[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBRL":3,"homepage-market-summary":29,"stock-historical-UBRL":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"UBRL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares 2x Long UBER Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},26.59404,"Monthly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13.45,12.65,13.46,12.61,12.77,0.68,5.32,263356.798422,36.67,12.22,171543.99944658167,5,527,{"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":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},38.35,172889,63104343.861092,-45.1,"2025-04-28",[184,187,197,206,216,227,237,247,258,269,278,288,298,308,319,329,339,348,358,369,378,387,395,403,414,424,435,445,455,466,475,486,496,507,517,528,539,549,558,568,578,587,597,607,616,626,637,648,658,669,677,687,697,706,715,725,735,746,757,767,776,786,797,807,815,823,831,839,846,852,860,867,874,881,889,898,905,909,917,925,932,939,947,955,962,968,975,983,991,999,1007,1015,1023,1029,1036,1041,1048,1056,1065,1074,1082,1089,1096,1103,1111,1120,1127,1135,1143,1149,1157,1166,1174,1181,1189,1196,1204,1211,1219,1226,1233,1241,1249,1257,1264,1271,1278,1286,1292,1299,1306,1314,1320,1327,1333,1339,1346,1354,1362,1370,1376,1383,1390,1399,1405,1412,1419,1427,1434,1439,1448,1457,1464,1469,1476,1481,1486,1491,1497,1503,1508,1515,1522,1528,1532,1539,1547,1554,1561,1568,1574,1581,1589,1598,1607,1616,1625,1633,1642,1650,1658,1667,1675,1681,1690,1699,1707,1716,1724,1733,1742,1749,1758,1766,1775,1784,1791,1798,1806,1813,1821,1828,1837,1845,1854,1863,1871,1877,1886,1895,1903,1909,1918,1927,1936,1945,1953,1962,1971,1978,1987,1995,2004,2013,2020,2029,2038,2046,2055,2064,2073,2081,2090,2099,2108,2116,2125,2133,2141,2149,2156,2164,2172,2180,2189,2196,2204,2213,2221,2230,2238,2246,2255,2264,2272,2279,2286,2294,2301,2310,2319,2328,2336,2343,2349,2358,2366,2375,2383,2390,2396,2403,2411,2419,2428,2435,2444,2452,2458,2466,2474,2483,2492,2501,2509,2517,2522,2528,2535,2543,2551,2557,2564,2571,2580,2587,2594,2602,2610,2617,2624,2631,2639,2647,2653,2659,2664,2672,2679,2686,2692,2698,2705,2709,2716,2724,2729,2735,2741,2746,2753,2760,2764,2772,2779,2785,2791,2799,2807,2816,2823,2830,2839,2846,2852,2857,2864,2871,2879,2885,2893,2899,2906,2914,2921,2928,2935,2940,2945,2949,2954,2961,2967,2974,2981,2989,2994,3000,3009,3013,3018,3025,3032,3040,3046],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},1220,13.059,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",12.86,13.09,12.7,-0.22,-1.69,269516.521579,1366,12.8098,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":145,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",13.32,12.89,12.99,-1.44,234490.56339,1450,13.0898,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",12.71,13.35,13.18,0.51,4.03,367209.944853,1541,13.1417,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",12.75,12.7599,12.325,12.67,0.07,0.56,361846.613507,1315,12.5574,{"date":228,"open":189,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",12.94,12.38,12.6,-0.2539,-1.98,314811.726811,1607,12.5577,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",13.34,12.83,12.8539,-0.2861,-2.18,248945.772129,1123,13.0037,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",12.85,13.3355,12.815,13.14,0.4523,3.56,435090.688163,1471,13.0798,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",13.17,13.1993,12.53,12.6877,-0.5223,-3.95,289008.216365,1744,12.8038,{"date":270,"open":271,"high":272,"low":201,"close":273,"change":167,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",13.19,13.2646,13.21,0.92,201259.61504,1009,13.1509,{"date":279,"open":280,"high":281,"low":282,"close":190,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",13.276,13.4,13,-0.11,-0.83,185349.883803,947,13.1851,{"date":289,"open":239,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",13.43,12.87,13.2,-0.2,-1.49,279055.928289,1832,13.1852,{"date":299,"open":300,"high":301,"low":302,"close":281,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",14.05,14.12,13.25,-0.33,-2.4,543391.335787,2617,13.4931,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",13.63,13.91,13.4952,13.73,0.09,0.66,313122.854329,1911,13.7359,{"date":320,"open":321,"high":322,"low":16,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",13.74,13.8,13.64,-0.15,-1.09,199662.293943,1189,13.6344,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",14.07,13.5599,13.79,-0.07,-0.51,198535.096556,1240,13.7985,{"date":340,"open":300,"high":341,"low":342,"close":343,"change":145,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",14.24,13.61,13.86,-1.35,137460.8129,992,13.9361,{"date":349,"open":350,"high":351,"low":352,"close":300,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",14.37,14.385,13.9501,-0.43,-2.97,183834.111055,860,14.0834,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",14.22,14.53,13.95,14.48,0.38,2.7,254566.613234,1458,14.2841,{"date":370,"open":371,"high":371,"low":343,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",14.74,14.1,-0.38,-2.62,642779.780928,2724,14.1458,{"date":379,"open":310,"high":380,"low":381,"close":363,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",14.84,13.185,0.57,4.1,701029.427061,2889,14.2755,{"date":388,"open":389,"high":390,"low":311,"close":311,"change":284,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",14.56,14.67,-5.63,320029.587564,2070,14.1443,{"date":396,"open":397,"high":397,"low":389,"close":371,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",15.74,-1.1,-6.94,459404.224925,2475,14.9148,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",16.11,16.229,15.6,15.84,-0.09,-0.56,125857.158614,835,15.8576,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":192,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",16.45,16.909,15.6389,15.93,-1.36,146709.234133,980,16.0523,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",15.975,16.4103,15.68,16.15,0.55,3.53,135320.032639,874,16.1389,{"date":436,"open":437,"high":438,"low":439,"close":407,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",15.5,15.94,15.37,-0.21,-1.33,49046.864558,522,15.6277,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",16.9,15.675,15.81,-1.4162,-8.22,195461.523695,1272,15.9464,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",16.39,17.235,16.38,17.2262,0.8362,5.1,84712.329151,753,16.9514,{"date":467,"open":468,"high":468,"low":469,"close":457,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",16.77,16.1,-0.71,-4.15,241078.902495,1441,16.2826,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",18.49,18.81,17.0306,17.1,-0.82,-4.58,199399.646636,1837,17.8795,{"date":487,"open":488,"high":489,"low":490,"close":489,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",17.49,17.92,17.255,0.4962,2.85,113393.230864,984,17.6872,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",17.41,17.55,16.87,17.4238,0.2038,1.18,105534.844942,729,17.271,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":72,"volume":514,"transactions":515,"vwap":516},"2026-08-21",17.72,17.84,16.8066,17.22,0.0569,180939.624252,1178,17.3771,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",17.18,17.825,16.946,17.1631,0.2231,1.32,163115.742044,1274,17.3099,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",15.61,17.42,15.2233,16.94,1.39,8.94,202690.524402,1345,16.7065,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":284,"volume":546,"transactions":547,"vwap":548},"2026-08-18",15.86,16.59,15.54,15.55,-0.13,212143.027703,1077,16.0761,{"date":550,"open":551,"high":552,"low":544,"close":428,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",16.44,16.6,-0.37,-2.31,186052.689726,1248,16.0709,{"date":559,"open":560,"high":542,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",16.53,15.82,16.05,0.03,0.19,98177.192264,814,16.1287,{"date":569,"open":570,"high":405,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",16.08,15.49,16.02,0.2,1.26,130555.89081,957,15.832,{"date":579,"open":447,"high":580,"low":581,"close":561,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",17.09,15.64,-1.42,-8.24,183232.580474,1709,16.0547,{"date":588,"open":480,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",17.4,16.765,17.24,0.2593,1.53,168226.493,1383,17.0522,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",15.99,17.01,16.9807,1.2207,7.75,296403.15792,2175,16.7277,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":240,"volume":613,"transactions":614,"vwap":615},"2026-08-07",14.25,15.89,15.76,1.7915,400980.138065,2465,15.4504,{"date":617,"open":618,"high":619,"low":292,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",13.26,14.27,13.9685,0.8485,6.47,434192.579102,1658,13.6951,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",13.41,13.58,12.52,13.12,-1.5382,-10.49,919495.438777,6548,13.2751,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",14.49,14.76,14.38,14.6582,0.1782,1.23,341464.836753,1508,14.6303,{"date":649,"open":650,"high":651,"low":652,"close":363,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",14.35,14.6054,14.28,0.49,3.5,61602.611026,617,14.4296,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",13.92,14.04,13.68,13.99,-0.0243,-0.17,65833.108074,618,13.8674,{"date":670,"open":609,"high":609,"low":209,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",14.0143,-0.3607,-2.51,151500.479065,905,13.7095,{"date":678,"open":679,"high":680,"low":321,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",14.02,14.5529,14.375,0.2156,1.52,119957.882369,740,14.1304,{"date":688,"open":689,"high":690,"low":290,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",13.56,14.2101,14.1594,0.9994,7.59,176584.948983,918,13.7381,{"date":698,"open":221,"high":699,"low":25,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",13.235,13.16,0.78,6.3,172795.837058,1182,12.8114,{"date":707,"open":323,"high":708,"low":709,"close":230,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",13.9649,12.24,-1.1836,-8.73,258450.312683,1357,13.143,{"date":716,"open":717,"high":718,"low":239,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",13.96,14.335,13.5636,-0.5164,-3.67,137466.059111,1166,13.6236,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",14.59,13.94,14.08,-0.5561,-3.8,82703.289034,842,14.2239,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",14.82,15.179877,14.555,14.6361,-0.2407,-1.62,104075.263482,742,14.7038,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-20",15.08,15.33,14.65,14.8768,-0.142,-0.95,53828.543025,632,14.9829,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":685,"vwap":766},"2026-07-17",14.99,15.23,14.68,15.0188,-0.5212,-3.35,73554.230003,15.0197,{"date":768,"open":530,"high":769,"low":770,"close":543,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-16",16.17,15.09,0.4238,2.8,117938.73382,943,15.5272,{"date":777,"open":778,"high":530,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-15",14.95,14.8918,15.1162,0.2662,1.79,105499.448732,886,15.2499,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-14",15.645,15.695,14.5,14.85,-0.9593,-6.07,218437.700376,1650,15.1033,{"date":798,"open":769,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-13",16.635,15.62,15.8093,-0.1107,-0.7,72773.320599,668,16.064,{"date":808,"open":809,"high":542,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-10",16.040001,15.88,15.92,0.121,0.77,81000,{"date":816,"open":817,"high":449,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-09",15.25,15.01,15.799,0.269,1.73,71800,{"date":824,"open":825,"high":826,"low":748,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",15.67,15.738,15.53,-0.27,-1.71,92200,{"date":832,"open":407,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",16.014999,15.43,15.8,0.75,4.98,196000,{"date":840,"open":541,"high":541,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",14.815,15.05,-0.87,-5.46,160800,{"date":847,"open":848,"high":811,"low":849,"close":811,"change":850,"percent_change":462,"volume":851,"transactions":9,"vwap":811},"2026-07-02",15.2,15.16,0.772,172100,{"date":853,"open":854,"high":530,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",15,14.75,15.148,0.249,1.67,218200,{"date":861,"open":862,"high":862,"low":791,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",16.31,14.899,-1.521,-9.26,391100,{"date":868,"open":869,"high":498,"low":811,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",16.83,16.42,-0.25,-1.5,226700,{"date":875,"open":71,"high":869,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",15.19,16.67,1.61,10.69,224900,{"date":882,"open":883,"high":884,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",15.95,16,15.06,-0.73,-4.62,133500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",14.34,16.55,14.116,15.79,1.679,11.9,378700,{"date":899,"open":390,"high":791,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",14.06,14.111,-0.729,-4.91,111200,{"date":906,"open":907,"high":908,"low":750,"close":380,"change":334,"percent_change":37,"volume":830,"transactions":9,"vwap":380},"2026-06-22",14.77,15.232,{"date":910,"open":759,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",15.21,14.585,14.91,0.27,1.84,75100,{"date":918,"open":919,"high":800,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-17",15.42,14.631,14.64,-1.008,-6.44,91100,{"date":926,"open":530,"high":927,"low":544,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",16.059999,15.648,0.193,1.25,145900,{"date":933,"open":350,"high":934,"low":350,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",15.73,15.455,1.637,11.85,561300,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-12",14.32,13.28,13.818,-0.322,-2.28,193700,{"date":948,"open":313,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",14.176,13.23,14.14,0.32,2.32,158000,{"date":956,"open":619,"high":957,"low":958,"close":959,"change":960,"percent_change":887,"volume":961,"transactions":9,"vwap":959},"2026-06-10",14.52,13.44,13.82,-0.67,313100,{"date":963,"open":350,"high":964,"low":965,"close":639,"change":314,"percent_change":966,"volume":967,"transactions":9,"vwap":639},"2026-06-09",14.94,14.17,0.62,145500,{"date":969,"open":921,"high":970,"low":350,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",14.71,14.4,-0.315,-2.14,135600,{"date":976,"open":977,"high":978,"low":790,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",15.14,15.375,14.715,-0.625,-4.07,248800,{"date":984,"open":985,"high":986,"low":977,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",15.44,15.83,15.34,0.201,1.33,378800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":564,"volume":998,"transactions":9,"vwap":996},"2026-06-03",14.92,15.15,14.545,15.139,0.029,189700,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",15.63,14.96,15.11,-0.93,-5.8,327100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":809,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":809},"2026-06-01",14.98,16.33,14.925,1.37,9.34,620300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":390,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":390},"2026-05-29",14.705,15.38,14.47,-0.18,-1.21,256900,{"date":1024,"open":371,"high":1025,"low":1026,"close":791,"change":1027,"percent_change":836,"volume":1028,"transactions":9,"vwap":791},"2026-05-28",14.931,14.3,0.11,179100,{"date":1030,"open":1031,"high":380,"low":1032,"close":371,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":371},"2026-05-27",14.45,14.39,0.18,1.24,103600,{"date":1037,"open":1038,"high":1038,"low":1031,"close":389,"change":886,"percent_change":1039,"volume":1040,"transactions":9,"vwap":389},"2026-05-26",15.29,-4.77,219400,{"date":1042,"open":1043,"high":1044,"low":885,"close":1038,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1038},"2026-05-22",16.12,16.43,-0.72,-4.5,645200,{"date":1049,"open":429,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",16.395,15.75,16.01,-0.476,-2.89,224200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",16.084999,16.595,15.59,16.486,0.23,1.41,198200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",16.915,17.07,16.2,16.256,-0.414,-2.48,71700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":877,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":877},"2026-05-18",16.7,17.040001,16.343,-0.095,-0.57,81800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":590,"change":1087,"percent_change":1034,"volume":1088,"transactions":9,"vwap":590},"2026-05-15",16.3,16.89,16.07,0.205,31100,{"date":1090,"open":1084,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-14",16.78,15.78,16.56,0,184300,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1093,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1093},"2026-05-13",17.29,16.25,-0.8,-4.61,127200,{"date":1104,"open":1105,"high":1106,"low":457,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",17.26,17.466,17.36,0.219,1.28,58000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",17.08,17.63,16.8,17.141,0.221,1.31,76600,{"date":1121,"open":1122,"high":1122,"low":551,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",17.58,16.92,-0.6,-3.42,115100,{"date":1128,"open":1129,"high":1130,"low":1098,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",18.93,19.36,17.52,-1.156,-6.19,188100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1115,"volume":1142,"transactions":9,"vwap":1140},"2026-05-06",17.98,19.030001,17.59,18.676,2.686,613400,{"date":1144,"open":1145,"high":877,"low":835,"close":599,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":599},"2026-05-05",16.5,-0.388,-2.37,373400,{"date":1150,"open":1151,"high":1152,"low":1069,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-04",16.66,16.95,16.378,-0.565,-3.33,161100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-01",16.72,17.02,16.705,16.943,0.303,1.82,64800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1110,"transactions":9,"vwap":1171},"2026-04-30",16.439,16.85,16.065001,16.64,0.04,0.24,{"date":1175,"open":1084,"high":1176,"low":1177,"close":552,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":552},"2026-04-29",16.73,15.97,0.076,0.46,127700,{"date":1182,"open":1139,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-28",17.62,16.48,16.524,-0.927,-5.31,87400,{"date":1190,"open":500,"high":1191,"low":500,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-27",17.77,17.451,0.705,4.21,88900,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-24",16.86,16.222,16.746,-0.016,-0.1,122100,{"date":1205,"open":1206,"high":489,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":946,"transactions":9,"vwap":1208},"2026-04-23",17.71,16.36,16.762,-0.437,-2.54,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-22",18.11,16.98,17.199,-0.771,-4.29,136600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":545,"percent_change":1045,"volume":1225,"transactions":9,"vwap":1224},"2026-04-21",18.38,18.595,17.83,17.97,83900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1033,"percent_change":175,"volume":1232,"transactions":9,"vwap":1231},"2026-04-20",17.66,18.15,17.35,18.1,61400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":489,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":489},"2026-04-17",18.2,18.65,17.7,0.3,1.7,98500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1183,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1183},"2026-04-16",18.18,18.3,17.57,-0.419,-2.32,101100,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-15",16.49,18.31,18.039,1.961,12.2,175500,{"date":1258,"open":1099,"high":1259,"low":835,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-14",16.52,16.077999,0.25,1.58,172400,{"date":1265,"open":993,"high":572,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-13",14.78,15.828,0.765,5.08,68800,{"date":1272,"open":561,"high":884,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-10",14.86,15.063,-0.545,-3.49,58800,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-09",15.77,14.9,15.608,-0.252,-1.59,83200,{"date":1287,"open":1068,"high":1288,"low":611,"close":541,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":541},"2026-04-08",17.16,0.299,1.92,73700,{"date":1293,"open":1001,"high":811,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-07",15.4,15.561,-0.203,-1.29,43600,{"date":1300,"open":1060,"high":1301,"low":1060,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-06",15.91,15.764,0.158,1.01,37200,{"date":1307,"open":1308,"high":1309,"low":1266,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-02",15.24,15.66,15.606,-0.044,-0.28,72100,{"date":1315,"open":419,"high":1316,"low":817,"close":1317,"change":1318,"percent_change":373,"volume":1319,"transactions":9,"vwap":1317},"2026-04-01",16.0049992,15.65,-0.059,44400,{"date":1321,"open":848,"high":1280,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-31",14.995,15.709,0.902,6.09,57900,{"date":1328,"open":921,"high":770,"low":363,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-30",14.807,0.256,1.76,55000,{"date":1334,"open":854,"high":854,"low":652,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-27",14.551,-0.607,-4,65700,{"date":1340,"open":438,"high":1341,"low":818,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-26",16.049999,15.158,-1.148,-7.04,42800,{"date":1347,"open":1348,"high":892,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-25",16.46,15.9,16.306,0.385,2.42,78300,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-24",17.19,15.851,15.921,-1.389,-8.02,67400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1073,"transactions":9,"vwap":1367},"2026-03-23",17.17,17.53,17,17.31,0.54,3.22,{"date":1371,"open":1372,"high":1372,"low":862,"close":468,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":468},"2026-03-20",17.15,-0.64,-3.68,95600,{"date":1377,"open":1378,"high":477,"low":1379,"close":498,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":498},"2026-03-19",18.12,17.37,-0.61,-3.39,81100,{"date":1384,"open":1221,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":354,"volume":1389,"transactions":9,"vwap":1387},"2026-03-18",18.46,17.9,18.02,-0.551,70200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-17",18.5,19.18,18.36,18.571,1.398,8.14,182100,{"date":1400,"open":1085,"high":1379,"low":1085,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-16",17.173,0.671,4.07,99800,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":1118,"volume":1411,"transactions":9,"vwap":1409},"2026-03-13",16.28,17.145,16.502,0.213,53100,{"date":1413,"open":512,"high":1414,"low":1069,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-12",17.65,16.289,-0.935,-5.43,45100,{"date":1420,"open":1421,"high":1422,"low":1159,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-11",16.99,17.56,17.224,1.096,6.8,147200,{"date":1428,"open":1159,"high":1429,"low":1260,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-10",16.744,16.128,-0.686,-4.08,50700,{"date":1435,"open":1366,"high":580,"low":883,"close":1436,"change":1080,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-09",16.814,-3.28,85400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-06",17.13,17.519,17.104,17.384,-0.116,-0.66,52900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-05",18.45,18.867,17.48,17.5,-0.694,-3.81,86300,{"date":1458,"open":1453,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":930,"volume":1463,"transactions":9,"vwap":1461},"2026-03-04",18.28,17.46,18.194,0.224,67000,{"date":1465,"open":1364,"high":1466,"low":1467,"close":1224,"change":1033,"percent_change":1304,"volume":1468,"transactions":9,"vwap":1224},"2026-03-03",18.419,16.91,95900,{"date":1470,"open":560,"high":1471,"low":560,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-02",18.030001,17.79,0.29,1.66,68600,{"date":1477,"open":1478,"high":1479,"low":1076,"close":1453,"change":1062,"percent_change":989,"volume":1480,"transactions":9,"vwap":1453},"2026-02-27",16.76,17.705,67900,{"date":1482,"open":1251,"high":510,"low":1251,"close":1483,"change":1484,"percent_change":1485,"volume":1456,"transactions":9,"vwap":1483},"2026-02-26",17.27,0.879,5.36,{"date":1487,"open":927,"high":892,"low":884,"close":1488,"change":1489,"percent_change":383,"volume":1490,"transactions":9,"vwap":1488},"2026-02-25",16.391,0.646,66400,{"date":1492,"open":1018,"high":1341,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1126,"transactions":9,"vwap":1494},"2026-02-24",15.13,15.745,0.275,1.78,{"date":1498,"open":1251,"high":1499,"low":1038,"close":1500,"change":202,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-23",16.65,15.47,-8.52,106400,{"date":1504,"open":1084,"high":1105,"low":1084,"close":1467,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1467},"2026-02-20",0.417,2.53,103000,{"date":1509,"open":1510,"high":1366,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-19",16.030001,16.493,0.023,0.14,49800,{"date":1516,"open":1517,"high":1499,"low":1038,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-18",15.56,16.47,1.025,6.64,54400,{"date":1523,"open":71,"high":543,"low":1524,"close":1525,"change":1526,"percent_change":878,"volume":1527,"transactions":9,"vwap":1525},"2026-02-17",15.12,15.445,0.245,44300,{"date":1529,"open":810,"high":810,"low":1273,"close":848,"change":1080,"percent_change":1530,"volume":1531,"transactions":9,"vwap":848},"2026-02-13",-3.61,133700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1280,"change":1537,"percent_change":952,"volume":1538,"transactions":9,"vwap":1280},"2026-02-12",16.19,16.404,15.03,0.05,174100,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-11",16.97,15.545,15.72,-1.128,-6.7,243000,{"date":1548,"open":512,"high":1365,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-10",16.82,16.848,-0.212,-1.24,133800,{"date":1555,"open":1379,"high":1556,"low":1557,"close":1558,"change":111,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-09",17.43,16.88,17.059999,-2.23,117600,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":293,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-06",18.13,16.485,17.45,-1.13,223400,{"date":1569,"open":1499,"high":1570,"low":1499,"close":1414,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1414},"2026-02-05",18.58,0.61,3.58,222700,{"date":1575,"open":1576,"high":1577,"low":469,"close":1077,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1077},"2026-02-04",18.07,18.74,-2.039,-10.69,747700,{"date":1582,"open":1583,"high":1584,"low":1577,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-03",20.213,20.23,19.079,-1.471,-7.16,242000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-02",20.059999,21,19.73,20.55,0.39,1.93,125400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-30",20.733,21.15,19.83,20.16,-0.9,-4.27,161500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-29",20.39,21.14,20.15,21.059999,0.88,4.36,209500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-28",20.87,21.08,20.01,20.18,-0.581,-2.8,138100,{"date":1626,"open":1592,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-27",21.0049992,20.07,20.761,-0.394,-1.86,144800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-26",21.48,21.84,21.12,21.155,-0.125,-0.59,99900,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":481,"volume":1649,"transactions":9,"vwap":1647},"2026-01-23",21.919,22.017,20.92,21.28,-0.176,73200,{"date":1651,"open":1652,"high":1653,"low":1592,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-22",22.23,22.937,21.456,-0.896,-4.01,121700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-21",22.28,23.07,21.722,22.352,0.242,1.09,178500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1124,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-20",21.75,22.15,21.46,22.11,-2.64,191200,{"date":1676,"open":1677,"high":1678,"low":1669,"close":1678,"change":1679,"percent_change":88,"volume":1680,"transactions":9,"vwap":1678},"2026-01-16",22.094999,22.71,0.252,166300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-15",22.89,23.495,21.64,22.458,-0.213,-0.94,219700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-14",23.049999,23.266,22.030001,22.671,-0.35,-1.52,136000,{"date":1700,"open":1701,"high":1702,"low":1652,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-13",22.555,23.32,23.021,0.382,1.69,95300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-12",22.69,23.09,22.34,22.639,-0.454,-1.97,87700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1021,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-09",23.7,23.875,22.81,23.093,-4.98,203600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-08",23.25,24.62,23.08,24.303,0.815,3.47,111500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-07",23.48,24.35,23.21,23.488,0.358,1.55,151400,{"date":1743,"open":1744,"high":1737,"low":1592,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-06",21.18,23.13,2.47,11.96,235900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-05",21.33,21.79,20.32,20.66,-1.18,-5.4,267000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1636,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1636},"2026-01-02",21.61,22.219,21.235,0.621,2.93,72700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-31",21.37,21.66,21.13,21.219,-0.231,-1.08,75000,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-30",21.25,21.7,21.22,21.45,0.287,1.36,73800,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":1338,"transactions":9,"vwap":1788},"2025-12-29",20.71,21.505,21.163,-2.167,-9.29,{"date":1792,"open":1726,"high":1793,"low":1661,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-26",23.355,23.33,0.145,0.63,38200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":382,"volume":1805,"transactions":9,"vwap":1803},"2025-12-24",23.17,23.35,22.9,23.185,0.131,59300,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1648,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-23",23.24,22.783,23.054001,-0.76,74400,{"date":1814,"open":1815,"high":1816,"low":1728,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-22",23.18,23.83,23.23,0.98,4.4,177700,{"date":1822,"open":1823,"high":1823,"low":1760,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-19",22.5,22.25,-0.237,-1.05,247800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-18",22.78,22.92,22.38,22.487,0.487,2.21,66900,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-17",22.91,21.907,22,-1.16,-5.01,102800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-16",23.565,23.779,22.75,23.16,-0.48,-2.03,124700,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-15",24.64,24.67,23.28,23.64,-1.991,-7.77,278100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1773,"volume":1870,"transactions":9,"vwap":1868},"2025-12-12",26.07,26.415,25.24,25.631,-0.279,127900,{"date":1872,"open":1873,"high":1865,"low":1857,"close":1874,"change":836,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-11",24.93,25.91,2.98,149600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-10",27.86,27.94,24.24,25.16,-3.09,-10.94,544200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-09",29.745,29.93,28.124,28.25,-2.209,-7.25,151100,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-08",29.25,30.6,30.459,0.774,2.61,51200,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":150,"volume":1765,"transactions":9,"vwap":1907},"2025-12-05",29.495,30.506,29.685,0.214,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-04",29.22,29.55,28.53,29.471,0.141,0.48,100100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-03",28.9,29.74,28.426,29.33,1.9,6.93,162100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-02",26.7,27.888,26.218,27.43,0.633,2.36,105900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-01",26.82,27.369,26.115,26.797,-0.601,-2.19,59100,{"date":1946,"open":1947,"high":1932,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-28",26.96,26.66,27.398,1.065,4.04,48200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-26",25.5,26.63,25.185,26.333,1.286,5.13,152700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-25",25.135,25.35,24.36,25.047001,-0.073,-0.29,97300,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":563,"volume":1977,"transactions":9,"vwap":1975},"2025-11-24",25.52,24.735,25.12,0.008,129300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-21",24.85,25.18,23.87,25.112,0.203,0.81,145100,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-20",29.45,24.59,24.909,-3.827,-13.32,244100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-19",29.4,29.8,28.5,28.736,-1.053,-3.53,97600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-18",30.09,31.055,28.78,29.789,-0.764,-2.5,69500,{"date":2014,"open":2006,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":88,"volume":2019,"transactions":9,"vwap":2017},"2025-11-17",30.87,29.69,30.553,0.338,48800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-14",29.5,30.88,28.965,30.215,-0.165,-0.54,79900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-13",31.65,31.78,30.125,30.38,-1.226,-3.88,127400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":324,"volume":2045,"transactions":9,"vwap":2043},"2025-11-12",31.98,32.54,31.040001,31.606,-0.048,100200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-11",31.76,31.9,31.22,31.654,-0.375,-1.17,69600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-10",31.4,32.09,30.8,32.028999,1.448,4.73,121200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-07",30.12,31.27,29.412,30.581,-0.099,-0.32,130200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":37,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-06",30.57,31.11,29.92,30.68,-1.51,130000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-05",32.82,32.9,31,31.15,-1.31,-4.04,282500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-04",30.74,32.65,29.21,32.46,-3.64,-10.08,769300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-03",34.86,36.54,34.099998,36.099998,2.15,6.33,301600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1261,"volume":2115,"transactions":9,"vwap":2113},"2025-10-31",34.37,35.11,33.68,33.95,0.083,113200,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-30",32.95,34.625,32.7,33.867,0.497,1.49,114500,{"date":2126,"open":2127,"high":2128,"low":2041,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-29",33.62,34.15,33.37,0.132,0.4,148300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1714,"volume":2140,"transactions":9,"vwap":2138},"2025-10-28",34.26,34.76,33.13,33.238,-0.669,231500,{"date":2142,"open":2118,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-27",34.0089989,32.715,33.907,1.682,5.22,226200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":157,"percent_change":1297,"volume":2155,"transactions":9,"vwap":2154},"2025-10-24",32.92,33.060001,32.2,32.225,147700,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-23",31.049999,33.258,32.645,1.659,5.35,150400,{"date":2165,"open":2166,"high":2167,"low":2075,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-22",31.5,31.82,30.986,-0.699,-2.21,64600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":373,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-21",32.049999,32.55,31.547,31.685,-1.19,59200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-20",31.93,32.436,31.85,32.064999,0.955,3.07,79300,{"date":2190,"open":2023,"high":2191,"low":2192,"close":2076,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2076},"2025-10-17",31.39,30.566,-0.156,-0.5,61700,{"date":2197,"open":2093,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-16",33.15,30.381,31.266,-1.463,-4.47,213200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-15",33.43,34.32,32.19,32.729,0.259,0.8,135400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1027,"volume":2220,"transactions":9,"vwap":2218},"2025-10-14",32.185,33.084,31.38,32.47,0.036,80500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-13",32.66,33.080002,32,32.434,0.441,1.38,75200,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-10",34.12,31.92,31.993,-1.817,-5.37,245000,{"date":2239,"open":2240,"high":24,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-09",36.63,33.7,33.81,-2.387,-6.59,229000,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-08",35.55,36.41,34.87,36.197,1.021,2.9,84100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-07",37.099998,37.173,34.65,35.176,-1.574,-4.28,118600,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-06",34.5,37.658,36.75,2.52,7.36,139300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":324,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-03",34.575,35.52,34.23,-0.44,106100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":334,"percent_change":293,"volume":2285,"transactions":9,"vwap":2284},"2025-10-02",34.6,34.68,33.099998,34.38,197600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1604,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-01",35.404,36,34.33,34.45,-2.55,61500,{"date":2295,"open":24,"high":24,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-30",34.41,35.35,-1.11,-3.04,93000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-29",36.28,37.02,35.952,36.46,0.72,2.01,55300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-09-26",34.9,35.764,34.88,35.74,0.7,2,57700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-25",34.52,35.3,34.040001,35.040001,-0.171,-0.49,61300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":871,"volume":2335,"transactions":9,"vwap":2333},"2025-09-24",35.66,36.65,34.67,35.211,-0.089,98900,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2322,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2322},"2025-09-23",36.88,35.17,-1.22,-3.34,142700,{"date":2344,"open":2345,"high":178,"low":2345,"close":2346,"change":836,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-22",35.98,36.52,2.1,210500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-19",33.57,36.064999,33.42,35.77,2.56,7.71,205500,{"date":2359,"open":2083,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-18",33.4,32.406,33.21,1.14,3.55,229900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-17",34.2,34.84,31.402,32.07,-3.47,-9.76,515200,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-16",36.77,34.98,35.54,-0.728,-2.01,109000,{"date":2384,"open":2323,"high":2385,"low":2323,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-15",36.29,36.268,2.038,5.95,198500,{"date":2391,"open":2351,"high":2392,"low":2393,"close":2276,"change":2394,"percent_change":1875,"volume":2395,"transactions":9,"vwap":2276},"2025-09-12",34.43,32.67,0.99,196300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1173,"percent_change":150,"volume":2402,"transactions":9,"vwap":2401},"2025-09-11",33.095001,34.529,32.97,33.24,163600,{"date":2404,"open":2405,"high":2207,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-10",34.02,32.733,33,-0.96,-2.83,114800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2414},"2025-09-09",33.23,33.96,32.16,0.84,2.54,111400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-09-08",31.34,33.29,31.235,33.12,2.18,7.05,134400,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":803,"percent_change":2170,"volume":2434,"transactions":9,"vwap":2433},"2025-09-05",31.28,31.67,29.465,30.94,176500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-04",32.14,32.22,30.934,31.64,-0.53,-1.65,103400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":145,"volume":2451,"transactions":9,"vwap":2449},"2025-09-03",32.24,33.56,32.0099983,32.17,-0.06,84800,{"date":2453,"open":2454,"high":2393,"low":2455,"close":2456,"change":1124,"percent_change":2457,"volume":1463,"transactions":9,"vwap":2456},"2025-09-02",31.72,31.714,32.23,-1.83,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-29",34.049999,31.37,32.83,-1.618,-4.7,179600,{"date":2467,"open":2468,"high":2469,"low":2424,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-28",34.28,34.486,34.448,0.368,1.08,128200,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-27",34.755,35.191,34.036999,34.080002,-0.75,-2.15,62200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-26",33.76,35.080002,33.34,34.83,0.865,2.55,77600,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-25",34.57,35.59,33.9,33.965,-1.205,-3.43,101600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2339,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2339},"2025-08-22",33.33,35.598,33.26,1.97,5.93,163300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":564,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-21",32.88,33.39,32.34,33.2,0.58,96600,{"date":2518,"open":2414,"high":2414,"low":2217,"close":2519,"change":1773,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-20",33.0099983,-3.17,180700,{"date":2523,"open":2137,"high":2524,"low":2424,"close":2525,"change":2394,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-19",35,34.09,2.99,323300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2283,"change":813,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2283},"2025-08-18",32.13,33.3,31.74,2.38,125600,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-15",31.375,33.101,32.33,0.87,2.77,186400,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-14",30.62,32.048,31.46,0.45,1.45,163900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":803,"percent_change":2170,"volume":2271,"transactions":9,"vwap":2556},"2025-08-13",31.95,31.999,30.43,31.01,{"date":2558,"open":2559,"high":2153,"low":2057,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-12",31.47,31.71,0.85,2.75,199200,{"date":2565,"open":2555,"high":2566,"low":2567,"close":2568,"change":382,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-08-11",31.52,29.82,30.86,1.88,273000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-08",32.48,33.51,29.78,30.29,-2.11,-6.51,379700,{"date":2581,"open":2433,"high":2573,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-07",30.07,32.4,2.27,7.53,595900,{"date":2588,"open":2589,"high":2076,"low":2590,"close":2591,"change":828,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-08-06",31.1,28.189,30.13,-0.89,1115100,{"date":2595,"open":2596,"high":2067,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-05",30.22,29.94,30.4,0.74,2.49,367900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2605,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2605},"2025-08-04",29.049999,29.66,28.93,1.03,3.6,121500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2613,"change":1124,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-01",28.15,28.63,27.58,-2.05,117100,{"date":2618,"open":2619,"high":2620,"low":1999,"close":2621,"change":2622,"percent_change":1571,"volume":2623,"transactions":9,"vwap":2621},"2025-07-31",29.12,29.84,29.23,0.177,149000,{"date":2625,"open":2626,"high":2094,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2434,"transactions":9,"vwap":2628},"2025-07-30",28.85,28.35,29.052999,0.333,1.16,{"date":2632,"open":2633,"high":2634,"low":1891,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-07-29",30,30.099001,28.72,-2.398,-7.71,378500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1021,"volume":2646,"transactions":9,"vwap":2644},"2025-07-28",31.84,32.295,30.96,31.118,-0.382,81300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2166,"change":563,"percent_change":52,"volume":2652,"transactions":9,"vwap":2166},"2025-07-25",31.25,31.69,30.39,98300,{"date":2654,"open":2166,"high":2655,"low":2656,"close":2559,"change":2657,"percent_change":2425,"volume":2658,"transactions":9,"vwap":2559},"2025-07-24",33.27,31.35,0.67,192200,{"date":2660,"open":2661,"high":2041,"low":2078,"close":2059,"change":1842,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2059},"2025-07-23",32.44,-3.63,113100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2548,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-22",31.8,32.348,30.73,31.96,1.43,162300,{"date":2673,"open":2057,"high":2371,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-07-21",31.195,31.51,0.28,0.9,166000,{"date":2680,"open":2166,"high":2681,"low":2034,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-18",31.53,31.23,0.02,0.06,168700,{"date":2687,"open":2031,"high":2560,"low":2688,"close":2689,"change":2690,"percent_change":373,"volume":2691,"transactions":9,"vwap":2689},"2025-07-17",30.795,31.21,-0.12,159500,{"date":2693,"open":2694,"high":2695,"low":2668,"close":2696,"change":2408,"percent_change":354,"volume":2697,"transactions":9,"vwap":2696},"2025-07-16",32.465,32.59,31.33,138000,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1455,"volume":2704,"transactions":9,"vwap":2702},"2025-07-15",34.54,32.18,32.29,-1.28,226400,{"date":2706,"open":2488,"high":2488,"low":2487,"close":2351,"change":753,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2351},"2025-07-14",-2.75,172800,{"date":2710,"open":2711,"high":2712,"low":2321,"close":2321,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2321},"2025-07-11",35.25,35.64,-0.84,-2.38,99600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":373,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-10",35.14,36.17,34.49,35.36,-1.06,276900,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2315,"change":2027,"percent_change":294,"volume":2728,"transactions":9,"vwap":2315},"2025-07-09",36.47,35.26,126600,{"date":2730,"open":2731,"high":2249,"low":2732,"close":2303,"change":1571,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2303},"2025-07-08",36.0099983,34.59,1.71,191800,{"date":2736,"open":2127,"high":2289,"low":2127,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-07",35.67,2.16,6.45,449500,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2574,"change":88,"percent_change":2745,"volume":2124,"transactions":9,"vwap":2574},"2025-07-03",32.57,33.86,3.46,{"date":2747,"open":2462,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":470,"volume":2752,"transactions":9,"vwap":2750},"2025-07-02",33.845,32.099998,32.39,-0.23,221100,{"date":2754,"open":2755,"high":2531,"low":2756,"close":2757,"change":1045,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-07-01",33.02,31.32,32.62,-2.16,92900,{"date":2761,"open":2702,"high":2762,"low":2371,"close":2487,"change":644,"percent_change":2763,"volume":2516,"transactions":9,"vwap":2487},"2025-06-30",33.35,3.83,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2053,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-27",32.61,32.84,31.08,32.11,-3.52,176000,{"date":2773,"open":2182,"high":2774,"low":2641,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-06-26",34.17,33.28,1.44,4.52,169500,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2641,"change":1851,"percent_change":294,"volume":2784,"transactions":9,"vwap":2641},"2025-06-25",32.45,33.091999,31.59,151000,{"date":2786,"open":2787,"high":2511,"low":2788,"close":2789,"change":1194,"percent_change":1009,"volume":2790,"transactions":9,"vwap":2789},"2025-06-24",29.96,29.905,32.32,463900,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":274,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-06-23",27,28.125,26.41,28.11,3.38,97100,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":430,"volume":2806,"transactions":9,"vwap":2804},"2025-06-20",27.33,28.2,27.12,27.19,0.15,94600,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-06-18",28.405,29,26.303,27.040001,-0.85,-3.05,179400,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":303,"percent_change":2053,"volume":2822,"transactions":9,"vwap":2821},"2025-06-17",27.91,28.355,27.57,27.89,83400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2526,"volume":1389,"transactions":9,"vwap":2828},"2025-06-16",28.13,28.645,28.1,28.22,0.82,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-06-13",27.801,28.42,27.08,27.4,-1.2,-4.2,123100,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1124,"percent_change":2615,"volume":2845,"transactions":9,"vwap":2844},"2025-06-12",28.76,29.28,28.063999,28.6,78100,{"date":2847,"open":2848,"high":2849,"low":2841,"close":2850,"change":2851,"percent_change":914,"volume":1917,"transactions":9,"vwap":2850},"2025-06-11",29.62,29.73,29.2,0.08,{"date":2853,"open":2854,"high":2855,"low":2844,"close":2619,"change":1851,"percent_change":742,"volume":2856,"transactions":9,"vwap":2619},"2025-06-10",30.35,30.37,153100,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2861,"change":2607,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-09",29.059999,30.059999,29.6,3.61,148600,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1571,"percent_change":2425,"volume":2870,"transactions":9,"vwap":2869},"2025-06-06",28.34,29.222,28.21,28.57,107300,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":150,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-05",27.13,28.602,26.95,27.96,2.68,327200,{"date":2880,"open":2881,"high":2882,"low":2881,"close":2883,"change":223,"percent_change":2347,"volume":2884,"transactions":9,"vwap":2883},"2025-06-04",26.88,28,27.23,171300,{"date":2886,"open":2887,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-03",27.45,26.235,26.67,-0.68,-2.49,236100,{"date":2894,"open":2895,"high":2895,"low":2896,"close":2897,"change":1969,"percent_change":1826,"volume":2898,"transactions":9,"vwap":2897},"2025-06-02",27.93,26.74,27.35,129000,{"date":2900,"open":2901,"high":2901,"low":1956,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-30",27.71,27.64,-0.16,-0.58,78700,{"date":2907,"open":2908,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-29",30.31,26.89,27.8,-2.76,-9.03,214600,{"date":2915,"open":2461,"high":2916,"low":2917,"close":2918,"change":2441,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-05-28",31.58,30.44,30.56,-1.7,41800,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":1985,"percent_change":2877,"volume":2927,"transactions":9,"vwap":2926},"2025-05-27",30.78,31.525,30.406,31.09,48000,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":66,"percent_change":2903,"volume":2934,"transactions":9,"vwap":2933},"2025-05-23",29.89,30.641,29.46,30.28,87200,{"date":2936,"open":2937,"high":2689,"low":2938,"close":2938,"change":2194,"percent_change":742,"volume":2939,"transactions":9,"vwap":2938},"2025-05-22",30.71,30.33,76400,{"date":2941,"open":2942,"high":2942,"low":2555,"close":2943,"change":2944,"percent_change":1893,"volume":873,"transactions":9,"vwap":2943},"2025-05-21",32.41,30.83,-2.41,{"date":2946,"open":2135,"high":2392,"low":2947,"close":2401,"change":111,"percent_change":1842,"volume":2948,"transactions":9,"vwap":2401},"2025-05-20",32.31,160200,{"date":2950,"open":2449,"high":2951,"low":2449,"close":2952,"change":1179,"percent_change":534,"volume":2953,"transactions":9,"vwap":2952},"2025-05-19",33.707,33.63,140000,{"date":2955,"open":2446,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2745,"volume":2960,"transactions":9,"vwap":2958},"2025-05-16",33.989,31.81,33.17,1.11,265700,{"date":2962,"open":2789,"high":2963,"low":2964,"close":2965,"change":2903,"percent_change":2194,"volume":2966,"transactions":9,"vwap":2965},"2025-05-15",32.708,31.36,32.060001,158100,{"date":2968,"open":2969,"high":2970,"low":2650,"close":2438,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2438},"2025-05-14",32.52,32.96,-0.98,-2.95,167600,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2514,"change":2877,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2514},"2025-05-13",30.23,33.49,29.86,8.78,372400,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2797,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-12",28.049999,30.798,26.72,30.52,12.45,281000,{"date":2990,"open":2991,"high":2876,"low":2909,"close":2992,"change":952,"percent_change":2993,"volume":1277,"transactions":9,"vwap":2992},"2025-05-09",26.9,27.14,1.19,{"date":2995,"open":2827,"high":2827,"low":2996,"close":1938,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":1938},"2025-05-08",26.705,-1.02,-3.66,258300,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-07",27.28,28.751,25.42,27.84,-1.47,-5.02,347600,{"date":3010,"open":2876,"high":3011,"low":2876,"close":3012,"change":1238,"percent_change":2607,"volume":2357,"transactions":9,"vwap":3012},"2025-05-06",29.72,29.31,{"date":3014,"open":1932,"high":1921,"low":1932,"close":3015,"change":3016,"percent_change":772,"volume":3017,"transactions":9,"vwap":3015},"2025-05-05",29.01,0.79,257800,{"date":3019,"open":1938,"high":3020,"low":3021,"close":2828,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":2828},"2025-05-02",28.61,26.68,2.17,8.33,135800,{"date":3026,"open":3027,"high":1929,"low":3028,"close":3029,"change":409,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-05-01",26.094999,25.925,26.049999,-0.34,122800,{"date":3033,"open":3034,"high":3035,"low":1816,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-04-30",24.14,26.245,26.14,0.96,3.81,134100,{"date":3041,"open":3042,"high":3043,"low":3044,"close":1981,"change":21,"percent_change":3045,"volume":2934,"transactions":9,"vwap":1981},"2025-04-29",24.68,25.306,24.46,2.78,{"date":182,"open":1966,"high":3047,"low":3048,"close":3049,"change":1513,"percent_change":382,"volume":3050,"transactions":9,"vwap":3049},24.72,23.76,24.5,74800]