[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBR":3,"homepage-market-summary":28,"stock-historical-UBR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UBR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra MSCI Brazil Capped","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6301,0.697704,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.8,43,42.2782,0.5218,1.23,1454.917,44.95,20.79,4844.411987027888,91.1,4130,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},17.86,3929,1434247.408744,124.55,"2025-04-28",[183,186,194,205,214,223,231,239,248,257,267,277,285,292,301,309,317,325,333,340,350,361,370,379,390,401,411,420,431,441,450,459,470,479,489,497,508,517,526,537,545,555,563,572,580,590,600,609,618,626,635,645,652,661,669,679,689,697,706,714,725,734,743,754,762,770,778,784,792,800,809,817,825,831,838,844,851,857,864,869,877,886,894,901,907,913,919,924,930,936,943,950,957,963,967,970,975,981,987,994,1001,1009,1017,1024,1032,1038,1045,1051,1057,1064,1069,1076,1082,1090,1095,1101,1108,1115,1122,1130,1137,1143,1148,1155,1162,1171,1180,1188,1196,1204,1212,1219,1227,1234,1239,1246,1253,1261,1267,1275,1281,1288,1292,1298,1305,1310,1316,1323,1331,1338,1345,1352,1359,1368,1376,1384,1391,1398,1405,1412,1420,1427,1436,1443,1449,1455,1462,1467,1475,1482,1487,1494,1502,1508,1514,1523,1530,1537,1542,1546,1555,1563,1567,1572,1576,1582,1588,1594,1600,1604,1610,1616,1624,1630,1636,1644,1651,1655,1659,1665,1670,1675,1682,1690,1698,1704,1708,1716,1722,1729,1736,1744,1749,1754,1761,1766,1771,1777,1783,1788,1794,1799,1803,1808,1815,1822,1828,1833,1839,1845,1849,1855,1859,1865,1873,1878,1882,1888,1895,1902,1905,1911,1918,1924,1932,1936,1941,1947,1953,1960,1965,1969,1974,1979,1983,1988,1995,1999,2005,2012,2018,2023,2028,2034,2037,2041,2045,2048,2052,2057,2061,2065,2070,2076,2082,2087,2091,2094,2099,2104,2109,2113,2118,2123,2129,2134,2137,2142,2146,2150,2154,2159,2163,2168,2174,2178,2183,2188,2193,2198,2203,2208,2213,2219,2224,2230,2238,2244,2248,2252,2255,2259,2262,2267,2271,2277,2282,2287,2293,2297,2301,2308,2314,2316,2320,2326,2332,2338,2342,2347,2351,2356,2360,2364,2368,2371,2377,2380,2383,2387,2391,2396,2400,2403,2407,2412,2415,2418,2426,2430,2435,2439,2443,2448,2454,2458,2461,2467,2472,2476,2480,2484,2490,2495,2499],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},54,42.8209,{"date":187,"open":188,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",42.95,-1.2396,-2.85,1257.364,47,42.9531,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",44.38,44.56,43.3,43.5178,-0.0626,-0.14,4748.2803,81,44.2437,{"date":206,"open":207,"high":23,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",43.1,43.5804,8.8115,25.34,25055.383339,263,43.9294,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",32.9401,34.7689,1.7965,5.45,1662.925031,33,34.1809,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",32.9724,-0.2394,-0.72,155.224,35,32.8232,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",33.2118,1.462,4.6,802.931,45,32.4803,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",31.1,31.7498,0.3772,1.2,2247.972031,44,31.202,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",31.62,31.3726,-1.0568,-3.26,849.782,36,31.5788,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",32,32.5588,32.4294,-0.1845,-0.57,534.937,34,32.2751,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",32.71,32.61,32.6139,-0.8598,-2.57,1346.952,42,32.6783,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",33.4737,-1.7903,-5.08,298.662,46,34.0309,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":246,"vwap":291},"2026-09-22",35.264,0.383,1.1,161.041,34.771,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",34.55,34.881,1.0213,3.02,1087.782,29,34.566,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":259,"vwap":308},"2026-09-18",33.895,33.8597,-0.4124,-1.2,334.841,33.8491,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":255,"vwap":316},"2026-09-17",34.441,34.2721,0.423,1.25,1424.782,34.2763,{"date":318,"open":319,"high":319,"low":308,"close":308,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",34.25,-0.5609,-1.63,440.782,31,34.159,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",34.41,0.0607,0.18,1097.204623,26,34.4094,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":237,"vwap":339},"2026-09-14",34.3493,-0.7408,-2.11,248.032,34.102,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",35.51,34.69,35.0901,-0.8317,-2.32,2930.94,51,35.3083,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",35.25,35.959,35.131,35.9218,0.8588,2.45,2367.025,85,35.5354,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",35.2617,35.063,-0.9961,-2.76,421.493,70,35.1284,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",36.0669,36.0591,1.5118,4.38,625.429,64,36.0783,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",34.87,35.34,34.535,34.5473,-0.6831,-1.94,2831.374,72,34.9677,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",36.199,36.2584,35.06,35.2304,0.073,0.21,5382.619,79,35.5275,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",34.95,35.169,35.1574,2.6899,8.28,1601.891003,118,34.9283,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",32.65,32.4675,0.9915,3.15,777.174,62,32.6169,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",31.55,31.68,31.255,31.476,0.8475,2.77,1320.782,56,31.5346,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":368,"vwap":440},"2026-08-28",29.789,30.64,29.7,30.6285,-0.3758,-1.21,6736.49,29.812,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":229,"vwap":449},"2026-08-27",31.015,30.99,31.0043,-0.019,-0.06,727.782,30.9777,{"date":451,"open":452,"high":452,"low":323,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",31.17,31.0233,-0.2524,-0.81,1237.583,48,31.0951,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",30.105,31.299,30.061,31.2757,1.2154,4.04,8265.814,90,30.8624,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":348,"vwap":478},"2026-08-24",29.47,30.16,30.0603,0.2589,0.87,4390.782,29.601,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",29.41,29.885,29.8014,1.4889,5.26,1323.848,50,29.7989,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":229,"vwap":496},"2026-08-20",28.58,28.3125,-0.333,-1.16,1365.852,28.3723,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",29.03,29.629,28.621,28.6455,0.992,3.59,11157.036,105,29.0469,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":255,"vwap":516},"2026-08-18",28.45,28.5,27.6535,-0.4016,-1.43,1693.782,28.2286,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":275,"vwap":525},"2026-08-17",28.28,28,28.0551,-0.2884,-1.02,1236.494594,28.1217,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",27.83,28.444714,27.25,28.3435,0.5227,1.88,5392.847,75,27.7089,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":144,"volume":543,"transactions":283,"vwap":544},"2026-08-13",27.99,27.8,27.8208,-0.0523,961.818194,27.8349,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",27.975,28.13,27.8731,-0.2055,-0.73,1352.851,55,28.0289,{"date":556,"open":557,"high":557,"low":520,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":184,"vwap":562},"2026-08-11",29.73,28.0786,-2.0134,-6.69,1156.8758,28.4714,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":323,"vwap":571},"2026-08-10",30.119,29.96,30.092,-0.1221,-0.4,687.1278,30.0465,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":359,"vwap":579},"2026-08-07",30.8206,30.2141,-1.0563,-3.38,3166.1886,30.5274,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",31.7,31.23,31.2704,-1.0997,-3.4,752.1356,41,31.3706,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":418,"vwap":599},"2026-08-05",32.39,32.48,32.365,32.3701,0.2141,0.67,1320.5312,32.2775,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":457,"vwap":608},"2026-08-04",31.7497,32.27,32.156,-0.2278,-0.7,1358.5952,32.0966,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":438,"volume":615,"transactions":616,"vwap":617},"2026-08-03",32.56,32.265,32.3838,-0.3983,2825.124804,59,32.3271,{"date":619,"open":603,"high":620,"low":603,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":429,"vwap":625},"2026-07-31",32.95,32.7821,0.2293,0.7,1126.1918,32.7045,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":632,"volume":633,"transactions":457,"vwap":634},"2026-07-30",31.77,32.5528,31.63,1.2248,3.91,2324.5952,32.1148,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":487,"vwap":644},"2026-07-29",31.12,31.47,30.83,31.328,-0.4689,-1.47,1973.4083,31.1606,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":476,"volume":650,"transactions":323,"vwap":651},"2026-07-28",31.81,31.7969,0.2743,308.5952,31.8972,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":275,"vwap":660},"2026-07-27",31.44,32.18,31.5226,-0.1775,-0.56,2240.5952,31.5915,{"date":662,"open":241,"high":663,"low":241,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":275,"vwap":668},"2026-07-24",31.83,31.7001,-0.7897,-2.43,980.6155,31.611,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",32.75,32.33,32.4898,-0.3205,-0.98,669.6468,40,32.5408,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":255,"vwap":688},"2026-07-22",32.28,33.4199,32.125,32.8103,1.2695,4.02,2856.5952,32.4761,{"date":690,"open":444,"high":628,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":677,"vwap":696},"2026-07-21",30.65,31.5408,0.7853,2.55,2270.707288,31.2077,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":265,"vwap":705},"2026-07-20",31.15,30.75,30.7555,0.2539,0.83,1015.5952,31.0438,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":520,"vwap":713},"2026-07-17",30.371,30.5016,-0.576,-1.85,546.6602,30.3408,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",30.67,31.22,30.58,31.0776,-0.8563,-2.68,890.6998,37,30.7487,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":723,"vwap":733},"2026-07-15",31.795,32.04,31.9339,0.0228,0.07,867.530537,31.8587,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":323,"vwap":742},"2026-07-14",31.97,31.985,31.9111,1.0513,3.41,1337.3952,31.7603,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",31.79,31.855,30.8,30.8598,-1.0702,-3.35,3660.4972,66,31.2223,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",31.5,31.94,31.93,1.58,5.21,1300,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-09",29.9,30.42,30.35,0.92,3.13,400,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",28.88,29.51,29.43,-0.09,-0.3,1700,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":769,"transactions":9,"vwap":781},"2026-07-07",29.46,29.52,-0.76,-2.51,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-07-06",29.6,30.28,29.49,1.08,3.7,600,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",29.049999,29.35,29.2,0.27,0.93,1100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",28.96,29.18,28.61,28.93,-0.37,-1.26,2400,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",28.9,29.44,29.3,-0.31,-1.05,2000,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",29.13,29.79,29.61,-0.29,-0.97,1400,{"date":826,"open":827,"high":827,"low":764,"close":764,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":764},"2026-06-26",29.98,1.05,3.64,300,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",28.95,28.85,0.58,2.05,200,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":346,"volume":808,"transactions":9,"vwap":842},"2026-06-24",28.47,28.11,28.27,-0.67,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":776,"percent_change":850,"volume":816,"transactions":9,"vwap":849},"2026-06-23",28.89,29.07,28.84,28.94,-1.03,{"date":852,"open":299,"high":774,"low":299,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",29.24,0.88,3.1,5400,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":263,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",28.34,28.36,28.32,-1.97,700,{"date":865,"open":866,"high":866,"low":811,"close":805,"change":867,"percent_change":868,"volume":769,"transactions":9,"vwap":805},"2026-06-17",30.51,-0.78,-2.63,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":776,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-16",29.26,29.8,29.17,29.71,-1,10900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",31.37,31.57,30,30.01,-0.15,-0.5,2900,{"date":887,"open":888,"high":889,"low":890,"close":473,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":473},"2026-06-12",30.15,30.54,29.88,0.29,0.97,4600,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-11",28.38,29.87,1.78,6.34,3500,{"date":902,"open":903,"high":903,"low":540,"close":904,"change":905,"percent_change":906,"volume":777,"transactions":9,"vwap":904},"2026-06-10",28.29,28.09,-0.01,-0.04,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":798,"volume":761,"transactions":9,"vwap":911},"2026-06-09",28.3,27.56,28.1,0.26,{"date":914,"open":548,"high":548,"low":915,"close":916,"change":917,"percent_change":321,"volume":918,"transactions":9,"vwap":916},"2026-06-08",27.46,27.84,-0.46,2200,{"date":920,"open":848,"high":848,"low":842,"close":909,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":909},"2026-06-05",-1.54,-5.16,23100,{"date":925,"open":926,"high":882,"low":926,"close":927,"change":928,"percent_change":929,"volume":816,"transactions":9,"vwap":927},"2026-06-04",29.38,29.84,0.15,0.51,{"date":931,"open":932,"high":874,"low":932,"close":933,"change":934,"percent_change":935,"volume":799,"transactions":9,"vwap":933},"2026-06-03",29.55,29.69,-1.69,-5.39,{"date":937,"open":938,"high":756,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-02",31.08,31.38,0.17,0.54,800,{"date":944,"open":699,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":761,"transactions":9,"vwap":947},"2026-06-01",31.25,31.01,31.21,-0.43,-1.36,{"date":951,"open":952,"high":953,"low":323,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-29",31.34,31.64,-0.49,-1.53,2800,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":144,"percent_change":962,"volume":175,"transactions":9,"vwap":961},"2026-05-28",31.9,32.37,32.13,-0.59,{"date":964,"open":259,"high":965,"low":259,"close":965,"change":822,"percent_change":966,"volume":799,"transactions":9,"vwap":965},"2026-05-27",32.32,-0.89,{"date":968,"open":655,"high":969,"low":655,"close":270,"change":65,"percent_change":883,"volume":761,"transactions":9,"vwap":270},"2026-05-26",32.8,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":875,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-22",32.66,-2.97,500,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":928,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-21",32.22,33.66,0.45,5700,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":942,"transactions":9,"vwap":984},"2026-05-20",33.32,33.51,1.73,5.44,{"date":988,"open":989,"high":989,"low":756,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",32.42,31.78,-1.6,-4.79,14800,{"date":995,"open":996,"high":997,"low":593,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-18",32.53,33.38,1.14,3.54,3600,{"date":1002,"open":1003,"high":1004,"low":736,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-15",32.23,32.34,32.24,-1.62,-4.78,3300,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-14",33.81,34.19,33.86,0.57,1.71,2100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":893,"transactions":9,"vwap":1021},"2026-05-13",35.040001,35.65,33.29,-2.9,-8.01,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-12",36.27,35.69,36.19,-0.77,-2.08,1600,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":799,"transactions":9,"vwap":1035},"2026-05-11",36.9,36.96,-0.8,-2.12,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":929,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-08",38.34,38.35,37.76,1.37,4500,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1030,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-07",38.26,37.25,-5.29,10000,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":828,"volume":1044,"transactions":9,"vwap":1055},"2026-05-06",39.62,38.95,39.33,0.41,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":87,"percent_change":1063,"volume":175,"transactions":9,"vwap":1062},"2026-05-05",38.75,39.02,38.49,38.92,2.96,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":606,"percent_change":1068,"volume":1031,"transactions":9,"vwap":1067},"2026-05-04",39.060001,37.8,-1.82,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":934,"volume":1075,"transactions":9,"vwap":1073},"2026-05-01",38.72,38.3,38.5,-0.66,1500,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":120,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-30",37.87,39.16,5.7,5600,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-29",37.77,36.75,37.049999,-1.9,-4.88,5500,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1054,"change":962,"percent_change":1094,"volume":1000,"transactions":9,"vwap":1054},"2026-04-28",38.16,39.15,-1.49,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1100,"volume":893,"transactions":9,"vwap":1099},"2026-04-27",40.0099983,40.24,39.54,0,{"date":1102,"open":1103,"high":1099,"low":1104,"close":1099,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1099},"2026-04-24",39.22,39.049999,-0.27,-0.68,5300,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-23",41.17,39.81,-1.17,-2.86,9300,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1089,"transactions":9,"vwap":1119},"2026-04-22",41.94,40.9,40.98,-0.45,-1.09,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-21",42.71,42.98,41.43,-0.96,-2.26,3400,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":797,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-20",42.7,41.92,42.39,0.64,7300,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1114,"transactions":9,"vwap":1140},"2026-04-17",43.55,42.12,-0.86,-2,{"date":1144,"open":1145,"high":1125,"low":1146,"close":1125,"change":1147,"percent_change":71,"volume":900,"transactions":9,"vwap":1125},"2026-04-16",42.89,42.3,0.14,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":884,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-15",43.65,42.75,42.84,-1.15,2600,{"date":1156,"open":1139,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-14",43.88,43.34,0.42,0.98,10800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",42.19,43.049999,41.74,42.92,0.43,1.01,5800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-10",42.2,42.55,41.8,42.49,1.57,3.84,7600,{"date":1181,"open":1182,"high":588,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-09",40.23,39.79,40.92,1.9,4.87,9600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1060,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1060},"2026-04-08",39.71,39.92,38.83,2.13,5.77,14200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-07",36.55,36.98,35.85,36.89,-0.38,9800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-06",37.26,37.48,37.029999,0.11,0.3,6300,{"date":1213,"open":1214,"high":1206,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-02",35.98,36.92,0.09,0.24,3700,{"date":1220,"open":1221,"high":1207,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-01",37.15,36.8,36.83,0.03,0.08,8100,{"date":1228,"open":1229,"high":1222,"low":1230,"close":1222,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1222},"2026-03-31",35.049999,34.78,2.94,8.68,19500,{"date":1235,"open":319,"high":1236,"low":1237,"close":1013,"change":71,"percent_change":1160,"volume":1238,"transactions":9,"vwap":1013},"2026-03-30",34.64,33.41,7100,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":850,"volume":1245,"transactions":9,"vwap":1243},"2026-03-27",33.24,34.15,33.53,-0.35,5200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1075,"transactions":9,"vwap":1250},"2026-03-26",34.5,34.81,33.88,-1.41,-4,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1136,"transactions":9,"vwap":1258},"2026-03-25",35.16,35.79,34.98,35.29,1.38,4.07,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":814,"percent_change":1266,"volume":1136,"transactions":9,"vwap":1265},"2026-03-24",32.98,34.09,33.91,-0.91,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-23",32.63,34.6,34.22,3.21,10.35,19200,{"date":1276,"open":1277,"high":1277,"low":1278,"close":946,"change":1279,"percent_change":1280,"volume":1170,"transactions":9,"vwap":946},"2026-03-20",32.62,30.88,-2.75,-8.15,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1129,"transactions":9,"vwap":1285},"2026-03-19",32.85,33.9,33.76,0.48,1.44,{"date":1289,"open":1284,"high":1284,"low":1290,"close":1290,"change":455,"percent_change":1291,"volume":761,"transactions":9,"vwap":1290},"2026-03-18",33.28,-2.38,{"date":1293,"open":1264,"high":1294,"low":1295,"close":1264,"change":1296,"percent_change":1297,"volume":956,"transactions":9,"vwap":1264},"2026-03-17",34.51,33.97,0.32,0.95,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1304,"volume":1089,"transactions":9,"vwap":1302},"2026-03-16",33.18,34.060001,33.77,1.8,5.63,{"date":1306,"open":1307,"high":1307,"low":736,"close":736,"change":1121,"percent_change":1308,"volume":1309,"transactions":9,"vwap":736},"2026-03-13",33.65,-3.3,2700,{"date":1311,"open":1249,"high":1249,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-12",33.060001,-2.87,-7.99,8600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":928,"percent_change":1159,"volume":1322,"transactions":9,"vwap":1321},"2026-03-11",36.18,36.76,35.49,35.93,3900,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-10",34.83,36.85,35.78,0.75,2.14,7800,{"date":1332,"open":1333,"high":1229,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1187,"transactions":9,"vwap":1335},"2026-03-09",33.6,33.14,35.029999,1.53,4.57,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":1344,"volume":1008,"transactions":9,"vwap":1341},"2026-03-06",32.79,33.5,32.58,-0.24,-0.71,{"date":1346,"open":1270,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1107,"transactions":9,"vwap":1349},"2026-03-05",34.68,33.73,33.74,-2.13,-5.94,{"date":1353,"open":1354,"high":1214,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1315,"transactions":9,"vwap":1356},"2026-03-04",35.9,35.64,35.87,1.29,3.73,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-03",34.11,34.84,32.54,34.58,-3.62,-9.48,12500,{"date":1369,"open":1201,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-02",38.24,36.77,38.2,-0.13,-0.34,12700,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-27",38.91,38.29,38.33,-0.93,-2.37,6700,{"date":1385,"open":1386,"high":1386,"low":1073,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-26",39.76,39.26,-0.84,-2.09,4700,{"date":1392,"open":1393,"high":1098,"low":1394,"close":1395,"change":1396,"percent_change":1286,"volume":1397,"transactions":9,"vwap":1395},"2026-02-25",40.22,39.5,40.099998,0.19,5100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1043,"percent_change":1404,"volume":1044,"transactions":9,"vwap":1403},"2026-02-24",38.8,39.97,38.77,39.91,3.55,{"date":1406,"open":1407,"high":1395,"low":1408,"close":1409,"change":494,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-23",40.07,38.44,38.54,-2.92,7000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1415},"2026-02-20",38.18,39.7,37.96,1.56,4.09,15900,{"date":1421,"open":1422,"high":1414,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":885,"transactions":9,"vwap":1424},"2026-02-19",37.97,37.92,38.14,1.04,2.8,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-18",37.43,37.65,36.65,37.099998,0.46,1.26,17800,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1031,"transactions":9,"vwap":1440},"2026-02-17",36.99,36.02,36.64,-0.58,-1.56,{"date":1444,"open":723,"high":1445,"low":1354,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-13",37.22,-0.9,-2.36,6400,{"date":1450,"open":1190,"high":1190,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1129,"transactions":9,"vwap":1452},"2026-02-12",37.68,38.12,-1.28,-3.25,{"date":1456,"open":1378,"high":1457,"low":1378,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-11",39.66,39.4,1.6,4.23,4300,{"date":1463,"open":1464,"high":1424,"low":1067,"close":1067,"change":1465,"percent_change":1466,"volume":1322,"transactions":9,"vwap":1067},"2026-02-10",37.83,-0.23,-0.6,{"date":1468,"open":1086,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-09",38.060001,36.93,38.029999,1.66,4.56,3000,{"date":1476,"open":1477,"high":1478,"low":1321,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-06",36.049999,36.37,1.28,3.65,1800,{"date":1483,"open":1484,"high":1485,"low":1335,"close":1486,"change":1373,"percent_change":806,"volume":816,"transactions":9,"vwap":1486},"2026-02-05",35.67,35.75,35.09,{"date":1488,"open":1489,"high":1490,"low":1249,"close":1491,"change":1492,"percent_change":1493,"volume":1107,"transactions":9,"vwap":1491},"2026-02-04",35.92,36.12,35.22,-2.2,-5.88,{"date":1495,"open":1496,"high":1408,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-03",38.25,36.73,37.42,1.21,3.34,16500,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1330,"transactions":9,"vwap":1505},"2026-02-02",35.33,36.21,0.84,2.37,{"date":1509,"open":1510,"high":1035,"low":1511,"close":1512,"change":1513,"percent_change":1493,"volume":1114,"transactions":9,"vwap":1512},"2026-01-30",36.71,35.21,35.37,-2.21,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-29",38.73,38.85,36.58,37.58,-0.41,-1.08,14600,{"date":1524,"open":1423,"high":1525,"low":1526,"close":1527,"change":703,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-28",38.099998,37.07,37.99,2.23,14300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1533,"change":1535,"percent_change":1536,"volume":1411,"transactions":9,"vwap":1533},"2026-01-27",36.49,37.16,36.45,2.42,6.97,{"date":1538,"open":1539,"high":1540,"low":1248,"close":1539,"change":51,"percent_change":891,"volume":1541,"transactions":9,"vwap":1539},"2026-01-26",34.74,34.93,10300,{"date":1543,"open":1237,"high":1236,"low":1237,"close":1236,"change":1544,"percent_change":1545,"volume":1000,"transactions":9,"vwap":1236},"2026-01-23",1.09,3.25,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-22",32.82,33.67,32.74,33.55,1.7,5.34,13100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1226,"transactions":9,"vwap":1560},"2026-01-21",30.98,31.86,30.86,31.85,2.48,8.44,{"date":1564,"open":848,"high":780,"low":848,"close":1565,"change":1328,"percent_change":1566,"volume":808,"transactions":9,"vwap":1565},"2026-01-20",29.37,2.62,{"date":1568,"open":511,"high":1569,"low":511,"close":1570,"change":814,"percent_change":1571,"volume":863,"transactions":9,"vwap":1570},"2026-01-16",28.66,28.62,-1.07,{"date":1573,"open":1574,"high":299,"low":1575,"close":805,"change":1296,"percent_change":87,"volume":799,"transactions":9,"vwap":805},"2026-01-15",28.73,28.6,{"date":1577,"open":1578,"high":804,"low":1578,"close":804,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":804},"2026-01-14",27.97,0.85,3.06,6000,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":36,"percent_change":1587,"volume":1129,"transactions":9,"vwap":1586},"2026-01-13",28.2,27.64,27.76,-1.66,{"date":1589,"open":1590,"high":840,"low":1591,"close":1592,"change":1593,"percent_change":1266,"volume":1044,"transactions":9,"vwap":1592},"2026-01-12",28.26,28.21,28.23,-0.26,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1598,"change":1210,"percent_change":1599,"volume":1481,"transactions":9,"vwap":1598},"2026-01-09",28.68,28.86,28.49,1.06,{"date":1601,"open":520,"high":1602,"low":1603,"close":1602,"change":1210,"percent_change":789,"volume":1211,"transactions":9,"vwap":1602},"2026-01-08",28.19,27.96,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":606,"percent_change":1609,"volume":761,"transactions":9,"vwap":1608},"2026-01-07",28.030001,27.86,27.89,-2.45,{"date":1611,"open":1612,"high":811,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1474,"transactions":9,"vwap":1613},"2026-01-06",28.87,28.59,0.56,2,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1606,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1606},"2026-01-05",27.33,28.15,26.99,1.03,3.81,6500,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":175,"transactions":9,"vwap":1627},"2026-01-02",26.97,27,0.63,2.39,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1202,"percent_change":1635,"volume":1031,"transactions":9,"vwap":1633},"2025-12-31",26.31,26.37,26.22,-1.42,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1599,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-30",26.52,26.88,26.48,26.75,4.13,6100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1120,"percent_change":1650,"volume":1623,"transactions":9,"vwap":1649},"2025-12-29",25.74,25.88,25.45,25.69,-1.72,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":797,"percent_change":1425,"volume":1474,"transactions":9,"vwap":1654},"2025-12-26",25.93,26.14,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1593,"percent_change":875,"volume":863,"transactions":9,"vwap":1658},"2025-12-24",26.34,25.87,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1662,"change":828,"percent_change":1664,"volume":1016,"transactions":9,"vwap":1662},"2025-12-23",26.049999,26.13,26.01,4.19,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1105,"percent_change":1571,"volume":824,"transactions":9,"vwap":1669},"2025-12-22",25.1,25,25.08,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":942,"transactions":9,"vwap":1672},"2025-12-19",25.35,-0.07,-0.28,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1210,"percent_change":1681,"volume":1481,"transactions":9,"vwap":1680},"2025-12-18",25.19,25.56,25.18,25.42,1.19,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1136,"transactions":9,"vwap":1687},"2025-12-17",25.33,25.43,24.79,25.12,-1.06,-4.05,{"date":1691,"open":1692,"high":1693,"low":1662,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-16",26.8,26.86,26.18,-1.67,-6,10600,{"date":1699,"open":1700,"high":548,"low":540,"close":1701,"change":1702,"percent_change":1185,"volume":1703,"transactions":9,"vwap":1701},"2025-12-15",28.02,27.85,0.52,3200,{"date":1705,"open":910,"high":1706,"low":1707,"close":1618,"change":1217,"percent_change":105,"volume":1474,"transactions":9,"vwap":1618},"2025-12-12",27.67,27.3,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-11",26.69,27.28,27.09,0.62,2.34,8200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1719,"change":1721,"percent_change":928,"volume":1170,"transactions":9,"vwap":1719},"2025-12-10",26.35,26.47,25.98,0.04,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":171,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-09",25.54,26.5,26.43,-0.11,14700,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1179,"transactions":9,"vwap":1733},"2025-12-08",27.27,26.24,26.46,0.28,1.07,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1694,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1694},"2025-12-05",29.64,29.74,26.030001,-3.69,-12.35,94300,{"date":1745,"open":1746,"high":1747,"low":874,"close":897,"change":1748,"percent_change":1063,"volume":1367,"transactions":9,"vwap":897},"2025-12-04",29.86,30.07,0.86,{"date":1750,"open":299,"high":796,"low":1751,"close":1752,"change":1753,"percent_change":476,"volume":1187,"transactions":9,"vwap":1752},"2025-12-03",28.79,29.01,0.25,{"date":1755,"open":1756,"high":848,"low":1757,"close":1758,"change":1599,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-02",28.33,28.31,28.76,3.83,86100,{"date":1762,"open":1608,"high":1608,"low":1763,"close":1764,"change":806,"percent_change":1765,"volume":942,"transactions":9,"vwap":1764},"2025-12-01",27.68,27.7,-1.32,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1217,"percent_change":1748,"volume":1129,"transactions":9,"vwap":1770},"2025-11-28",27.91,28.18,28.07,{"date":1772,"open":1773,"high":528,"low":1773,"close":528,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":528},"2025-11-26",27.14,1.48,5.62,2500,{"date":1778,"open":1779,"high":1718,"low":1661,"close":1718,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1718},"2025-11-25",26.09,0.49,1.89,900,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":797,"percent_change":1599,"volume":1643,"transactions":9,"vwap":1787},"2025-11-24",25.96,25.8,25.86,{"date":1789,"open":1648,"high":1790,"low":1791,"close":1792,"change":397,"percent_change":703,"volume":1793,"transactions":9,"vwap":1792},"2025-11-21",25.64,24.89,25.59,3100,{"date":1795,"open":1796,"high":1796,"low":1684,"close":1797,"change":675,"percent_change":1798,"volume":1075,"transactions":9,"vwap":1797},"2025-11-20",26.79,25.38,-3.72,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":814,"percent_change":494,"volume":791,"transactions":9,"vwap":1802},"2025-11-19",26.25,26.36,{"date":1804,"open":1805,"high":1796,"low":1805,"close":1806,"change":775,"percent_change":1374,"volume":1807,"transactions":9,"vwap":1806},"2025-11-18",26.54,26.67,1900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":843,"percent_change":1814,"volume":918,"transactions":9,"vwap":1813},"2025-11-17",27.16,27.32,26.72,26.76,-2.44,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1296,"percent_change":1821,"volume":1703,"transactions":9,"vwap":1820},"2025-11-14",27.65,27.77,27.41,27.43,1.18,{"date":1823,"open":1824,"high":1825,"low":1627,"close":1826,"change":1202,"percent_change":1827,"volume":1309,"transactions":9,"vwap":1826},"2025-11-13",27.47,27.75,27.11,-1.38,{"date":1829,"open":540,"high":540,"low":1830,"close":1831,"change":954,"percent_change":1832,"volume":1643,"transactions":9,"vwap":1831},"2025-11-12",27.18,27.49,-1.75,{"date":1834,"open":539,"high":548,"low":1608,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-11",27.98,1.33,4.99,7500,{"date":1840,"open":1841,"high":1842,"low":1805,"close":1843,"change":941,"percent_change":1844,"volume":1448,"transactions":9,"vwap":1843},"2025-11-10",26.7,26.77,26.65,2.07,{"date":1846,"open":210,"high":1847,"low":210,"close":1847,"change":1159,"percent_change":1848,"volume":824,"transactions":9,"vwap":1847},"2025-11-07",26.11,1.63,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1649,"change":906,"percent_change":1854,"volume":1016,"transactions":9,"vwap":1649},"2025-11-06",25.78,25.81,25.67,-0.16,{"date":1856,"open":1857,"high":1646,"low":1857,"close":1858,"change":1836,"percent_change":219,"volume":900,"transactions":9,"vwap":1858},"2025-11-05",25.02,25.73,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1863,"change":948,"percent_change":1864,"volume":761,"transactions":9,"vwap":1863},"2025-11-04",24.46,24.5,24.4,-1.73,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1008,"transactions":9,"vwap":1870},"2025-11-03",24.75,24.86,24.7,24.83,0.5,2.06,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1876,"change":940,"percent_change":623,"volume":942,"transactions":9,"vwap":1876},"2025-10-31",24.16,24.33,24.09,{"date":1879,"open":1880,"high":1875,"low":1880,"close":1875,"change":1881,"percent_change":94,"volume":837,"transactions":9,"vwap":1875},"2025-10-30",24.14,-0.18,{"date":1883,"open":1863,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":777,"transactions":9,"vwap":1885},"2025-10-29",24.52,24.34,0.4,1.67,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1506,"volume":777,"transactions":9,"vwap":1893},"2025-10-28",23.75,24.040001,23.65,23.94,0.2,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":974,"transactions":9,"vwap":1899},"2025-10-27",23.92,24,23.74,0.47,2.02,{"date":1903,"open":1899,"high":1899,"low":1904,"close":1904,"change":1100,"percent_change":1100,"volume":1309,"transactions":9,"vwap":1904},"2025-10-24",23.27,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1904,"change":1909,"percent_change":1910,"volume":1807,"transactions":9,"vwap":1904},"2025-10-23",23.13,23.48,0.61,2.69,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":835,"volume":799,"transactions":9,"vwap":1916},"2025-10-22",22.61,22.71,22.52,22.66,0.13,{"date":1919,"open":1920,"high":1921,"low":1915,"close":1922,"change":156,"percent_change":1923,"volume":980,"transactions":9,"vwap":1922},"2025-10-21",22.69,22.75,22.53,-1.83,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-20",22.88,22.98,22.95,0.77,3.47,2300,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1135,"percent_change":125,"volume":799,"transactions":9,"vwap":1935},"2025-10-17",21.85,22.18,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":917,"volume":956,"transactions":9,"vwap":1939},"2025-10-16",21.46,21.54,-0.1,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1296,"percent_change":1946,"volume":980,"transactions":9,"vwap":1945},"2025-10-15",21.49,21.97,21.64,1.5,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1373,"percent_change":1952,"volume":1044,"transactions":9,"vwap":1951},"2025-10-14",21.11,21.51,21.32,-0.61,{"date":1954,"open":1938,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1776,"transactions":9,"vwap":1957},"2025-10-13",21.67,21.26,21.45,0.66,3.17,{"date":1961,"open":1962,"high":1962,"low":24,"close":24,"change":1963,"percent_change":1964,"volume":918,"transactions":9,"vwap":24},"2025-10-10",22.08,-1.44,-6.48,{"date":1966,"open":1914,"high":1914,"low":1967,"close":1967,"change":1968,"percent_change":675,"volume":942,"transactions":9,"vwap":1967},"2025-10-09",22.23,-0.22,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1425,"volume":974,"transactions":9,"vwap":1972},"2025-10-08",22.44,22.45,0.23,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":675,"percent_change":1978,"volume":830,"transactions":9,"vwap":1977},"2025-10-07",22.78,22.22,-4.22,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":171,"percent_change":1373,"volume":1807,"transactions":9,"vwap":1982},"2025-10-06",23.36,23.2,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1209,"percent_change":1286,"volume":1075,"transactions":9,"vwap":1986},"2025-10-03",22.99,23.23,22.9,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1120,"percent_change":1994,"volume":761,"transactions":9,"vwap":1993},"2025-10-02",23.57,23.58,23.02,23.12,-1.91,{"date":1996,"open":1876,"high":1876,"low":1997,"close":1990,"change":227,"percent_change":1998,"volume":1703,"transactions":9,"vwap":1990},"2025-10-01",23.49,-2.96,{"date":2000,"open":1885,"high":1885,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":1031,"transactions":9,"vwap":2002},"2025-09-30",23.95,24.29,-0.02,-0.08,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1900,"percent_change":2011,"volume":1643,"transactions":9,"vwap":2010},"2025-09-29",24.47,24.51,24.26,24.31,1.97,{"date":2013,"open":2014,"high":1897,"low":2015,"close":2016,"change":940,"percent_change":2017,"volume":1931,"transactions":9,"vwap":2016},"2025-09-26",23.69,23.66,23.84,0.72,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":1106,"percent_change":2022,"volume":830,"transactions":9,"vwap":2021},"2025-09-25",24.08,23.67,-2.79,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":1466,"percent_change":2027,"volume":1838,"transactions":9,"vwap":2026},"2025-09-24",24.73,24.35,-2.4,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":1579,"percent_change":2033,"volume":1390,"transactions":9,"vwap":2032},"2025-09-23",24.28,25.17,24.95,3.53,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":1968,"percent_change":1446,"volume":837,"transactions":9,"vwap":2036},"2025-09-22",24.1,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":928,"percent_change":1713,"volume":2040,"transactions":9,"vwap":2039},"2025-09-19",24.32,100,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":144,"percent_change":867,"volume":175,"transactions":9,"vwap":2044},"2025-09-18",24.37,24.17,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":1056,"percent_change":1015,"volume":837,"transactions":9,"vwap":2047},"2025-09-17",24.36,{"date":2049,"open":2001,"high":2001,"low":2050,"close":2001,"change":1210,"percent_change":2051,"volume":1075,"transactions":9,"vwap":2001},"2025-09-16",23.86,1.27,{"date":2053,"open":1908,"high":2054,"low":1908,"close":1892,"change":2055,"percent_change":2056,"volume":942,"transactions":9,"vwap":1892},"2025-09-15",23.73,0.65,2.83,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":1224,"percent_change":1917,"volume":1031,"transactions":9,"vwap":2060},"2025-09-12",23.19,23,{"date":2062,"open":2060,"high":1982,"low":2063,"close":2063,"change":71,"percent_change":2064,"volume":1481,"transactions":9,"vwap":2063},"2025-09-11",22.97,1.46,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":1168,"percent_change":2069,"volume":769,"transactions":9,"vwap":2068},"2025-09-10",22.67,22.64,1.94,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2074,"change":2004,"percent_change":2075,"volume":799,"transactions":9,"vwap":2074},"2025-09-09",22.36,22.41,22.21,-0.36,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":201,"percent_change":2081,"volume":900,"transactions":9,"vwap":2079},"2025-09-08",22.02,22.29,22,-0.62,{"date":2083,"open":1914,"high":1914,"low":2084,"close":2085,"change":2017,"percent_change":2086,"volume":1107,"transactions":9,"vwap":2085},"2025-09-05",22.3,22.43,3.32,{"date":2088,"open":2089,"high":2090,"low":1950,"close":2090,"change":912,"percent_change":1499,"volume":175,"transactions":9,"vwap":2090},"2025-09-04",21.57,21.71,{"date":2092,"open":2093,"high":2093,"low":1957,"close":1957,"change":906,"percent_change":144,"volume":761,"transactions":9,"vwap":1957},"2025-09-03",21.5,{"date":2095,"open":2096,"high":2097,"low":2096,"close":1943,"change":606,"percent_change":2098,"volume":1016,"transactions":9,"vwap":1943},"2025-09-02",21.1,21.56,-3.15,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":171,"percent_change":201,"volume":824,"transactions":9,"vwap":2103},"2025-08-29",22.32,22.12,22.19,{"date":2105,"open":2106,"high":1922,"low":2106,"close":1977,"change":2107,"percent_change":2108,"volume":1031,"transactions":9,"vwap":1977},"2025-08-28",21.78,0.71,3.3,{"date":2110,"open":2111,"high":1950,"low":2111,"close":1950,"change":134,"percent_change":2112,"volume":830,"transactions":9,"vwap":1950},"2025-08-27",21.43,2.82,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":1968,"percent_change":2117,"volume":974,"transactions":9,"vwap":2116},"2025-08-26",21.01,20.92,-1.04,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":1753,"percent_change":244,"volume":1000,"transactions":9,"vwap":2122},"2025-08-25",21.030001,21.22,21.14,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":1434,"percent_change":2128,"volume":1031,"transactions":9,"vwap":2127},"2025-08-22",20.8,21,20.89,6.42,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":1100,"percent_change":1100,"volume":816,"transactions":9,"vwap":2132},"2025-08-21",19.6,19.63,19.59,{"date":2135,"open":2136,"high":2132,"low":2136,"close":2132,"change":1159,"percent_change":72,"volume":769,"transactions":9,"vwap":2132},"2025-08-20",19.42,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":949,"percent_change":2141,"volume":1807,"transactions":9,"vwap":2140},"2025-08-19",19.66,19.21,-6.61,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":928,"percent_change":149,"volume":1154,"transactions":9,"vwap":2145},"2025-08-18",20.58,20.57,{"date":2147,"open":2145,"high":2148,"low":2149,"close":2149,"change":1056,"percent_change":836,"volume":974,"transactions":9,"vwap":2149},"2025-08-15",20.59,20.42,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":1202,"percent_change":2153,"volume":830,"transactions":9,"vwap":2152},"2025-08-14",20.01,-1.86,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":822,"percent_change":2158,"volume":769,"transactions":9,"vwap":2157},"2025-08-13",20.43,20.39,-1.4,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":174,"percent_change":2162,"volume":830,"transactions":9,"vwap":2161},"2025-08-12",20.68,5.08,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":837,"transactions":9,"vwap":2165},"2025-08-11",19.68,-0.2,-1.01,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":156,"percent_change":2173,"volume":1411,"transactions":9,"vwap":2172},"2025-08-08",20.29,20.3,19.88,-2.07,{"date":2175,"open":2176,"high":2171,"low":2176,"close":2171,"change":1748,"percent_change":2177,"volume":1031,"transactions":9,"vwap":2171},"2025-08-07",19.81,4.42,{"date":2179,"open":2180,"high":2180,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":2040,"transactions":9,"vwap":2180},"2025-08-06",19.44,0.55,2.91,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":329,"percent_change":2187,"volume":830,"transactions":9,"vwap":2186},"2025-08-05",18.78,18.89,0.96,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":837,"transactions":9,"vwap":2190},"2025-08-04",18.71,0.36,1.96,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":928,"percent_change":2197,"volume":942,"transactions":9,"vwap":2196},"2025-08-01",18.58,18.35,0.82,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":273,"volume":942,"transactions":9,"vwap":2201},"2025-07-31",18.44,18.2,-0.48,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":397,"percent_change":998,"volume":175,"transactions":9,"vwap":2206},"2025-07-30",18.1,18.68,18.09,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":891,"percent_change":1459,"volume":942,"transactions":9,"vwap":2212},"2025-07-29",18.53,18.6,18.47,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":769,"transactions":9,"vwap":2216},"2025-07-28",18.26,18.18,-0.54,-2.88,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":814,"percent_change":321,"volume":830,"transactions":9,"vwap":2223},"2025-07-25",18.99,18.69,18.72,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":799,"transactions":9,"vwap":2227},"2025-07-24",19.11,19.030001,-0.53,-2.71,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":761,"transactions":9,"vwap":2235},"2025-07-23",19.15,19.57,19.1,19.56,0.68,3.6,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1673,"percent_change":806,"volume":816,"transactions":9,"vwap":2243},"2025-07-22",19.16,19.2,18.87,18.88,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":1217,"percent_change":1479,"volume":942,"transactions":9,"vwap":2247},"2025-07-21",19.049999,18.95,{"date":2249,"open":2250,"high":2250,"low":2190,"close":2190,"change":1153,"percent_change":2251,"volume":824,"transactions":9,"vwap":2190},"2025-07-18",19.3,-5.79,{"date":2253,"open":2133,"high":2254,"low":2133,"close":2254,"change":940,"percent_change":1748,"volume":1931,"transactions":9,"vwap":2254},"2025-07-17",19.86,{"date":2256,"open":2257,"high":2258,"low":2250,"close":2258,"change":51,"percent_change":929,"volume":761,"transactions":9,"vwap":2258},"2025-07-16",19.45,19.69,{"date":2260,"open":2136,"high":2133,"low":2136,"close":2133,"change":797,"percent_change":2261,"volume":791,"transactions":9,"vwap":2133},"2025-07-15",1.4,{"date":2263,"open":2264,"high":2136,"low":2250,"close":2265,"change":569,"percent_change":2266,"volume":824,"transactions":9,"vwap":2265},"2025-07-14",19.35,19.32,-2.03,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":1593,"percent_change":64,"volume":942,"transactions":9,"vwap":2270},"2025-07-11",19.54,19.72,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":2276,"percent_change":2098,"volume":900,"transactions":9,"vwap":2274},"2025-07-10",19.91,19.98,19.76,-0.65,{"date":2278,"open":2116,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":1741,"volume":956,"transactions":9,"vwap":2280},"2025-07-09",21.13,20.63,-0.79,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":1209,"percent_change":1702,"volume":175,"transactions":9,"vwap":2285},"2025-07-08",21.31,21.42,21.25,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2284,"change":2291,"percent_change":2292,"volume":824,"transactions":9,"vwap":2284},"2025-07-07",21.95,21.28,-0.99,-4.44,{"date":2294,"open":2295,"high":2295,"low":1967,"close":2084,"change":2181,"percent_change":2296,"volume":1075,"transactions":9,"vwap":2084},"2025-07-03",22.38,2.53,{"date":2298,"open":2299,"high":2106,"low":2299,"close":2300,"change":1147,"percent_change":2055,"volume":1218,"transactions":9,"vwap":2300},"2025-07-02",21.19,21.75,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":883,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-01",21.63,21.4,21.61,-0.69,4000,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":1544,"percent_change":2313,"volume":1383,"transactions":9,"vwap":2312},"2025-06-30",20.67,21.8,21.76,5.27,{"date":2315,"open":2310,"high":2310,"low":2310,"close":2310,"change":905,"percent_change":65,"volume":830,"transactions":9,"vwap":2310},"2025-06-27",{"date":2317,"open":2318,"high":2161,"low":2319,"close":2161,"change":1506,"percent_change":1460,"volume":1008,"transactions":9,"vwap":2161},"2025-06-26",20.38,20.36,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":824,"transactions":9,"vwap":2323},"2025-06-25",20.13,19.84,-0.82,-3.97,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":1159,"percent_change":2331,"volume":1245,"transactions":9,"vwap":2330},"2025-06-24",20.6,20.96,20.66,2.08,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1721,"percent_change":1894,"volume":761,"transactions":9,"vwap":2337},"2025-06-23",20.1,20.25,20.08,20.24,{"date":2339,"open":2330,"high":2330,"low":2340,"close":2340,"change":658,"percent_change":2341,"volume":1782,"transactions":9,"vwap":2340},"2025-06-20",20.2,-2.7,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2346,"change":171,"percent_change":201,"volume":769,"transactions":9,"vwap":2346},"2025-06-18",20.77,20.83,20.76,{"date":2348,"open":2126,"high":2115,"low":2349,"close":24,"change":2350,"percent_change":1442,"volume":1481,"transactions":9,"vwap":24},"2025-06-17",20.78,-0.33,{"date":2352,"open":2279,"high":2353,"low":2354,"close":2354,"change":174,"percent_change":2355,"volume":1075,"transactions":9,"vwap":2354},"2025-06-16",21.18,21.12,4.97,{"date":2357,"open":2172,"high":2358,"low":2172,"close":2359,"change":2003,"percent_change":1940,"volume":824,"transactions":9,"vwap":2359},"2025-06-13",20.14,20.12,{"date":2361,"open":2334,"high":2362,"low":2334,"close":2358,"change":2004,"percent_change":569,"volume":2363,"transactions":9,"vwap":2358},"2025-06-12",20.15,13700,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2366,"change":2055,"percent_change":2086,"volume":830,"transactions":9,"vwap":2366},"2025-06-11",20.22,20.19,{"date":2369,"open":2370,"high":2274,"low":2233,"close":2233,"change":940,"percent_change":854,"volume":777,"transactions":9,"vwap":2233},"2025-06-10",19.65,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2166,"percent_change":523,"volume":956,"transactions":9,"vwap":2376},"2025-06-09",19.09,19.46,18.97,19.4,{"date":2378,"open":2257,"high":2131,"low":2379,"close":2131,"change":1396,"percent_change":1160,"volume":1931,"transactions":9,"vwap":2131},"2025-06-06",19.38,{"date":2381,"open":2131,"high":2132,"low":2382,"close":2382,"change":940,"percent_change":854,"volume":799,"transactions":9,"vwap":2382},"2025-06-05",19.41,{"date":2384,"open":2385,"high":2385,"low":2241,"close":2386,"change":1727,"percent_change":263,"volume":863,"transactions":9,"vwap":2386},"2025-06-04",19.79,19.24,{"date":2388,"open":2389,"high":2136,"low":2389,"close":2264,"change":1056,"percent_change":2390,"volume":1782,"transactions":9,"vwap":2264},"2025-06-03",18.75,2.16,{"date":2392,"open":2232,"high":2241,"low":2393,"close":2394,"change":905,"percent_change":65,"volume":2395,"transactions":9,"vwap":2394},"2025-06-02",18.79,18.94,7400,{"date":2397,"open":2221,"high":2221,"low":2398,"close":2247,"change":1952,"percent_change":2399,"volume":1075,"transactions":9,"vwap":2247},"2025-05-30",18.93,-3.12,{"date":2401,"open":2131,"high":2270,"low":2402,"close":2235,"change":905,"percent_change":65,"volume":824,"transactions":9,"vwap":2235},"2025-05-29",19.51,{"date":2404,"open":2405,"high":2405,"low":2235,"close":2233,"change":1244,"percent_change":2406,"volume":956,"transactions":9,"vwap":2233},"2025-05-28",19.7,-1.76,{"date":2408,"open":2362,"high":2362,"low":2409,"close":2410,"change":1168,"percent_change":2411,"volume":1703,"transactions":9,"vwap":2410},"2025-05-27",19.9,19.92,2.21,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":1209,"percent_change":1014,"volume":791,"transactions":9,"vwap":2414},"2025-05-23",19.49,{"date":2416,"open":2131,"high":2417,"low":2379,"close":2379,"change":2166,"percent_change":523,"volume":824,"transactions":9,"vwap":2379},"2025-05-22",19.77,{"date":2419,"open":2420,"high":2421,"low":2269,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-05-21",20,20.040001,19.58,-0.64,-3.17,8300,{"date":2427,"open":2322,"high":2366,"low":2334,"close":2366,"change":2428,"percent_change":962,"volume":2429,"transactions":9,"vwap":2366},"2025-05-20",-0.12,1200,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2433,"change":1753,"percent_change":2434,"volume":791,"transactions":9,"vwap":2433},"2025-05-19",20.47,20.34,1.24,{"date":2436,"open":2437,"high":2366,"low":2437,"close":2438,"change":905,"percent_change":65,"volume":761,"transactions":9,"vwap":2438},"2025-05-16",20.02,20.09,{"date":2440,"open":2171,"high":2441,"low":2420,"close":2334,"change":814,"percent_change":2442,"volume":1931,"transactions":9,"vwap":2334},"2025-05-15",20.31,-1.52,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":201,"percent_change":1106,"volume":777,"transactions":9,"vwap":2447},"2025-05-14",20.53,20.61,20.41,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":799,"transactions":9,"vwap":2451},"2025-05-13",20.18,20.55,1.15,5.93,{"date":2455,"open":2456,"high":2456,"low":2376,"close":2376,"change":1940,"percent_change":2457,"volume":769,"transactions":9,"vwap":2376},"2025-05-12",19.8,-0.51,{"date":2459,"open":2460,"high":2460,"low":2460,"close":2460,"change":1917,"percent_change":597,"volume":769,"transactions":9,"vwap":2460},"2025-05-09",19.5,{"date":2462,"open":2250,"high":2463,"low":2464,"close":2465,"change":1287,"percent_change":2466,"volume":1245,"transactions":9,"vwap":2465},"2025-05-08",19.53,19.25,19.37,8.03,{"date":2468,"open":2469,"high":2469,"low":177,"close":2470,"change":814,"percent_change":2471,"volume":791,"transactions":9,"vwap":2470},"2025-05-07",17.94,17.93,-1.7,{"date":2473,"open":2201,"high":2474,"low":2216,"close":2475,"change":775,"percent_change":954,"volume":1016,"transactions":9,"vwap":2475},"2025-05-06",18.27,18.24,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2479,"change":1466,"percent_change":2424,"volume":824,"transactions":9,"vwap":2479},"2025-05-05",18.84,18.33,{"date":2481,"open":2482,"high":2221,"low":2482,"close":2398,"change":1210,"percent_change":2483,"volume":942,"transactions":9,"vwap":2398},"2025-05-02",18.91,1.61,{"date":2485,"open":2486,"high":2185,"low":2487,"close":2487,"change":2488,"percent_change":1765,"volume":2489,"transactions":9,"vwap":2487},"2025-05-01",18.67,18.63,-0.25,4100,{"date":2491,"open":2492,"high":2243,"low":2493,"close":2243,"change":948,"percent_change":2494,"volume":885,"transactions":9,"vwap":2243},"2025-04-30",18.74,18.55,-2.23,{"date":2496,"open":2257,"high":2257,"low":2497,"close":2497,"change":1753,"percent_change":2498,"volume":1154,"transactions":9,"vwap":2497},"2025-04-29",19.31,1.31,{"date":181,"open":2247,"high":2500,"low":2247,"close":2500,"change":1209,"percent_change":835,"volume":769,"transactions":9,"vwap":2500},19.059999]