[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBOT":3,"homepage-market-summary":29,"stock-historical-UBOT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UBOT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2386,0.26284,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.22,21.66,21.0392,22.1812,-0.9612,-4.33,9935.009076,32.080002,19.12,21809.88557006773,16.2,2130,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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",[98,103,108,113,118,123,128,132,137,142,147],{"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":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},16.23,23728,8660781.278087,25.04,"2025-04-28",[184,187,196,206,217,228,239,249,260,271,280,291,300,311,322,331,341,352,362,372,383,394,402,411,420,430,440,450,460,468,479,487,495,503,513,523,532,543,553,563,573,584,593,603,613,623,633,644,655,664,673,683,693,703,714,724,732,741,752,761,769,778,785,796,805,814,823,831,840,848,856,864,872,880,886,893,902,911,919,926,933,942,948,954,963,972,980,988,996,1004,1012,1021,1029,1038,1046,1055,1063,1071,1079,1087,1093,1101,1110,1118,1126,1134,1143,1150,1158,1166,1172,1180,1188,1195,1203,1211,1219,1226,1233,1241,1247,1254,1261,1267,1272,1279,1286,1293,1299,1305,1310,1319,1325,1333,1339,1347,1354,1362,1368,1374,1379,1385,1392,1401,1407,1414,1421,1426,1433,1439,1446,1452,1459,1466,1473,1481,1485,1490,1498,1507,1515,1521,1527,1534,1542,1549,1555,1562,1569,1578,1582,1588,1594,1600,1608,1612,1619,1626,1632,1639,1644,1649,1657,1664,1671,1676,1683,1690,1694,1699,1704,1710,1714,1720,1724,1729,1735,1739,1743,1749,1756,1761,1766,1774,1780,1788,1795,1799,1805,1811,1819,1825,1833,1839,1845,1852,1860,1868,1873,1880,1888,1895,1903,1908,1917,1923,1929,1935,1941,1946,1952,1958,1964,1971,1976,1983,1990,1994,2002,2009,2016,2023,2028,2035,2040,2045,2051,2058,2062,2068,2073,2078,2084,2091,2096,2102,2107,2112,2118,2125,2129,2134,2139,2145,2153,2157,2163,2168,2176,2182,2187,2193,2198,2203,2207,2213,2221,2225,2230,2236,2244,2250,2257,2264,2270,2276,2280,2286,2291,2294,2298,2303,2310,2316,2322,2326,2333,2336,2344,2351,2356,2363,2369,2373,2379,2384,2388,2392,2395,2399,2405,2412,2419,2426,2435,2441,2447,2451,2458,2465,2469,2476,2482,2488,2494,2501,2508,2516,2521,2529,2537,2542,2547,2554,2559,2566,2572,2575,2583,2588,2594,2601,2608,2615,2621,2628,2636,2644,2651,2658,2664,2668,2672,2675,2683,2690,2696,2703,2710,2715,2720,2727,2732,2738,2745],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},172,21.225,{"date":188,"open":189,"high":20,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",22.16,22,-0.604,-2.65,5417.897774,173,22.1086,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",22.99,23.04,22.7852,-0.0848,-0.37,13226.58137,155,22.9534,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",22.76,22.95,22.2604,22.87,0.2682,1.19,26102.201104,190,22.7667,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",22.7296,22.82,22.4601,22.6018,0.6918,3.16,11258.45949,170,22.6484,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",21.99,22.01,21.615,21.91,0.2062,0.95,2317.337598,92,21.7723,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",21.85,22.03,21.7038,0.0138,0.06,4626.374304,126,21.9101,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",21.74,21.75,21.5901,21.69,0.05,0.23,6175.230728,106,21.6304,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",21.6801,21.8,21.381,21.64,-0.27,-1.23,8431.201879,175,21.6717,{"date":272,"open":273,"high":273,"low":274,"close":233,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",21.96,21.6922,0.18,0.83,3572.027906,124,21.874,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",21.68,21.78,21.33,21.73,-0.07,-0.32,11478.268824,136,21.5414,{"date":292,"open":293,"high":293,"low":294,"close":263,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",22.12,21.665,-0.847,-3.74,56859.876187,178,21.8093,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",22.6107,22.75,22.4107,22.647,0.1025,0.45,14627.017974,151,22.5062,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",22.1,22.58,22.08,22.5445,0.8845,4.08,11528.884736,180,22.394,{"date":323,"open":324,"high":325,"low":326,"close":18,"change":327,"percent_change":256,"volume":328,"transactions":329,"vwap":330},"2026-09-18",21.6697,21.67,21.49,0.0495,11742.77843,154,21.5207,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",21.53,21.7763,21.6105,0.4205,1.98,10728.782002,138,21.5981,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",21.39,21.635,21.03,21.19,0.11,0.52,5304.894229,116,21.1988,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":298,"vwap":361},"2026-09-15",21.1,21.13,20.87,21.08,-0.22,-1.03,14083.053627,20.9964,{"date":363,"open":354,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",21.365,21.0601,21.3,-0.59,-2.7,35020.006746,367,21.1638,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",21.93,21.95,21.841,21.89,0.64,3.01,22781.869762,262,21.9002,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",21.37,21.52,21.1848,21.25,-0.56,-2.57,12357.946513,212,21.3036,{"date":395,"open":396,"high":396,"low":263,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":298,"vwap":401},"2026-09-09",22.315,21.81,-0.53,-2.37,7796.291694,22.0183,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":202,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",22.53,22.27,22.34,-1.63,10519.139474,220,22.4502,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":347,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",22.595,22.71,22.5417,0.49,10770.880553,158,22.6131,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",22.21,22.6,22.1301,0.74,3.39,19333.672432,165,22.287,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",21.55,21.86,21.475,0.0832,0.38,15623.099483,209,21.7289,{"date":441,"open":233,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",22.065,21.77,21.7768,-0.9532,-4.19,13694.134993,241,21.9204,{"date":451,"open":452,"high":453,"low":413,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",22.6873,22.78,22.73,0.13,0.58,2834.774136,122,22.705,{"date":461,"open":462,"high":462,"low":463,"close":423,"change":37,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",23.16,22.471,-2.04,19115.858161,232,22.6421,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",23.08,23.191,22.92,23.07,0.63,2.81,14768.97526,186,23.0373,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":266,"percent_change":484,"volume":485,"transactions":194,"vwap":486},"2026-08-26",22.65,22.37,22.44,-1.19,8711.724454,22.6104,{"date":488,"open":489,"high":414,"low":490,"close":414,"change":491,"percent_change":492,"volume":493,"transactions":298,"vwap":494},"2026-08-25",22.5502,22.55,0.72,3.27,24526.385398,22.6105,{"date":496,"open":497,"high":497,"low":498,"close":230,"change":499,"percent_change":500,"volume":501,"transactions":381,"vwap":502},"2026-08-24",22.61,21.975,-0.99,-4.31,22279.043492,22.0926,{"date":504,"open":505,"high":506,"low":472,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",23.03,23.06,22.98,0.28,1.23,17652.949204,184,22.9936,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":95,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",22.93,23.025,22.54,22.7,-3.16,20390.367268,320,22.8352,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":266,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",23.65,23.18,23.44,-1.14,4792.881562,179,23.4217,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",24.11,24.1393,23.69,23.71,-1.6447,-6.49,10246.41161,243,23.8777,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",25.49,25.58,25.3547,0.1106,0.44,13367.156853,167,25.5069,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":418,"vwap":562},"2026-08-14",25.39,25.41,25.15,25.2441,-0.1859,-0.73,14534.429913,25.3263,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":255,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",25.25,25.435,25.1501,25.43,0.2,17103.735172,176,25.3736,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",25.68,25.7,25.28,25.38,0.4682,1.88,19080.697108,254,25.5042,{"date":585,"open":586,"high":565,"low":587,"close":588,"change":589,"percent_change":436,"volume":590,"transactions":591,"vwap":592},"2026-08-11",25.03,24.85,24.9118,0.0951,5585.10325,140,25.0621,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":530,"vwap":602},"2026-08-10",24.8,24.84,24.7601,24.8167,-0.3014,-1.2,6906.918093,24.8353,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",24.99,25.1181,24.78,0.9481,3.92,22532.205677,260,24.9453,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":185,"vwap":622},"2026-08-06",24.1926,24.6,24.075,24.17,-0.61,-2.46,6797.976575,24.308,{"date":624,"open":625,"high":626,"low":627,"close":607,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",25.09,25.26,24.71,0.2858,1.17,17829.512228,285,25.0387,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",23.8,24.55,23.7831,24.4942,1.5316,6.67,27462.782542,315,24.1086,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",22.32,23.02,22.23,22.9626,0.8426,3.81,18383.146351,278,22.7963,{"date":656,"open":293,"high":657,"low":658,"close":293,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",22.48,21.6887,0.42,1.94,14528.119172,238,22.0352,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",20.8,21.7,1.45,7.16,13779.816532,205,21.4144,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",20.64,21.14,20.25,-0.38,-1.84,13656.665631,204,20.6517,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",20.21,20.63,20.01,-0.4166,-1.98,20597.451669,218,20.3492,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",21.23,20.73,21.0466,0.6309,3.09,3941.246838,135,20.919,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",20.83,20.88,20.36,20.4157,-0.5865,-2.79,18869.4908,264,20.6518,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",21.4633,20.801,21.0022,-0.7678,-3.53,33606.716836,275,20.9817,{"date":725,"open":283,"high":726,"low":727,"close":443,"change":728,"percent_change":455,"volume":729,"transactions":730,"vwap":731},"2026-07-22",22.04,21.7593,0.0283,8107.137956,152,21.8726,{"date":733,"open":263,"high":734,"low":386,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",21.87,21.7417,0.7517,3.58,12111.0941,183,21.7401,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",21.27,21.4883,20.9701,20.99,-0.26,-1.22,12852.692991,223,21.192,{"date":753,"open":754,"high":755,"low":675,"close":388,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-17",21.02,21.3983,-1.4,-6.18,21324.964374,406,21.0411,{"date":762,"open":763,"high":763,"low":764,"close":481,"change":765,"percent_change":766,"volume":767,"transactions":448,"vwap":768},"2026-07-16",22.94,22.5201,-0.66,-2.83,22168.447175,22.7297,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":235,"volume":775,"transactions":776,"vwap":777},"2026-07-15",23.61,22.9,23.31,0.22,7113.162251,145,23.2539,{"date":779,"open":780,"high":780,"low":647,"close":781,"change":172,"percent_change":782,"volume":783,"transactions":712,"vwap":784},"2026-07-14",23.42,23.09,-0.13,26759.817105,23.0564,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-13",23.47,23.515,22.951,23.12,-1.38,-5.63,8748.501462,237,23.151,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-10",24.47,24.53,24,24.5,0.36,1.49,8800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-09",23.85,24.21,23.776,24.14,0.84,3.61,11700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-08",23.059999,23.306,22.765,23.3,-0.782,-3.25,37900,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",25.19,23.99,24.082001,-2.288,-8.68,8200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",26.065001,26.49,26.049999,26.37,0.98,3.86,5100,{"date":841,"open":842,"high":843,"low":844,"close":555,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":555},"2026-07-02",26.07,26.155,24.86,-0.774,-2.96,24200,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",25.95,26.6,26.164,0.178,0.68,10700,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-30",25.29,26.1,25.986,1.416,5.76,24000,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":867},"2026-06-29",24.02,24.57,23.89,1.15,4.91,15000,{"date":873,"open":874,"high":875,"low":876,"close":780,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":780},"2026-06-26",23.25,23.82,23.23,-0.83,-3.42,8600,{"date":881,"open":636,"high":636,"low":882,"close":883,"change":884,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-25",23.881,24.25,0,8700,{"date":887,"open":801,"high":888,"low":889,"close":883,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":883},"2026-06-24",24.51,23.95,-0.04,-0.16,23700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",24.3,24.769,24.16,24.29,-2.39,-8.96,12500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",26.77,27.059999,26.655,26.68,-0.08,-0.3,19500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":175,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-18",26.71,26.835,26.39,26.76,3.88,8900,{"date":920,"open":921,"high":921,"low":575,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",26.675,25.76,-0.4,-1.53,12000,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":679,"volume":932,"transactions":9,"vwap":930},"2026-06-16",26.69,26.12,26.16,-0.49,18700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",26.74,26.815,26.545,26.65,1.5,5.96,21900,{"date":943,"open":944,"high":945,"low":844,"close":557,"change":946,"percent_change":367,"volume":947,"transactions":9,"vwap":557},"2026-06-12",25.32,25.33,-0.15,19200,{"date":949,"open":950,"high":578,"low":800,"close":951,"change":952,"percent_change":953,"volume":947,"transactions":9,"vwap":951},"2026-06-11",24.32,25.3,1.32,5.5,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",24.77,25.16,23.9,23.98,-1.87,-7.23,24400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",26.709,27.02,24.68,25.85,-1.06,-3.94,58700,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",27.28,26.82,26.91,0.48,1.82,21100,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",28.63,26.26,26.43,-3.02,-10.25,35000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":678,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-04",29.29,29.63,29.205,29.45,-1.27,14700,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-03",30.27,29.646,29.83,-0.501,-1.65,19800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":52,"volume":1011,"transactions":9,"vwap":1009},"2026-06-02",30.29,30.639,30.1,30.331,0.031,20900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",29.7,30.459,29.69,30.3,0.608,2.05,19900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":995,"transactions":9,"vwap":1026},"2026-05-29",29.94,29.96,29.411,29.692,-0.098,-0.33,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",29.26,30.07,29.16,29.79,0.25,0.85,19000,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-27",30.17,29.339,29.54,-1.21,-3.93,33200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-26",30.88,30.99,30.65,30.75,0.91,3.05,26400,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",29.68,30.19,29.84,0.912,3.15,31600,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",28.2,29.13,28.928,0.528,1.86,16400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1074},"2026-05-20",27.63,28.4,27.24,0.47,1.68,18400,{"date":1080,"open":1081,"high":1065,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-19",27.94,27.34,27.93,-1.43,-4.87,35700,{"date":1088,"open":1016,"high":1016,"low":1089,"close":1090,"change":398,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-18",28.861,29.36,-1.77,51500,{"date":1094,"open":1095,"high":1017,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",30.2,29.81,29.89,-1.315,-4.21,25000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-14",31.23,31.39,31,31.205,-0.835,-2.61,22700,{"date":1111,"open":1112,"high":24,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-13",31.51,31.22,32.040001,1.42,4.64,37600,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",30.95,29.951,30.62,-0.91,-2.89,45800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":909,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-11",31.38,31.86,31.379,31.53,-0.94,26600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-08",31.32,31.85,31.275,31.83,2.41,8.19,39400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":908,"percent_change":266,"volume":1149,"transactions":9,"vwap":1148},"2026-05-07",29.99,30.28,29.37,29.42,21500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-05-06",28.54,29.5,28.51,1.639,5.88,30100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1019,"volume":1165,"transactions":9,"vwap":1163},"2026-05-05",27.76,27.95,27.715,27.861,0.561,12200,{"date":1167,"open":1168,"high":1161,"low":1169,"close":1170,"change":287,"percent_change":1171,"volume":804,"transactions":9,"vwap":1170},"2026-05-04",27.55,27.16,27.3,-1.16,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":774,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-05-01",27.7,27.77,27.44,27.62,0.8,13300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":939,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-30",26.681,27.464,26.561,27.4,5.79,10000,{"date":1189,"open":1190,"high":1190,"low":575,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-29",26.21,25.9,-0.51,-1.93,9700,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-28",26.66,26.091,26.41,-1.18,-4.28,16700,{"date":1204,"open":1082,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-27",27.78,27.295,27.59,1.657,6.39,38300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1214},"2026-04-24",25.34,25.933,25.21,0.853,3.4,13500,{"date":1220,"open":1221,"high":1222,"low":801,"close":1223,"change":1224,"percent_change":1225,"volume":1218,"transactions":9,"vwap":1223},"2026-04-23",25.56,25.62,25.08,-0.98,-3.76,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-22",25.82,26.059999,0.88,3.49,14000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":446,"volume":1240,"transactions":9,"vwap":1238},"2026-04-21",25.931,26.09,25.13,25.18,-1.1,17800,{"date":1242,"open":842,"high":1243,"low":850,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-20",26.28,0.16,0.61,19700,{"date":1248,"open":1249,"high":1250,"low":1249,"close":929,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":929},"2026-04-17",25.99,26.56,0.93,3.69,22100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":825,"change":1259,"percent_change":1260,"volume":910,"transactions":9,"vwap":825},"2026-04-16",25.44,25.53,24.995,0.02,0.08,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1244,"percent_change":378,"volume":910,"transactions":9,"vwap":1266},"2026-04-15",24.82,25.2,24.81,25.17,{"date":1268,"open":888,"high":1269,"low":888,"close":1270,"change":276,"percent_change":1271,"volume":1109,"transactions":9,"vwap":1270},"2026-04-14",25.049999,25.01,3.43,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":491,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-13",23.2,24.18,23.19,3.07,51800,{"date":1280,"open":787,"high":1281,"low":1282,"close":1283,"change":135,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-10",23.66,23.36,23.46,2.58,20300,{"date":1287,"open":211,"high":1288,"low":1289,"close":211,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":211},"2026-04-09",23,22.31,-0.2,-0.87,10600,{"date":1294,"open":1295,"high":1296,"low":220,"close":473,"change":1297,"percent_change":1298,"volume":962,"transactions":9,"vwap":473},"2026-04-08",23.48,23.68,2.15,10.28,{"date":1300,"open":686,"high":1301,"low":1302,"close":1301,"change":358,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-07",20.92,20.1,-1.04,9200,{"date":1306,"open":1307,"high":385,"low":1308,"close":676,"change":1244,"percent_change":1309,"volume":925,"transactions":9,"vwap":676},"2026-04-06",21.049999,20.97,0.76,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-02",20.29,21.11,20.105,20.98,-0.63,-2.92,12600,{"date":1320,"open":1321,"high":190,"low":432,"close":1322,"change":1230,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-01",21.63,21.61,4.25,30000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":696,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":696},"2026-03-31",19.76,20.76,19.67,1.47,7.63,29200,{"date":1334,"open":1335,"high":1336,"low":25,"close":1337,"change":389,"percent_change":766,"volume":1338,"transactions":9,"vwap":1337},"2026-03-30",20.059999,20.135,19.26,58400,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-27",20.53,19.695,19.82,-1.077,-5.15,24600,{"date":1348,"open":386,"high":254,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-26",20.89,20.897,-1.348,-6.06,11400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1218,"transactions":9,"vwap":1359},"2026-03-25",22.33,22.57,22.18,22.245,0.675,3.13,{"date":1363,"open":326,"high":734,"low":1364,"close":1365,"change":1366,"percent_change":710,"volume":1367,"transactions":9,"vwap":1365},"2026-03-24",21.41,21.57,-0.62,10500,{"date":1369,"open":189,"high":1370,"low":1371,"close":1372,"change":150,"percent_change":1217,"volume":1373,"transactions":9,"vwap":1372},"2026-03-23",22.67,21.945,22.19,22600,{"date":1375,"open":314,"high":314,"low":17,"close":1376,"change":1002,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-20",21.46,-7.14,30900,{"date":1380,"open":1381,"high":1276,"low":1382,"close":1383,"change":172,"percent_change":782,"volume":1384,"transactions":9,"vwap":1383},"2026-03-19",22.45,22.17,23.11,14100,{"date":1386,"open":1387,"high":1387,"low":473,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-18",23.83,23.14,-0.644,-2.71,10900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-17",24.084999,24.1,23.6,23.784,-0.026,-0.11,7600,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":150,"percent_change":224,"volume":1406,"transactions":9,"vwap":1405},"2026-03-16",23.56,24.08,23.81,22500,{"date":1408,"open":1409,"high":1410,"low":209,"close":470,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":470},"2026-03-13",24.27,24.28,-1.07,-4.43,15800,{"date":1415,"open":1416,"high":1263,"low":1404,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-12",24.62,24.15,-0.951,-3.79,27500,{"date":1422,"open":587,"high":945,"low":1423,"close":1424,"change":1010,"percent_change":167,"volume":1425,"transactions":9,"vwap":1424},"2026-03-11",24.775,25.101,9100,{"date":1427,"open":1428,"high":1191,"low":1429,"close":1430,"change":1035,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-10",25.54,25,25.07,1.01,25500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1263,"change":66,"percent_change":1290,"volume":1438,"transactions":9,"vwap":1263},"2026-03-09",23.64,24.929,23.17,43700,{"date":1440,"open":1441,"high":557,"low":801,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-06",24.67,24.87,-0.67,-2.62,21200,{"date":1447,"open":968,"high":1448,"low":1442,"close":1428,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1428},"2026-03-05",26.255,-0.8,-3.04,18800,{"date":1453,"open":1236,"high":1250,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-04",25.66,26.34,0.35,1.35,14900,{"date":1460,"open":565,"high":1461,"low":1462,"close":1249,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1249},"2026-03-03",26.38,24.65,-1.88,-6.75,67300,{"date":1467,"open":1185,"high":1468,"low":1469,"close":1470,"change":994,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-02",28.17,26.96,27.87,-4.36,31700,{"date":1474,"open":1475,"high":990,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-27",29.22,29,29.14,-0.75,-2.51,13800,{"date":1482,"open":1483,"high":1483,"low":1031,"close":1097,"change":1484,"percent_change":1449,"volume":1240,"transactions":9,"vwap":1097},"2026-02-26",30.21,-0.24,{"date":1486,"open":1059,"high":1487,"low":1059,"close":1488,"change":1489,"percent_change":812,"volume":1133,"transactions":9,"vwap":1488},"2026-02-25",30.22,30.13,1.05,{"date":1491,"open":1154,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-24",29.28,28.36,29.08,0.62,2.18,13700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-23",28.67,28.73,28.13,28.46,-0.72,-2.47,27200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":135,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-20",28.42,29.49,28.37,29.18,2.06,36300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1518,"change":72,"percent_change":629,"volume":1520,"transactions":9,"vwap":1518},"2026-02-19",28.26,28.59,28.07,3900,{"date":1522,"open":1523,"high":1500,"low":1519,"close":1517,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1517},"2026-02-18",28.43,-0.31,-1.09,17300,{"date":1528,"open":1468,"high":1529,"low":1073,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-17",28.72,28.57,0.37,1.31,33700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1065,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1065},"2026-02-13",27.83,28.5,27.595,0.39,1.4,26100,{"date":1543,"open":1074,"high":1544,"low":1176,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-12",28.8,27.81,-0.1,-0.36,18100,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":287,"percent_change":1554,"volume":1246,"transactions":9,"vwap":1553},"2026-02-11",28.69,27.48,27.91,-1.13,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":72,"percent_change":1561,"volume":1324,"transactions":9,"vwap":1560},"2026-02-10",28.33,28.64,28.21,28.23,1.18,{"date":1563,"open":1564,"high":1502,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-09",26.9,27.9,0.96,3.56,40000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-06",25.46,27.14,25.45,26.94,2.27,9.2,62500,{"date":1579,"open":1430,"high":568,"low":1580,"close":1441,"change":1200,"percent_change":1581,"volume":987,"transactions":9,"vwap":1441},"2026-02-05",24.64,-4.56,{"date":1583,"open":1584,"high":1585,"low":577,"close":968,"change":157,"percent_change":1586,"volume":1587,"transactions":9,"vwap":968},"2026-02-04",26.61,26.699,-1.6,27100,{"date":1589,"open":1590,"high":1590,"low":1221,"close":1591,"change":255,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-03",26.84,26.27,0.19,18300,{"date":1595,"open":1199,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1479,"volume":925,"transactions":9,"vwap":1598},"2026-02-02",26.481,26.01,26.22,-0.676,{"date":1601,"open":1602,"high":1603,"low":904,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-30",27.26,27.583,26.896,-0.924,-3.32,14800,{"date":1609,"open":1517,"high":1493,"low":975,"close":1610,"change":1546,"percent_change":1547,"volume":1611,"transactions":9,"vwap":1610},"2026-01-29",27.82,20500,{"date":1613,"open":1074,"high":1074,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-28",27.73,27.92,-0.418,-1.48,24100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":1624,"percent_change":1625,"volume":804,"transactions":9,"vwap":1622},"2026-01-27",28.14,28.338,28.030001,0.438,1.57,{"date":1627,"open":1628,"high":1629,"low":1565,"close":1565,"change":1456,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1565},"2026-01-26",28.02,28.3,1.27,34000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1168,"change":1637,"percent_change":619,"volume":1638,"transactions":9,"vwap":1168},"2026-01-23",27.6,27.829,27.45,-0.17,11000,{"date":1640,"open":1641,"high":1081,"low":1641,"close":1642,"change":1643,"percent_change":1309,"volume":1318,"transactions":9,"vwap":1642},"2026-01-22",27.395,27.72,0.21,{"date":1645,"open":1646,"high":1647,"low":935,"close":1648,"change":811,"percent_change":1061,"volume":1253,"transactions":9,"vwap":1648},"2026-01-21",27.19,27.75,27.51,{"date":1650,"open":1651,"high":1647,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-20",27.36,26.621,26.67,-1.86,-6.52,48900,{"date":1658,"open":1659,"high":1501,"low":1493,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-16",28.71,28.53,0.04,0.14,21700,{"date":1665,"open":1666,"high":1667,"low":1509,"close":1668,"change":307,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-15",28.74,28.83,28.49,1.6,26200,{"date":1672,"open":1615,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1566,"volume":1232,"transactions":9,"vwap":1673},"2026-01-14",28.040001,27.56,0.266,{"date":1677,"open":1659,"high":1659,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-13",27.631,27.774,-0.926,-3.23,24500,{"date":1684,"open":1685,"high":1544,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":962,"transactions":9,"vwap":1687},"2026-01-12",28.61,28.35,28.7,0.3,1.06,{"date":1691,"open":1468,"high":982,"low":1468,"close":1074,"change":854,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1074},"2026-01-09",2.45,33800,{"date":1695,"open":1621,"high":1621,"low":1674,"close":1642,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1642},"2026-01-08",-0.6,-2.12,65400,{"date":1700,"open":1065,"high":1701,"low":1702,"close":1703,"change":1531,"percent_change":952,"volume":1292,"transactions":9,"vwap":1703},"2026-01-07",28.475,28.1,28.32,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1161,"change":977,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1161},"2026-01-06",27.29,28,1.75,20800,{"date":1711,"open":916,"high":1674,"low":907,"close":1712,"change":509,"percent_change":1713,"volume":1384,"transactions":9,"vwap":1712},"2026-01-05",27.47,4.69,{"date":1715,"open":1455,"high":1455,"low":1716,"close":1717,"change":1718,"percent_change":1284,"volume":1719,"transactions":9,"vwap":1717},"2026-01-02",25.8,26.24,0.66,35300,{"date":1721,"open":1722,"high":1722,"low":546,"close":546,"change":931,"percent_change":1463,"volume":1723,"transactions":9,"vwap":546},"2025-12-31",25.94,13400,{"date":1725,"open":1461,"high":1726,"low":1727,"close":842,"change":1728,"percent_change":908,"volume":1391,"transactions":9,"vwap":842},"2025-12-30",26.55,26.035,-0.02,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1236,"change":1035,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1236},"2025-12-29",25.84,26.33,0.97,16900,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1731,"change":1399,"percent_change":157,"volume":1425,"transactions":9,"vwap":1731},"2025-12-26",25.86,25.644,{"date":1740,"open":1741,"high":1741,"low":1228,"close":850,"change":1546,"percent_change":678,"volume":1742,"transactions":9,"vwap":850},"2025-12-24",26.13,2300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":835,"change":455,"percent_change":1748,"volume":855,"transactions":9,"vwap":835},"2025-12-23",25.92,26.08,25.641,0.5,{"date":1750,"open":1751,"high":1752,"low":1221,"close":1745,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1745},"2025-12-22",25.61,26,0.9,3.6,22800,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":150,"percent_change":379,"volume":1210,"transactions":9,"vwap":1760},"2025-12-19",24.52,25.1,25.02,{"date":1762,"open":1763,"high":1462,"low":618,"close":898,"change":1748,"percent_change":1764,"volume":1765,"transactions":9,"vwap":898},"2025-12-18",24.491,2.1,4800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-17",24.75,24.89,23.79,-1.096,-4.4,15700,{"date":1775,"open":1265,"high":1760,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":901,"transactions":9,"vwap":1777},"2025-12-16",24.61,24.886,-0.493,-1.94,{"date":1781,"open":1745,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-15",26.028,25.35,25.379,-0.391,-1.52,10400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":81,"volume":1218,"transactions":9,"vwap":1793},"2025-12-12",26.72,26.75,25.521,25.77,-0.78,{"date":1796,"open":1797,"high":851,"low":1752,"close":1726,"change":946,"percent_change":389,"volume":1798,"transactions":9,"vwap":1726},"2025-12-11",26.53,13200,{"date":1800,"open":1250,"high":1801,"low":1802,"close":1803,"change":1035,"percent_change":235,"volume":1804,"transactions":9,"vwap":1803},"2025-12-10",26.8,26.227,26.7,11600,{"date":1806,"open":1807,"high":904,"low":1808,"close":1809,"change":1728,"percent_change":908,"volume":1810,"transactions":9,"vwap":1809},"2025-12-09",26.51,26.42,26.45,6500,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-08",26.59,26.17,26.47,0.17,0.65,23000,{"date":1820,"open":1821,"high":1822,"low":1229,"close":1823,"change":1290,"percent_change":1478,"volume":1824,"transactions":9,"vwap":1823},"2025-12-05",26.46,26.493,26.3,76600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":580,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-04",25.91,26.535,25.78,26.5,7.64,105300,{"date":1834,"open":1835,"high":1416,"low":1836,"close":1416,"change":1837,"percent_change":1838,"volume":892,"transactions":9,"vwap":1416},"2025-12-03",23.97,23.67,0.51,2.12,{"date":1840,"open":636,"high":636,"low":1841,"close":534,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":534},"2025-12-02",24.040001,-0.107,-0.44,9600,{"date":1846,"open":1847,"high":1848,"low":866,"close":1849,"change":1850,"percent_change":802,"volume":1851,"transactions":9,"vwap":1849},"2025-12-01",24.12,24.562,24.217,0.087,15500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1531,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-28",24.097,24.23,24.09,24.13,1.56,11300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1076,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-11-26",23.546,23.93,23.411,23.76,2.02,21800,{"date":1869,"open":454,"high":1870,"low":1356,"close":1871,"change":1495,"percent_change":1872,"volume":1497,"transactions":9,"vwap":1871},"2025-11-25",23.4,23.29,2.73,{"date":1874,"open":1875,"high":303,"low":1876,"close":1370,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1370},"2025-11-24",22.07,21.98,0.75,3.42,22300,{"date":1881,"open":1365,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-21",22.2,20.921,21.92,0.478,2.23,34800,{"date":1889,"open":1890,"high":1891,"low":343,"close":1892,"change":1893,"percent_change":1471,"volume":1894,"transactions":9,"vwap":1892},"2025-11-20",23.27,23.33,21.442,-0.977,33600,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":135,"volume":1902,"transactions":9,"vwap":1900},"2025-11-19",22.3,22.69,22.13,22.419,0.132,11500,{"date":1904,"open":1905,"high":404,"low":241,"close":429,"change":1906,"percent_change":1606,"volume":1907,"transactions":9,"vwap":429},"2025-11-18",22.09,-0.765,74900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-17",23.5,23.837,22.79,23.052,-1.115,-4.61,31300,{"date":1918,"open":1919,"high":1580,"low":1920,"close":1921,"change":1922,"percent_change":1291,"volume":1078,"transactions":9,"vwap":1921},"2025-11-14",23.59,23.589,24.167,-0.213,{"date":1924,"open":1264,"high":951,"low":1925,"close":1926,"change":65,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-13",24.24,24.38,-5.06,42900,{"date":1930,"open":1931,"high":1931,"low":1932,"close":575,"change":1933,"percent_change":1934,"volume":1070,"transactions":9,"vwap":575},"2025-11-12",26.2,25.6,-0.18,-0.7,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1737,"change":678,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1737},"2025-11-11",26.15,25.72,-1.45,12900,{"date":1942,"open":1814,"high":1943,"low":1944,"close":1717,"change":276,"percent_change":492,"volume":1945,"transactions":9,"vwap":1717},"2025-11-10",26.332,25.71,25700,{"date":1947,"open":1948,"high":1949,"low":883,"close":556,"change":172,"percent_change":1950,"volume":1951,"transactions":9,"vwap":556},"2025-11-07",24.66,25.475,-0.12,64800,{"date":1953,"open":1954,"high":1954,"low":1264,"close":1256,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1256},"2025-11-06",26.83,-1.525,-5.66,44900,{"date":1959,"open":935,"high":1960,"low":1830,"close":1961,"change":1962,"percent_change":1963,"volume":1734,"transactions":9,"vwap":1961},"2025-11-05",27.186,26.965,-0.475,-1.73,{"date":1965,"open":1966,"high":1621,"low":1967,"close":1176,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1176},"2025-11-04",27.8,27.37,-1.369,-4.75,16600,{"date":1972,"open":1551,"high":1973,"low":1673,"close":1974,"change":1975,"percent_change":1886,"volume":1867,"transactions":9,"vwap":1974},"2025-11-03",28.95,28.809,0.629,{"date":1977,"open":1978,"high":1979,"low":1162,"close":1980,"change":1981,"percent_change":1496,"volume":1982,"transactions":9,"vwap":1980},"2025-10-31",28.15,28.245,28.18,0.6,32900,{"date":1984,"open":1985,"high":1986,"low":1168,"close":1987,"change":528,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-30",28.049999,28.19,27.58,-3.97,46000,{"date":1991,"open":1476,"high":1476,"low":1065,"close":1529,"change":1992,"percent_change":436,"volume":1993,"transactions":9,"vwap":1529},"2025-10-29",0.108,29300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1366,"volume":2001,"transactions":9,"vwap":1999},"2025-10-28",28.78,28.829,28.41,28.612,-0.178,16000,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":854,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-10-27",28.91,28.571,28.79,2.42,53500,{"date":2010,"open":1560,"high":2011,"low":1702,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-24",28.34,28.11,0.562,2.04,43100,{"date":2017,"open":916,"high":2018,"low":916,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-23",27.648,27.548,0.798,2.98,11800,{"date":2024,"open":1636,"high":2025,"low":1937,"close":1791,"change":782,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1791},"2025-10-22",27.526,-0.48,17100,{"date":2029,"open":916,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":359,"volume":2034,"transactions":9,"vwap":2032},"2025-10-21",27.218,26.31,26.88,-0.28,29400,{"date":2036,"open":1197,"high":2037,"low":1197,"close":1169,"change":668,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1169},"2025-10-20",27.22,5.64,43900,{"date":2041,"open":1716,"high":1752,"low":2042,"close":1944,"change":2043,"percent_change":399,"volume":2044,"transactions":9,"vwap":1944},"2025-10-17",25.27,-0.625,19600,{"date":2046,"open":2047,"high":2047,"low":859,"close":2048,"change":2049,"percent_change":2050,"volume":1432,"transactions":9,"vwap":2048},"2025-10-16",27.27,26.335,-0.615,-2.28,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1838,"volume":1993,"transactions":9,"vwap":2056},"2025-10-15",27.43,27.535,26.443,26.95,0.56,{"date":2059,"open":1793,"high":935,"low":825,"close":915,"change":678,"percent_change":2060,"volume":2061,"transactions":9,"vwap":915},"2025-10-14",-1.42,46200,{"date":2063,"open":1591,"high":2064,"low":2065,"close":904,"change":1858,"percent_change":2066,"volume":2067,"transactions":9,"vwap":904},"2025-10-13",26.919,26.11,6.19,26500,{"date":2069,"open":2070,"high":2070,"low":1238,"close":1215,"change":1505,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1215},"2025-10-10",27.84,-8.92,81200,{"date":2074,"open":1553,"high":2075,"low":2076,"close":2077,"change":1901,"percent_change":977,"volume":1373,"transactions":9,"vwap":2077},"2025-10-09",27.989,27.421,27.68,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2019,"change":2082,"percent_change":2083,"volume":1723,"transactions":9,"vwap":2019},"2025-10-08",27.08,27.57,0.558,2.07,{"date":2085,"open":1553,"high":1553,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-07",26.58,26.99,-0.82,-2.95,24300,{"date":2092,"open":1175,"high":2093,"low":1987,"close":1545,"change":1052,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1545},"2025-10-06",28.014999,3.38,71400,{"date":2097,"open":2098,"high":1602,"low":2086,"close":1564,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1564},"2025-10-03",26.86,0.67,2.55,34900,{"date":2103,"open":2104,"high":2031,"low":1228,"close":2105,"change":1178,"percent_change":1061,"volume":2106,"transactions":9,"vwap":2105},"2025-10-02",25.83,26.23,28700,{"date":2108,"open":625,"high":1573,"low":2109,"close":568,"change":2110,"percent_change":2111,"volume":1420,"transactions":9,"vwap":568},"2025-10-01",25.040001,0.41,1.64,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1760,"change":2117,"percent_change":1513,"volume":1232,"transactions":9,"vwap":1760},"2025-09-30",24.73,25.059,24.72,0.505,{"date":2119,"open":888,"high":967,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-29",24.43,24.515,0.335,1.39,7400,{"date":2126,"open":808,"high":808,"low":2127,"close":1275,"change":908,"percent_change":1028,"volume":2128,"transactions":9,"vwap":1275},"2025-09-26",23.811,25600,{"date":2130,"open":618,"high":2131,"low":537,"close":2132,"change":2133,"percent_change":791,"volume":1723,"transactions":9,"vwap":2132},"2025-09-25",24.34,24.26,-0.34,{"date":2135,"open":825,"high":2136,"low":616,"close":616,"change":2137,"percent_change":2138,"volume":1723,"transactions":9,"vwap":616},"2025-09-24",25.31,-0.81,-3.19,{"date":2140,"open":2141,"high":2141,"low":2136,"close":556,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":556},"2025-09-23",25.97,-0.46,-1.78,37100,{"date":2146,"open":844,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-22",25.939,24.785,25.87,1.34,5.46,25100,{"date":2154,"open":2155,"high":1776,"low":1409,"close":799,"change":2156,"percent_change":202,"volume":1218,"transactions":9,"vwap":799},"2025-09-19",24.46,-0.09,{"date":2158,"open":895,"high":1948,"low":2159,"close":1416,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1416},"2025-09-18",24.038,0.94,3.97,16100,{"date":2164,"open":2165,"high":800,"low":2166,"close":1296,"change":2167,"percent_change":1794,"volume":1179,"transactions":9,"vwap":1296},"2025-09-17",23.86,23.221,-0.185,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1304,"transactions":9,"vwap":2173},"2025-09-16",23.745,23.87,23.52,23.865,0.125,0.53,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":337,"volume":2181,"transactions":9,"vwap":2179},"2025-09-15",23.32,23.74,0.46,14300,{"date":2183,"open":2184,"high":2184,"low":874,"close":2185,"change":2186,"percent_change":1224,"volume":1719,"transactions":9,"vwap":2185},"2025-09-12",23.57,23.28,-0.23,{"date":2188,"open":2189,"high":1435,"low":2189,"close":2190,"change":2099,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-11",23.01,23.51,2.93,8300,{"date":2194,"open":874,"high":2195,"low":303,"close":2196,"change":358,"percent_change":2197,"volume":1497,"transactions":9,"vwap":2196},"2025-09-10",23.342,22.84,-0.95,{"date":2199,"open":2185,"high":2185,"low":2200,"close":816,"change":202,"percent_change":2201,"volume":2202,"transactions":9,"vwap":816},"2025-09-09",22.664,-1.58,25200,{"date":2204,"open":507,"high":1283,"low":507,"close":2205,"change":425,"percent_change":2206,"volume":1993,"transactions":9,"vwap":2205},"2025-09-08",23.43,3.26,{"date":2208,"open":2209,"high":2210,"low":2211,"close":1898,"change":1076,"percent_change":1838,"volume":2212,"transactions":9,"vwap":1898},"2025-09-05",22.8,22.812,22.173,12400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":167,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-04",21.84,22.24,21.775,22.22,0.54,10800,{"date":2222,"open":657,"high":657,"low":230,"close":313,"change":145,"percent_change":2223,"volume":2224,"transactions":9,"vwap":313},"2025-09-03",-0.85,4700,{"date":2226,"open":375,"high":2227,"low":374,"close":2227,"change":2228,"percent_change":1617,"volume":2229,"transactions":9,"vwap":2227},"2025-09-02",22.29,-0.334,41000,{"date":2231,"open":2232,"high":2232,"low":657,"close":2233,"change":2234,"percent_change":2235,"volume":1497,"transactions":9,"vwap":2233},"2025-08-29",23.075001,22.624,-0.766,-3.27,{"date":2237,"open":1388,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-28",23.473,23.119,23.39,0.349,1.51,28200,{"date":2245,"open":303,"high":816,"low":2246,"close":2247,"change":2248,"percent_change":1244,"volume":2249,"transactions":9,"vwap":2247},"2025-08-27",22.68,23.041,0.036,8400,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":474,"volume":2256,"transactions":9,"vwap":2254},"2025-08-26",22.851,23.073,23.0049992,0.145,4900,{"date":2258,"open":647,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-25",23.22,22.86,-0.198,-0.86,27400,{"date":2265,"open":374,"high":2266,"low":374,"close":2267,"change":2268,"percent_change":2269,"volume":910,"transactions":9,"vwap":2267},"2025-08-22",23.15,23.058001,1.268,5.82,{"date":2271,"open":1884,"high":2272,"low":252,"close":2273,"change":157,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-21",21.97,21.79,-1.89,31400,{"date":2277,"open":2278,"high":2278,"low":254,"close":422,"change":1843,"percent_change":1779,"volume":2279,"transactions":9,"vwap":422},"2025-08-20",22.35,31000,{"date":2281,"open":2282,"high":2282,"low":2283,"close":481,"change":1449,"percent_change":2284,"volume":2285,"transactions":9,"vwap":481},"2025-08-19",23.34,22.56,-3.41,12300,{"date":2287,"open":1383,"high":787,"low":1383,"close":2288,"change":2289,"percent_change":1661,"volume":2290,"transactions":9,"vwap":2288},"2025-08-18",23.45,0.01,10300,{"date":2292,"open":1870,"high":2293,"low":1891,"close":527,"change":455,"percent_change":2057,"volume":1798,"transactions":9,"vwap":527},"2025-08-15",23.499,{"date":2295,"open":2296,"high":1870,"low":2297,"close":773,"change":37,"percent_change":689,"volume":1867,"transactions":9,"vwap":773},"2025-08-14",23.37,22.97,{"date":2299,"open":2296,"high":1770,"low":876,"close":2300,"change":135,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-08-13",23.78,2.54,39200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":1276,"change":2308,"percent_change":2309,"volume":1432,"transactions":9,"vwap":1276},"2025-08-12",22.63,23.24,22.568,0.755,3.37,{"date":2311,"open":220,"high":220,"low":2312,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-11",22.435,-0.415,-1.82,17900,{"date":2317,"open":209,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1718,"volume":1406,"transactions":9,"vwap":2320},"2025-08-08",23.099001,22.825,22.85,0.15,{"date":2323,"open":2324,"high":2324,"low":2278,"close":518,"change":946,"percent_change":765,"volume":2325,"transactions":9,"vwap":518},"2025-08-07",23.26,25300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2320,"change":1192,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2320},"2025-08-06",23.1,23.195,22.83,-2.18,11900,{"date":2334,"open":1403,"high":536,"low":470,"close":1282,"change":1728,"percent_change":2156,"volume":2335,"transactions":9,"vwap":1282},"2025-08-05",36400,{"date":2337,"open":209,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-04",23.406,22.885,23.38,1.13,5.08,111700,{"date":2345,"open":405,"high":1381,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-01",21.651,22.25,-0.505,-2.22,169000,{"date":2352,"open":1870,"high":2172,"low":2246,"close":2353,"change":2354,"percent_change":59,"volume":2355,"transactions":9,"vwap":2353},"2025-07-31",22.755,-0.289,16200,{"date":2357,"open":876,"high":2205,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-07-30",22.855,23.044001,-0.226,-0.97,9300,{"date":2364,"open":2365,"high":2366,"low":876,"close":1890,"change":2367,"percent_change":2368,"volume":1618,"transactions":9,"vwap":1890},"2025-07-29",23.94,23.96,-0.563,-2.36,{"date":2370,"open":1417,"high":1417,"low":1865,"close":2371,"change":1842,"percent_change":2372,"volume":2152,"transactions":9,"vwap":2371},"2025-07-28",23.833,-0.45,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2365,"change":2378,"percent_change":1291,"volume":1497,"transactions":9,"vwap":2365},"2025-07-25",23.91,23.977,23.54,-0.21,{"date":2380,"open":2381,"high":2382,"low":1417,"close":1417,"change":908,"percent_change":1028,"volume":2383,"transactions":9,"vwap":1417},"2025-07-24",24.42,24.461,45100,{"date":2385,"open":874,"high":1410,"low":874,"close":1855,"change":73,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1855},"2025-07-23",9.94,54700,{"date":2389,"open":2390,"high":315,"low":1365,"close":2391,"change":358,"percent_change":499,"volume":2220,"transactions":9,"vwap":2391},"2025-07-22",22.049999,22.040001,{"date":2393,"open":2260,"high":2260,"low":2218,"close":2394,"change":145,"percent_change":2223,"volume":2106,"transactions":9,"vwap":2394},"2025-07-21",22.26,{"date":2396,"open":2397,"high":2397,"low":396,"close":1381,"change":2398,"percent_change":266,"volume":1916,"transactions":9,"vwap":1381},"2025-07-18",22.66,-0.06,{"date":2400,"open":397,"high":413,"low":397,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-07-17",22.51,0.855,3.95,36000,{"date":2406,"open":2407,"high":325,"low":2408,"close":2409,"change":2410,"percent_change":952,"volume":2411,"transactions":9,"vwap":2409},"2025-07-16",21.237,21.07,21.655,0.283,57000,{"date":2413,"open":2414,"high":2415,"low":385,"close":2416,"change":2417,"percent_change":1456,"volume":2418,"transactions":9,"vwap":2416},"2025-07-15",21.72,21.765,21.372,0.075,29600,{"date":2420,"open":2408,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1933,"volume":2425,"transactions":9,"vwap":2423},"2025-07-14",21.34,20.743,21.297,-0.038,27600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-11",21.65,21.669,21.291,21.335,-0.366,-1.69,22200,{"date":2436,"open":667,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":1525,"volume":995,"transactions":9,"vwap":2439},"2025-07-10",21.855,21.35,21.701,-0.239,{"date":2442,"open":325,"high":2443,"low":2444,"close":2445,"change":2175,"percent_change":2446,"volume":892,"transactions":9,"vwap":2445},"2025-07-09",21.947,21.51,21.94,2.48,{"date":2448,"open":2449,"high":2450,"low":2449,"close":1364,"change":1035,"percent_change":1561,"volume":2067,"transactions":9,"vwap":1364},"2025-07-08",21.26,21.56,{"date":2452,"open":2453,"high":1364,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":1755,"transactions":9,"vwap":2455},"2025-07-07",21.28,21,21.16,-0.855,-3.88,{"date":2459,"open":2460,"high":2461,"low":374,"close":2462,"change":2463,"percent_change":2464,"volume":1859,"transactions":9,"vwap":2462},"2025-07-03",21.994,22.14,22.014999,0.4,1.85,{"date":2466,"open":2467,"high":232,"low":2467,"close":232,"change":2468,"percent_change":1764,"volume":2315,"transactions":9,"vwap":232},"2025-07-02",21.011,0.445,{"date":2470,"open":2471,"high":1365,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":962,"transactions":9,"vwap":2473},"2025-07-01",21.42,20.971,21.17,-0.734,-3.35,{"date":2477,"open":2478,"high":2479,"low":325,"close":2480,"change":2481,"percent_change":106,"volume":995,"transactions":9,"vwap":2480},"2025-06-30",21.88,21.929,21.904,0.194,{"date":2483,"open":282,"high":233,"low":2484,"close":2485,"change":2486,"percent_change":1866,"volume":2487,"transactions":9,"vwap":2485},"2025-06-27",21.424,21.71,0.43,61700,{"date":2489,"open":2490,"high":2453,"low":2491,"close":2453,"change":1251,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2453},"2025-06-26",20.77,20.65,4.57,38700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2321,"percent_change":425,"volume":2500,"transactions":9,"vwap":2499},"2025-06-25",20.46,20.51,20.27,20.35,41700,{"date":2502,"open":1343,"high":2503,"low":2504,"close":2505,"change":1036,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-24",20.26,19.736,20.2,4.39,31200,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":72,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-06-23",18.94,19.394,18.76,19.35,1.74,39700,{"date":2517,"open":2518,"high":2518,"low":2510,"close":2519,"change":1794,"percent_change":970,"volume":2520,"transactions":9,"vwap":2519},"2025-06-20",19.7,19.02,72100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2249,"transactions":9,"vwap":2526},"2025-06-18",19.56,19.928,19.55,19.8,0.298,1.53,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2243,"transactions":9,"vwap":2534},"2025-06-17",19.75,19.9,19.489,19.502,-0.538,-2.68,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2463,"percent_change":2014,"volume":1086,"transactions":9,"vwap":2541},"2025-06-16",19.84,20.239,20.040001,{"date":2543,"open":2526,"high":687,"low":2544,"close":2545,"change":1934,"percent_change":2546,"volume":2302,"transactions":9,"vwap":2545},"2025-06-13",19.5,19.64,-3.44,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2552,"percent_change":1192,"volume":2553,"transactions":9,"vwap":2551},"2025-06-12",20.3,20.54,20.34,-0.105,40600,{"date":2555,"open":356,"high":356,"low":2556,"close":2557,"change":2558,"percent_change":619,"volume":1003,"transactions":9,"vwap":2557},"2025-06-11",20.41,20.445,-0.125,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1035,"percent_change":509,"volume":2565,"transactions":9,"vwap":2564},"2025-06-10",20.5,20.62,20.328,20.57,29800,{"date":2567,"open":2551,"high":2568,"low":2569,"close":2570,"change":884,"percent_change":884,"volume":2571,"transactions":9,"vwap":2570},"2025-06-09",20.44,20.07,20.32,50300,{"date":2573,"open":2574,"high":2574,"low":2549,"close":2570,"change":2321,"percent_change":425,"volume":1670,"transactions":9,"vwap":2570},"2025-06-06",20.55,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1933,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-05",20.43,20.649,20,20.17,-0.88,27800,{"date":2584,"open":1312,"high":2585,"low":2586,"close":2499,"change":2321,"percent_change":425,"volume":2587,"transactions":9,"vwap":2499},"2025-06-04",20.45,20.084999,122400,{"date":2589,"open":2526,"high":2590,"low":2591,"close":2505,"change":307,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2505},"2025-06-03",20.28,19.791,2.28,235000,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2531,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2531},"2025-06-02",19.49,19.755,-0.028,-0.14,6100,{"date":2602,"open":2603,"high":2603,"low":2544,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-30",20.049999,19.778,-0.434,-2.15,6700,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":1798,"transactions":9,"vwap":2612},"2025-05-29",20.6,20.163,20.212,0.276,1.38,{"date":2616,"open":2503,"high":2503,"low":2617,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-05-28",19.936,-0.584,-2.85,13100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2624,"change":2626,"percent_change":2627,"volume":1593,"transactions":9,"vwap":2624},"2025-05-27",20.18,20.52,20.031,1.219,6.32,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-05-23",18.901,19.499,19.301,-0.229,-1.17,13000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":908,"volume":2643,"transactions":9,"vwap":2641},"2025-05-22",19.21,19.701,19.16,19.53,-0.015,39000,{"date":2645,"open":2603,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2089,"volume":2650,"transactions":9,"vwap":2648},"2025-05-21",20.223,19.34,19.545,-0.595,36900,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2654,"change":1035,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-05-20",20.016001,20.14,19.95,1.26,7800,{"date":2659,"open":2660,"high":2661,"low":2513,"close":2661,"change":2662,"percent_change":2663,"volume":2044,"transactions":9,"vwap":2661},"2025-05-19",19.46,19.89,-0.29,-1.44,{"date":2665,"open":2666,"high":2666,"low":2655,"close":2623,"change":256,"percent_change":869,"volume":2667,"transactions":9,"vwap":2623},"2025-05-16",20.23,11100,{"date":2669,"open":1302,"high":1302,"low":2670,"close":2655,"change":946,"percent_change":1478,"volume":2671,"transactions":9,"vwap":2655},"2025-05-15",19.611,4500,{"date":2673,"open":2674,"high":2674,"low":2524,"close":1302,"change":167,"percent_change":1981,"volume":1445,"transactions":9,"vwap":1302},"2025-05-14",20.33,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":456,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-05-13",19.71,20.16,19.59,19.98,2.99,19100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":939,"percent_change":2689,"volume":1373,"transactions":9,"vwap":2688},"2025-05-12",19.2,19.44,19,19.4,8.38,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1525,"volume":1787,"transactions":9,"vwap":2694},"2025-05-09",18.26,17.75,17.9,-0.197,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":2701,"percent_change":2702,"volume":1804,"transactions":9,"vwap":2700},"2025-05-08",17.93,18.325,18.097,0.447,2.53,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1546,"percent_change":389,"volume":2709,"transactions":9,"vwap":2708},"2025-05-07",17.54,17.679,17.43,17.65,7500,{"date":2711,"open":2712,"high":2694,"low":2713,"close":2693,"change":1728,"percent_change":1399,"volume":2714,"transactions":9,"vwap":2693},"2025-05-06",17.56,17.36,16300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2719,"change":66,"percent_change":2033,"volume":1638,"transactions":9,"vwap":2719},"2025-05-05",17.8,18.0039997,17.77,{"date":2721,"open":2698,"high":2722,"low":2723,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-05-02",17.99,17.82,0.7,4.09,9800,{"date":2728,"open":2729,"high":2729,"low":2730,"close":2730,"change":1244,"percent_change":2160,"volume":2731,"transactions":9,"vwap":2730},"2025-05-01",17.52,17.12,23400,{"date":2733,"open":2734,"high":2735,"low":178,"close":2736,"change":946,"percent_change":2581,"volume":2737,"transactions":9,"vwap":2736},"2025-04-30",16.38,17.075001,16.96,16500,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1662,"percent_change":2744,"volume":871,"transactions":9,"vwap":2743},"2025-04-29",17.09,17.235,16.93,17.11,0.82,{"date":182,"open":2746,"high":2746,"low":2747,"close":2748,"change":782,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},17.1,16.6,16.97,-0.76,12100]