2025-07-29",1.2,14000,{"date":2008,"open":810,"high":810,"low":1223,"close":298,"change":829,"percent_change":2009,"volume":2010,"transactions":9,"vwap":298},"2025-07-28",-2.35,73400,{"date":2012,"open":1081,"high":774,"low":2013,"close":774,"change":582,"percent_change":1574,"volume":2014,"transactions":9,"vwap":774},"2025-07-25",18.48,18500,{"date":2016,"open":714,"high":1437,"low":1107,"close":1107,"change":1549,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1107},"2025-07-24",-0.8,13900,{"date":2020,"open":401,"high":928,"low":714,"close":1048,"change":173,"percent_change":592,"volume":2021,"transactions":9,"vwap":1048},"2025-07-23",17500,{"date":2023,"open":879,"high":715,"low":879,"close":715,"change":1953,"percent_change":2024,"volume":807,"transactions":9,"vwap":715},"2025-07-22",1.9,{"date":2026,"open":372,"high":2027,"low":299,"close":299,"change":1114,"percent_change":1115,"volume":2028,"transactions":9,"vwap":299},"2025-07-21",18.63,38800,{"date":2030,"open":1454,"high":392,"low":1189,"close":329,"change":386,"percent_change":1422,"volume":2031,"transactions":9,"vwap":329},"2025-07-18",22800,{"date":2033,"open":393,"high":372,"low":320,"close":372,"change":1082,"percent_change":1597,"volume":2034,"transactions":9,"vwap":372},"2025-07-17",4800,{"date":2036,"open":1119,"high":948,"low":1124,"close":948,"change":1175,"percent_change":1176,"volume":2037,"transactions":9,"vwap":948},"2025-07-16",6700,{"date":2039,"open":1174,"high":879,"low":1212,"close":1212,"change":1218,"percent_change":2001,"volume":2040,"transactions":9,"vwap":1212},"2025-07-15",2400,{"date":2042,"open":373,"high":1207,"low":1125,"close":1207,"change":566,"percent_change":1082,"volume":2043,"transactions":9,"vwap":1207},"2025-07-14",6600,{"date":2045,"open":393,"high":841,"low":300,"close":277,"change":1115,"percent_change":811,"volume":2046,"transactions":9,"vwap":277},"2025-07-11",7100,{"date":2048,"open":879,"high":714,"low":188,"close":1113,"change":613,"percent_change":613,"volume":2049,"transactions":9,"vwap":1113},"2025-07-10",28800,{"date":2051,"open":2052,"high":17,"low":948,"close":1113,"change":405,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1113},"2025-07-09",18.52,-1.23,24000,{"date":2056,"open":704,"high":404,"low":803,"close":1048,"change":629,"percent_change":1279,"volume":2057,"transactions":9,"vwap":1048},"2025-07-08",10700,{"date":2059,"open":903,"high":804,"low":840,"close":1951,"change":1620,"percent_change":628,"volume":2060,"transactions":9,"vwap":1951},"2025-07-07",3900,{"date":2062,"open":863,"high":863,"low":1431,"close":903,"change":956,"percent_change":158,"volume":2063,"transactions":9,"vwap":903},"2025-07-03",1100,{"date":2065,"open":903,"high":864,"low":1967,"close":361,"change":1028,"percent_change":73,"volume":2066,"transactions":9,"vwap":361},"2025-07-02",11000,{"date":2068,"open":1091,"high":695,"low":349,"close":1951,"change":574,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1951},"2025-07-01",2.26,26500,{"date":2072,"open":2073,"high":351,"low":393,"close":351,"change":1737,"percent_change":2074,"volume":2075,"transactions":9,"vwap":351},"2025-06-30",18.41,1.03,4500,{"date":2077,"open":320,"high":374,"low":1223,"close":1907,"change":842,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1907},"2025-06-27",1.1,10600,{"date":2081,"open":1907,"high":277,"low":188,"close":1125,"change":628,"percent_change":1061,"volume":1816,"transactions":9,"vwap":1125},"2025-06-26",{"date":2083,"open":374,"high":374,"low":941,"close":309,"change":2084,"percent_change":557,"volume":2085,"transactions":9,"vwap":309},"2025-06-25",-0.63,9200,{"date":2087,"open":934,"high":734,"low":934,"close":1437,"change":1114,"percent_change":1115,"volume":2088,"transactions":9,"vwap":1437},"2025-06-24",9000,{"date":2090,"open":878,"high":885,"low":372,"close":885,"change":574,"percent_change":1390,"volume":1939,"transactions":9,"vwap":885},"2025-06-23",{"date":2092,"open":374,"high":2052,"low":1189,"close":1454,"change":677,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1454},"2025-06-20",1.37,4600,{"date":2096,"open":298,"high":1907,"low":960,"close":960,"change":1140,"percent_change":880,"volume":2097,"transactions":9,"vwap":960},"2025-06-18",117000,{"date":2099,"open":1907,"high":392,"low":948,"close":933,"change":1061,"percent_change":2100,"volume":2101,"transactions":9,"vwap":933},"2025-06-17",-1.46,13500,{"date":2103,"open":392,"high":734,"low":392,"close":886,"change":1335,"percent_change":1175,"volume":2104,"transactions":9,"vwap":886},"2025-06-16",16800,{"date":2106,"open":885,"high":1426,"low":374,"close":2052,"change":488,"percent_change":2107,"volume":1931,"transactions":9,"vwap":2052},"2025-06-13",-2.17,{"date":2109,"open":774,"high":581,"low":714,"close":581,"change":1946,"percent_change":2110,"volume":2111,"transactions":9,"vwap":581},"2025-06-12",1.18,3700,{"date":2113,"open":401,"high":715,"low":339,"close":349,"change":621,"percent_change":2114,"volume":2115,"transactions":9,"vwap":349},"2025-06-11",-0.69,27700,{"date":2117,"open":2118,"high":734,"low":774,"close":2119,"change":1053,"percent_change":638,"volume":2120,"transactions":9,"vwap":2119},"2025-06-10",18.88,18.84,9100,{"date":2122,"open":922,"high":1091,"low":922,"close":404,"change":956,"percent_change":158,"volume":1939,"transactions":9,"vwap":404},"2025-06-09",{"date":2124,"open":1091,"high":734,"low":401,"close":2118,"change":1126,"percent_change":728,"volume":2125,"transactions":9,"vwap":2118},"2025-06-06",7400,{"date":2127,"open":1437,"high":1437,"low":714,"close":714,"change":488,"percent_change":2128,"volume":2129,"transactions":9,"vwap":714},"2025-06-05",-2.15,4200,{"date":2131,"open":464,"high":464,"low":555,"close":555,"change":1061,"percent_change":2132,"volume":1698,"transactions":9,"vwap":555},"2025-06-04",-1.39,{"date":2134,"open":589,"high":464,"low":864,"close":974,"change":1114,"percent_change":386,"volume":2135,"transactions":9,"vwap":974},"2025-06-03",5500,{"date":2137,"open":1037,"high":664,"low":1037,"close":664,"change":1114,"percent_change":386,"volume":2138,"transactions":9,"vwap":664},"2025-06-02",3000,{"date":2140,"open":824,"high":862,"low":412,"close":2141,"change":899,"percent_change":2142,"volume":2046,"transactions":9,"vwap":2141},"2025-05-30",19.42,1.89,{"date":2144,"open":1072,"high":1072,"low":834,"close":1432,"change":582,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1432},"2025-05-29",0.74,1300,{"date":2148,"open":555,"high":555,"low":1426,"close":1426,"change":629,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1426},"2025-05-28",-1.36,2200,{"date":2152,"open":725,"high":598,"low":735,"close":598,"change":805,"percent_change":2153,"volume":2154,"transactions":9,"vwap":598},"2025-05-27",2.02,1900,{"date":2156,"open":922,"high":885,"low":372,"close":404,"change":72,"percent_change":1480,"volume":2157,"transactions":9,"vwap":404},"2025-05-23",2000,{"date":2159,"open":940,"high":940,"low":17,"close":774,"change":853,"percent_change":1229,"volume":2160,"transactions":9,"vwap":774},"2025-05-22",5000,{"date":2162,"open":1037,"high":1037,"low":1967,"close":734,"change":961,"percent_change":1869,"volume":2163,"transactions":9,"vwap":734},"2025-05-21",119100,{"date":2165,"open":646,"high":1010,"low":619,"close":431,"change":949,"percent_change":2166,"volume":2167,"transactions":9,"vwap":431},"2025-05-20",0.68,4100,{"date":2169,"open":864,"high":695,"low":725,"close":695,"change":168,"percent_change":2170,"volume":2171,"transactions":9,"vwap":695},"2025-05-19",0.63,4300,{"date":2173,"open":1437,"high":555,"low":349,"close":361,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":361},"2025-05-16",0.4,2.14,120900,{"date":2178,"open":1138,"high":1417,"low":1138,"close":1417,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1417},"2025-05-15",0.79,4.41,8400,{"date":2183,"open":1198,"high":258,"low":1217,"close":1217,"change":1061,"percent_change":2184,"volume":1605,"transactions":9,"vwap":1217},"2025-05-14",-1.49,{"date":2186,"open":277,"high":841,"low":258,"close":1119,"change":994,"percent_change":1353,"volume":1630,"transactions":9,"vwap":1119},"2025-05-13",{"date":2188,"open":1113,"high":17,"low":1907,"close":17,"change":1190,"percent_change":1170,"volume":2018,"transactions":9,"vwap":17},"2025-05-12",{"date":2190,"open":1967,"high":1967,"low":847,"close":847,"change":1447,"percent_change":2191,"volume":1701,"transactions":9,"vwap":847},"2025-05-09",-1.69,{"date":2193,"open":734,"high":735,"low":934,"close":2118,"change":1114,"percent_change":1115,"volume":1598,"transactions":9,"vwap":2118},"2025-05-08",{"date":2195,"open":362,"high":834,"low":892,"close":940,"change":975,"percent_change":566,"volume":2196,"transactions":9,"vwap":940},"2025-05-07",6400,{"date":2198,"open":2118,"high":940,"low":1417,"close":885,"change":1620,"percent_change":628,"volume":2199,"transactions":9,"vwap":885},"2025-05-06",15900,{"date":2201,"open":1951,"high":1951,"low":714,"close":940,"change":942,"percent_change":46,"volume":2202,"transactions":9,"vwap":940},"2025-05-05",18400,{"date":2204,"open":581,"high":863,"low":362,"close":966,"change":1175,"percent_change":1790,"volume":1727,"transactions":9,"vwap":966},"2025-05-02",{"date":2206,"open":1081,"high":1426,"low":1081,"close":704,"change":648,"percent_change":354,"volume":2207,"transactions":9,"vwap":704},"2025-05-01",114200,{"date":2209,"open":1951,"high":412,"low":1107,"close":873,"change":116,"percent_change":2210,"volume":2211,"transactions":9,"vwap":873},"2025-04-30",1.65,22000,{"date":2213,"open":803,"high":928,"low":2027,"close":928,"change":1480,"percent_change":2214,"volume":1034,"transactions":9,"vwap":928},"2025-04-29",2.01,{"date":182,"open":2027,"high":704,"low":1207,"close":1207,"change":853,"percent_change":2216,"volume":1891,"transactions":9,"vwap":1207},-0.97]