[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UBT":3,"homepage-market-summary":29,"stock-historical-UBT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UBT","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra 20+ Year Treasury","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4017,0.453112,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13.32,13.09,13.3699,13.07,0.25,1.91,169723.520677,18.48,12.83,86904.7976216255,8.7,4205,{"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":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},135081,49304704.203028,-23.97,"2025-04-28",[183,186,195,206,216,227,238,248,258,267,277,288,298,309,317,328,337,347,356,365,376,385,394,403,412,420,430,438,447,457,467,476,487,495,504,512,522,532,542,551,561,567,575,583,591,599,608,615,622,631,639,648,658,668,676,684,692,697,706,716,723,733,741,750,755,762,769,775,782,788,795,804,812,818,826,832,839,845,851,857,863,870,877,885,892,898,903,907,910,915,920,926,932,935,939,943,949,953,959,963,967,971,975,980,986,992,997,1002,1008,1012,1018,1022,1027,1031,1034,1038,1042,1047,1052,1057,1061,1068,1072,1077,1082,1085,1088,1092,1096,1100,1104,1108,1111,1114,1118,1122,1126,1129,1134,1139,1144,1149,1154,1158,1162,1167,1170,1175,1184,1192,1198,1205,1213,1220,1226,1233,1240,1245,1250,1257,1261,1265,1270,1276,1280,1287,1294,1302,1305,1309,1313,1316,1319,1322,1326,1329,1333,1336,1342,1347,1350,1353,1357,1363,1368,1373,1378,1382,1387,1391,1396,1399,1402,1405,1409,1413,1418,1421,1424,1428,1432,1436,1441,1444,1447,1450,1454,1457,1462,1465,1468,1474,1477,1484,1488,1494,1499,1506,1511,1515,1518,1521,1524,1528,1531,1535,1539,1544,1548,1552,1555,1559,1563,1566,1570,1573,1579,1585,1592,1600,1607,1613,1618,1623,1628,1632,1638,1644,1651,1655,1661,1666,1669,1672,1676,1680,1683,1687,1690,1694,1698,1701,1707,1710,1713,1717,1721,1725,1728,1732,1736,1740,1745,1748,1752,1756,1760,1764,1767,1771,1774,1777,1781,1784,1787,1790,1792,1796,1799,1802,1805,1808,1811,1814,1818,1821,1824,1828,1831,1836,1839,1842,1846,1848,1851,1854,1858,1862,1867,1870,1874,1877,1881,1884,1888,1891,1895,1898,1902,1905,1909,1912,1916,1919,1922,1924,1928,1932,1935,1939,1943,1947,1950,1954,1958,1961,1963,1967,1970,1975,1978,1981,1984,1988,1992,1997,2002,2006,2012,2015,2018,2020,2024,2028,2032,2036,2040,2044,2047,2050,2054,2058,2062,2066,2070],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},531,13.2651,{"date":187,"open":188,"high":189,"low":25,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",12.84,13.15,-0.07,-0.53,85046.174239,419,12.9923,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",13.1,13.278,13.0895,13.14,0.03,0.23,120371.348836,408,13.1473,{"date":207,"open":197,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",13.135,12.95,13.11,-0.08,-0.61,167578.048855,617,13.0442,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",13.4,13.5096,13.17,13.19,-0.14,-1.05,127367.946395,1782,13.2939,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",13.04,13.41,12.98,13.33,0.06,0.45,398335.873818,1002,13.2589,{"date":239,"open":240,"high":241,"low":200,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",13.38,13.3899,13.27,-0.15,-1.12,160882.151541,624,13.2361,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",13.51,13.25,13.42,-0.09,-0.67,186687.661313,696,13.3788,{"date":259,"open":260,"high":261,"low":218,"close":250,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",13.55,13.62,-0.28,-2.03,145751.412971,705,13.495,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":66,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",13.8,13.8294,13.6,13.79,-0.36,119866.396311,516,13.7211,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",14.14,14.2095,13.81,13.84,-0.34,-2.4,165167.495305,817,14.031,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",14.52,14.1,14.18,-0.5869,-3.97,152534.602845,626,14.2172,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",14.78,14.8,14.66,14.7669,-0.0031,-0.02,53279.898134,155,14.7553,{"date":310,"open":311,"high":312,"low":302,"close":312,"change":202,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",14.74,14.77,1.58,20770.774097,153,14.7235,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",14.63,14.6527,14.5002,14.54,-0.26,-1.76,25656.438617,167,14.5897,{"date":329,"open":330,"high":301,"low":331,"close":301,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",14.72,14.665,0.37,2.56,98735.964714,352,14.7056,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":233,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",14.5135,14.67,14.3801,14.43,0.42,67497.573186,298,14.5297,{"date":348,"open":349,"high":342,"low":350,"close":351,"change":253,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",14.34,14.3251,14.37,-0.62,66484.219163,261,14.3683,{"date":357,"open":358,"high":359,"low":360,"close":358,"change":361,"percent_change":190,"volume":362,"transactions":363,"vwap":364},"2026-09-14",14.46,14.6181,14.32,-0.01,58731.629568,301,14.4415,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",14.64,14.6799,14.44,14.47,0.01,0.07,99673.071547,157,14.4918,{"date":377,"open":378,"high":379,"low":380,"close":358,"change":262,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",14.5,14.62,14.3835,-1.9,59171.991688,271,14.5209,{"date":386,"open":387,"high":388,"low":319,"close":311,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",14.95,14.97,-0.22,-1.47,56821.669211,311,14.7737,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":361,"percent_change":190,"volume":400,"transactions":401,"vwap":402},"2026-09-08",15.035,15.0521,14.85,14.96,27028.197745,226,14.9639,{"date":404,"open":405,"high":396,"low":406,"close":388,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",14.985,14.935,0.08,0.54,18128.237811,138,14.9997,{"date":413,"open":414,"high":396,"low":415,"close":415,"change":201,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",15.02,14.89,0.2,38321.818752,129,14.9652,{"date":421,"open":422,"high":423,"low":300,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",14.87,14.885,14.86,0.05,0.34,13578.694297,116,14.8384,{"date":431,"open":424,"high":432,"low":300,"close":433,"change":434,"percent_change":95,"volume":435,"transactions":436,"vwap":437},"2026-09-01",15.005,14.81,-0.11,411297.556355,202,14.7951,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":222,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",15,14.83,14.92,-0.93,95365.395432,376,14.9121,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":434,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",15.11,15.34,15.04,15.06,-0.73,50850.792522,283,15.1616,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":111,"volume":464,"transactions":465,"vwap":466},"2026-08-27",15.22,15.28,15.14,15.17,-0.06,64048.116391,264,15.1761,{"date":468,"open":459,"high":469,"low":470,"close":471,"change":253,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",15.26,15.1501,15.23,-0.59,10424.984021,213,15.2199,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",15.185,15.33,15.15,15.32,0.35,2.34,482247.545455,466,15.2957,{"date":488,"open":387,"high":489,"low":387,"close":388,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",15.0734,0.17,1.15,48805.906937,219,15.0128,{"date":496,"open":497,"high":498,"low":499,"close":301,"change":222,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",14.875,14.8928,14.75,-0.94,48776.271491,251,14.8185,{"date":505,"open":506,"high":452,"low":424,"close":507,"change":508,"percent_change":45,"volume":509,"transactions":510,"vwap":511},"2026-08-20",14.9,14.94,-0.21,51098.644211,237,14.9267,{"date":513,"open":514,"high":515,"low":516,"close":480,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",15.1,15.16,15.01,0.44,2.99,99101.467264,599,15.0904,{"date":523,"open":524,"high":311,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",14.568,14.51,14.71,0.11,0.75,71751.125799,255,14.6034,{"date":533,"open":526,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",14.7405,14.56,14.6,-0.2209,-1.49,16715.19438,210,14.6397,{"date":543,"open":422,"high":544,"low":499,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",14.91,14.8209,-0.1941,-1.29,35016.082035,206,14.8334,{"date":552,"open":553,"high":515,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",15.07,14.9901,15.015,0.185,1.25,32160.604887,189,15.0426,{"date":562,"open":563,"high":563,"low":441,"close":441,"change":66,"percent_change":283,"volume":564,"transactions":565,"vwap":566},"2026-08-12",15.03,19775.034039,143,14.9448,{"date":568,"open":399,"high":569,"low":441,"close":570,"change":52,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",14.99,14.88,0.68,31945.808383,196,14.9045,{"date":576,"open":507,"high":577,"low":300,"close":300,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",14.9999,-0.35,-2.31,19351.70451,405,14.8745,{"date":584,"open":451,"high":585,"low":440,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",15.13,0.135,0.9,16648.312471,168,15.0225,{"date":592,"open":593,"high":585,"low":399,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":565,"vwap":598},"2026-08-06",15.09,14.995,-0.1737,-1.15,10010.58353,14.9964,{"date":600,"open":480,"high":601,"low":514,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",15.2,15.1687,0.0287,0.19,28564.105307,203,15.1464,{"date":609,"open":610,"high":461,"low":440,"close":461,"change":611,"percent_change":612,"volume":613,"transactions":345,"vwap":614},"2026-08-04",15.045,0.28,1.88,35415.798565,15.0657,{"date":616,"open":544,"high":617,"low":398,"close":424,"change":167,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",15.405,0.81,74988.973949,309,14.9059,{"date":623,"open":570,"high":624,"low":625,"close":311,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",14.8998,14.68,-0.29,-1.93,57318.027593,321,14.7254,{"date":632,"open":516,"high":633,"low":634,"close":563,"change":635,"percent_change":172,"volume":636,"transactions":637,"vwap":638},"2026-07-30",15.05,14.93,-0.0052,50658.025525,246,15.0143,{"date":640,"open":641,"high":641,"low":569,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",15.52,15.0352,-0.4929,-3.17,25916.363987,256,15.2897,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":587,"volume":655,"transactions":656,"vwap":657},"2026-07-28",15.38,15.565,15.36,15.5281,0.1381,44253.247494,240,15.4488,{"date":659,"open":652,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",15.4,15.275,15.39,0.22,1.45,15128.861874,334,15.3424,{"date":669,"open":601,"high":670,"low":671,"close":462,"change":672,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",15.3,15.141,0,30372.530303,205,15.2081,{"date":677,"open":480,"high":678,"low":452,"close":462,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",15.19,-0.1,-0.65,44568.974709,328,15.1276,{"date":685,"open":670,"high":686,"low":601,"close":687,"change":211,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",15.35,15.27,-0.52,23945.147171,260,15.2941,{"date":693,"open":694,"high":71,"low":687,"close":686,"change":211,"percent_change":688,"volume":695,"transactions":383,"vwap":696},"2026-07-21",15.37,35250.768687,15.3497,{"date":698,"open":699,"high":700,"low":662,"close":701,"change":323,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",15.59,15.605,15.43,-1.66,41285.105937,274,15.5039,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":587,"volume":713,"transactions":714,"vwap":715},"2026-07-17",15.68,15.76,15.61,15.69,0.14,26312.360419,275,15.6743,{"date":717,"open":662,"high":718,"low":450,"close":718,"change":66,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",15.55,-0.32,31360.605498,222,15.4572,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":233,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",15.5588,15.6099,15.5004,15.6,0.39,42820.31772,230,15.5624,{"date":734,"open":735,"high":710,"low":736,"close":737,"change":233,"percent_change":729,"volume":738,"transactions":739,"vwap":740},"2026-07-14",15.53,15.48,15.54,54852.38231,279,15.5994,{"date":742,"open":743,"high":744,"low":745,"close":736,"change":746,"percent_change":596,"volume":747,"transactions":748,"vwap":749},"2026-07-13",15.51,15.57,15.44,-0.18,57108.664231,448,15.4801,{"date":751,"open":752,"high":708,"low":753,"close":752,"change":672,"percent_change":672,"volume":754,"transactions":9,"vwap":752},"2026-07-10",15.66,15.58,31600,{"date":756,"open":757,"high":758,"low":735,"close":752,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":752},"2026-07-09",15.56,15.72,0.04,0.26,16400,{"date":763,"open":728,"high":764,"low":765,"close":766,"change":211,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-08",15.65,15.5,15.62,-0.51,38400,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":283,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-07",15.92,15.7,-2.12,26000,{"date":776,"open":777,"high":778,"low":771,"close":779,"change":66,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-06",16.030001,16.23,16.040001,-0.31,83100,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":233,"percent_change":332,"volume":787,"transactions":9,"vwap":786},"2026-07-02",16.01,16.18,16.09,126600,{"date":789,"open":790,"high":791,"low":792,"close":777,"change":262,"percent_change":793,"volume":794,"transactions":9,"vwap":777},"2026-07-01",16.049999,16.17,16.02,-1.72,176100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",16.55,16.57,16.26,16.31,-0.37,-2.22,38900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":201,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-29",16.66,16.69,16.64,16.68,0.18,68300,{"date":813,"open":814,"high":815,"low":816,"close":815,"change":201,"percent_change":810,"volume":817,"transactions":9,"vwap":815},"2026-06-26",16.52,16.65,16.51,99000,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",16.74,16.85,16.62,-0.04,-0.24,61200,{"date":827,"open":798,"high":828,"low":798,"close":806,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":806},"2026-06-24",16.71,0.29,1.77,99400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":233,"percent_change":332,"volume":838,"transactions":9,"vwap":837},"2026-06-23",16.34,16.42,16.32,16.37,11200,{"date":840,"open":841,"high":841,"low":842,"close":800,"change":508,"percent_change":843,"volume":844,"transactions":9,"vwap":800},"2026-06-22",16.39,16.28,-1.27,40400,{"date":846,"open":815,"high":847,"low":814,"close":814,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":814},"2026-06-18",16.7,0.16,0.98,53300,{"date":852,"open":853,"high":854,"low":836,"close":855,"change":361,"percent_change":463,"volume":856,"transactions":9,"vwap":855},"2026-06-17",16.4,16.46,16.36,21700,{"date":858,"open":859,"high":835,"low":799,"close":837,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":837},"2026-06-16",16.27,0.24,1.49,22200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":361,"percent_change":463,"volume":869,"transactions":9,"vwap":868},"2026-06-15",16.25,16.3,16.12,16.13,24000,{"date":871,"open":867,"high":872,"low":790,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",16.19,16.14,-0.13,-0.8,36000,{"date":878,"open":879,"high":880,"low":881,"close":859,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":859},"2026-06-11",15.96,16.29,15.94,0.43,2.71,39300,{"date":886,"open":879,"high":887,"low":888,"close":889,"change":874,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-10",16,15.82,15.84,-0.81,55400,{"date":893,"open":894,"high":895,"low":889,"close":895,"change":490,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-09",15.91,15.97,1.08,55700,{"date":899,"open":784,"high":779,"low":900,"close":901,"change":434,"percent_change":902,"volume":768,"transactions":9,"vwap":901},"2026-06-08",15.79,15.8,-0.69,{"date":904,"open":905,"high":779,"low":905,"close":894,"change":746,"percent_change":244,"volume":906,"transactions":9,"vwap":894},"2026-06-05",15.89,36400,{"date":908,"open":868,"high":791,"low":786,"close":786,"change":233,"percent_change":332,"volume":909,"transactions":9,"vwap":786},"2026-06-04",10100,{"date":911,"open":784,"high":912,"low":879,"close":777,"change":913,"percent_change":95,"volume":914,"transactions":9,"vwap":777},"2026-06-03",16.07,-0.12,26300,{"date":916,"open":778,"high":778,"low":917,"close":918,"change":372,"percent_change":517,"volume":919,"transactions":9,"vwap":918},"2026-06-02",16.1,16.15,35900,{"date":921,"open":922,"high":868,"low":923,"close":924,"change":759,"percent_change":21,"volume":925,"transactions":9,"vwap":924},"2026-06-01",15.87,15.73,16.08,81800,{"date":927,"open":928,"high":929,"low":930,"close":779,"change":672,"percent_change":672,"volume":931,"transactions":9,"vwap":779},"2026-05-29",16.11,16.16,15.98,42700,{"date":933,"open":895,"high":928,"low":771,"close":779,"change":167,"percent_change":528,"volume":934,"transactions":9,"vwap":779},"2026-05-28",30900,{"date":936,"open":894,"high":879,"low":922,"close":771,"change":407,"percent_change":937,"volume":938,"transactions":9,"vwap":771},"2026-05-27",0.51,30600,{"date":940,"open":881,"high":881,"low":709,"close":889,"change":604,"percent_change":941,"volume":942,"transactions":9,"vwap":889},"2026-05-26",1.21,62800,{"date":944,"open":945,"high":711,"low":765,"close":764,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":764},"2026-05-22",15.67,0.09,0.58,42200,{"date":950,"open":481,"high":757,"low":471,"close":757,"change":527,"percent_change":951,"volume":952,"transactions":9,"vwap":757},"2026-05-21",0.71,123800,{"date":954,"open":449,"high":955,"low":514,"close":956,"change":482,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-20",15.46,15.45,2.32,107900,{"date":960,"open":514,"high":462,"low":440,"close":514,"change":961,"percent_change":223,"volume":962,"transactions":9,"vwap":514},"2026-05-19",-0.16,92400,{"date":964,"open":650,"high":745,"low":469,"close":469,"change":913,"percent_change":965,"volume":966,"transactions":9,"vwap":469},"2026-05-18",-0.78,56900,{"date":968,"open":701,"high":956,"low":479,"close":650,"change":157,"percent_change":969,"volume":970,"transactions":9,"vwap":650},"2026-05-15",-2.66,208700,{"date":972,"open":973,"high":887,"low":901,"close":901,"change":371,"percent_change":233,"volume":974,"transactions":9,"vwap":901},"2026-05-14",15.93,18200,{"date":976,"open":977,"high":978,"low":772,"close":900,"change":66,"percent_change":719,"volume":979,"transactions":9,"vwap":900},"2026-05-13",15.83,15.85,62000,{"date":981,"open":894,"high":894,"low":982,"close":889,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":889},"2026-05-12",15.81,-0.23,-1.43,65500,{"date":987,"open":785,"high":988,"low":790,"close":912,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":912},"2026-05-11",16.21,-0.2,-1.23,34700,{"date":993,"open":799,"high":834,"low":778,"close":859,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":859},"2026-05-08",0.15,0.93,45000,{"date":998,"open":837,"high":837,"low":924,"close":867,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":867},"2026-05-07",-0.17,-1.04,110500,{"date":1003,"open":1004,"high":866,"low":1005,"close":880,"change":829,"percent_change":1006,"volume":1007,"transactions":9,"vwap":880},"2026-05-06",16.24,16.2,1.81,42800,{"date":1009,"open":894,"high":779,"low":894,"close":887,"change":712,"percent_change":1010,"volume":1011,"transactions":9,"vwap":887},"2026-05-05",0.88,63800,{"date":1013,"open":1014,"high":790,"low":901,"close":1015,"change":508,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-04",15.99,15.86,-1.31,64000,{"date":1019,"open":790,"high":1020,"low":1014,"close":912,"change":167,"percent_change":528,"volume":1021,"transactions":9,"vwap":912},"2026-05-01",16.22,54900,{"date":1023,"open":867,"high":867,"low":905,"close":1024,"change":190,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-30",15.95,-0.44,69700,{"date":1028,"open":868,"high":918,"low":1014,"close":792,"change":323,"percent_change":1029,"volume":1030,"transactions":9,"vwap":792},"2026-04-29",-1.6,85300,{"date":1032,"open":918,"high":800,"low":867,"close":842,"change":759,"percent_change":21,"volume":1033,"transactions":9,"vwap":842},"2026-04-28",65600,{"date":1035,"open":800,"high":855,"low":778,"close":1004,"change":874,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1004},"2026-04-27",-0.79,99900,{"date":1039,"open":866,"high":1040,"low":866,"close":837,"change":172,"percent_change":746,"volume":1041,"transactions":9,"vwap":837},"2026-04-24",16.44,24700,{"date":1043,"open":1044,"high":1045,"low":799,"close":853,"change":679,"percent_change":212,"volume":1046,"transactions":9,"vwap":853},"2026-04-23",16.47,16.53,16900,{"date":1048,"open":798,"high":1049,"low":1040,"close":1050,"change":167,"percent_change":150,"volume":1051,"transactions":9,"vwap":1050},"2026-04-22",16.59,16.5,31900,{"date":1053,"open":1054,"high":797,"low":855,"close":1055,"change":145,"percent_change":596,"volume":1056,"transactions":9,"vwap":1055},"2026-04-21",16.54,16.38,36300,{"date":1058,"open":1049,"high":1049,"low":1059,"close":798,"change":672,"percent_change":672,"volume":1060,"transactions":9,"vwap":798},"2026-04-20",16.48,41300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":798,"change":829,"percent_change":1066,"volume":1067,"transactions":9,"vwap":798},"2026-04-17",16.58,16.6,16.49,1.78,55300,{"date":1069,"open":1065,"high":816,"low":865,"close":842,"change":824,"percent_change":1070,"volume":1071,"transactions":9,"vwap":842},"2026-04-16",-1.45,18400,{"date":1073,"open":798,"high":798,"low":1074,"close":814,"change":434,"percent_change":1075,"volume":1076,"transactions":9,"vwap":814},"2026-04-15",16.45,-0.66,47800,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":604,"percent_change":1081,"volume":774,"transactions":9,"vwap":1080},"2026-04-14",16.41,16.63,1.16,{"date":1083,"open":1084,"high":1044,"low":842,"close":1040,"change":425,"percent_change":116,"volume":985,"transactions":9,"vwap":1040},"2026-04-13",16.35,{"date":1086,"open":853,"high":853,"low":866,"close":841,"change":172,"percent_change":746,"volume":1087,"transactions":9,"vwap":841},"2026-04-10",33000,{"date":1089,"open":854,"high":1063,"low":855,"close":835,"change":222,"percent_change":1090,"volume":1091,"transactions":9,"vwap":835},"2026-04-09",-0.85,31200,{"date":1093,"open":809,"high":809,"low":854,"close":1094,"change":848,"percent_change":849,"volume":1095,"transactions":9,"vwap":1094},"2026-04-08",16.56,77000,{"date":1097,"open":836,"high":835,"low":1005,"close":853,"change":1098,"percent_change":167,"volume":1099,"transactions":9,"vwap":853},"2026-04-07",0.02,32000,{"date":1101,"open":855,"high":1065,"low":1102,"close":1055,"change":434,"percent_change":254,"volume":1103,"transactions":9,"vwap":1055},"2026-04-06",16.33,79100,{"date":1105,"open":842,"high":1065,"low":865,"close":1065,"change":490,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1065},"2026-04-02",1.04,118800,{"date":1109,"open":866,"high":854,"low":842,"close":836,"change":1098,"percent_change":167,"volume":1110,"transactions":9,"vwap":836},"2026-04-01",107400,{"date":1112,"open":841,"high":1065,"low":866,"close":866,"change":66,"percent_change":780,"volume":1113,"transactions":9,"vwap":866},"2026-03-31",64600,{"date":1115,"open":842,"high":1079,"low":799,"close":1084,"change":729,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1084},"2026-03-30",2.44,106500,{"date":1119,"open":894,"high":917,"low":922,"close":879,"change":961,"percent_change":1120,"volume":1121,"transactions":9,"vwap":879},"2026-03-27",-0.99,1078200,{"date":1123,"open":1005,"high":842,"low":790,"close":867,"change":719,"percent_change":1124,"volume":1125,"transactions":9,"vwap":867},"2026-03-26",-1.95,62400,{"date":1127,"open":855,"high":1040,"low":842,"close":1040,"change":760,"percent_change":1128,"volume":856,"transactions":9,"vwap":1040},"2026-03-25",1.61,{"date":1130,"open":1131,"high":859,"low":784,"close":785,"change":961,"percent_change":1132,"volume":1133,"transactions":9,"vwap":785},"2026-03-24",16.059999,-0.98,30500,{"date":1135,"open":799,"high":1136,"low":872,"close":834,"change":663,"percent_change":1137,"volume":1138,"transactions":9,"vwap":834},"2026-03-23",16.43,1.36,71700,{"date":1140,"open":1040,"high":1059,"low":912,"close":867,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":867},"2026-03-20",-0.58,-3.47,1167100,{"date":1145,"open":1064,"high":1146,"low":797,"close":847,"change":994,"percent_change":1147,"volume":1148,"transactions":9,"vwap":847},"2026-03-19",16.78,0.91,126500,{"date":1150,"open":806,"high":1151,"low":1045,"close":797,"change":999,"percent_change":1152,"volume":1153,"transactions":9,"vwap":797},"2026-03-18",16.72,-1.02,29700,{"date":1155,"open":806,"high":1156,"low":806,"close":1151,"change":946,"percent_change":408,"volume":1157,"transactions":9,"vwap":1151},"2026-03-17",16.77,89100,{"date":1159,"open":1080,"high":807,"low":798,"close":1080,"change":21,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1080},"2026-03-16",1.53,29100,{"date":1163,"open":1045,"high":1164,"low":855,"close":1055,"change":989,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1055},"2026-03-13",16.61,-1.21,63400,{"date":1168,"open":1054,"high":808,"low":814,"close":1063,"change":672,"percent_change":672,"volume":1169,"transactions":9,"vwap":1063},"2026-03-12",94200,{"date":1171,"open":1172,"high":1172,"low":1063,"close":1063,"change":767,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1063},"2026-03-11",16.88,-2.98,146300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-10",17.26,17.33,17.040001,17.09,-0.3,-1.73,44000,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":760,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-09",17.059999,17.49,17.01,17.39,1.52,173900,{"date":1193,"open":1194,"high":1178,"low":1195,"close":1196,"change":961,"percent_change":443,"volume":1197,"transactions":9,"vwap":1196},"2026-03-06",17.08,16.98,17.13,132600,{"date":1199,"open":1200,"high":1178,"low":1201,"close":1202,"change":961,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-05",17.22,17.18,17.29,-0.92,30200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":679,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-04",17.47,17.53,17.4,17.45,-0.57,26800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":253,"percent_change":767,"volume":1219,"transactions":9,"vwap":1218},"2026-03-03",17.37,17.59,17.35,17.55,61300,{"date":1221,"open":1222,"high":1222,"low":1187,"close":1223,"change":262,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-02",17.76,17.64,-1.56,193800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1228,"change":994,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1228},"2026-02-27",17.92,17.98,17.86,0.84,153200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":416,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-26",17.69,17.77,17.67,1.14,40800,{"date":1241,"open":1208,"high":1242,"low":1208,"close":1243,"change":172,"percent_change":999,"volume":1244,"transactions":9,"vwap":1243},"2026-02-25",17.68,17.57,28300,{"date":1246,"open":1247,"high":1237,"low":1243,"close":1248,"change":233,"percent_change":426,"volume":1249,"transactions":9,"vwap":1248},"2026-02-24",17.61,17.6,52600,{"date":1251,"open":1210,"high":1252,"low":1253,"close":1254,"change":372,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-23",17.63,17.44,17.54,0.4,91400,{"date":1258,"open":1218,"high":1218,"low":1259,"close":1207,"change":463,"percent_change":283,"volume":1260,"transactions":9,"vwap":1207},"2026-02-20",17.27,39600,{"date":1262,"open":1263,"high":1208,"low":1263,"close":1208,"change":201,"percent_change":490,"volume":1264,"transactions":9,"vwap":1208},"2026-02-19",17.43,39800,{"date":1266,"open":1254,"high":1247,"low":1267,"close":1268,"change":222,"percent_change":1036,"volume":1269,"transactions":9,"vwap":1268},"2026-02-18",17.46,17.5,50600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1223,"change":407,"percent_change":1275,"volume":1219,"transactions":9,"vwap":1223},"2026-02-17",17.65,17.7,17.58,0.46,{"date":1277,"open":1208,"high":1248,"low":1268,"close":1278,"change":810,"percent_change":1106,"volume":1279,"transactions":9,"vwap":1278},"2026-02-13",17.56,114500,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1275,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-12",17.030001,17.41,17.38,2.72,256900,{"date":1288,"open":1289,"high":1186,"low":1290,"close":1291,"change":989,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-11",16.91,16.9,16.92,-1.17,175000,{"date":1295,"open":1296,"high":1196,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-10",17,16.97,17.12,0.38,2.27,138400,{"date":1303,"open":1064,"high":820,"low":1045,"close":820,"change":201,"percent_change":810,"volume":1304,"transactions":9,"vwap":820},"2026-02-09",46000,{"date":1306,"open":807,"high":1307,"low":1080,"close":828,"change":305,"percent_change":913,"volume":1308,"transactions":9,"vwap":828},"2026-02-06",16.73,35800,{"date":1310,"open":1045,"high":820,"low":1059,"close":1307,"change":663,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1307},"2026-02-05",1.33,46600,{"date":1314,"open":853,"high":816,"low":855,"close":816,"change":759,"percent_change":860,"volume":1315,"transactions":9,"vwap":816},"2026-02-04",16100,{"date":1317,"open":1084,"high":1059,"low":834,"close":1044,"change":372,"percent_change":882,"volume":1318,"transactions":9,"vwap":1044},"2026-02-03",32500,{"date":1320,"open":1094,"high":1049,"low":1055,"close":853,"change":463,"percent_change":273,"volume":1321,"transactions":9,"vwap":853},"2026-02-02",129000,{"date":1323,"open":1094,"high":1080,"low":854,"close":854,"change":389,"percent_change":1324,"volume":1325,"transactions":9,"vwap":854},"2026-01-30",-1.32,47000,{"date":1327,"open":816,"high":847,"low":1050,"close":809,"change":672,"percent_change":672,"volume":1328,"transactions":9,"vwap":809},"2026-01-29",61600,{"date":1330,"open":1331,"high":809,"low":797,"close":809,"change":66,"percent_change":1181,"volume":1332,"transactions":9,"vwap":809},"2026-01-28",16.67,59700,{"date":1334,"open":821,"high":1289,"low":847,"close":1307,"change":983,"percent_change":1335,"volume":1318,"transactions":9,"vwap":1307},"2026-01-27",-1.36,{"date":1337,"open":1338,"high":1296,"low":1339,"close":1338,"change":712,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-26",16.96,16.89,0.83,39700,{"date":1343,"open":1307,"high":1344,"low":815,"close":1345,"change":946,"percent_change":408,"volume":1346,"transactions":9,"vwap":1345},"2026-01-23",16.83,16.82,43200,{"date":1348,"open":814,"high":1307,"low":816,"close":1307,"change":712,"percent_change":1231,"volume":1349,"transactions":9,"vwap":1307},"2026-01-22",96500,{"date":1351,"open":1055,"high":1080,"low":836,"close":1049,"change":21,"percent_change":1160,"volume":1352,"transactions":9,"vwap":1049},"2026-01-21",151300,{"date":1354,"open":836,"high":1040,"low":859,"close":834,"change":1025,"percent_change":1355,"volume":1356,"transactions":9,"vwap":834},"2026-01-20",-2.62,135100,{"date":1358,"open":1359,"high":1360,"low":1307,"close":1146,"change":508,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1146},"2026-01-16",16.93,16.95,-1.24,58000,{"date":1364,"open":1180,"high":1365,"low":1297,"close":1366,"change":361,"percent_change":463,"volume":1367,"transactions":9,"vwap":1366},"2026-01-15",17.1,16.99,61500,{"date":1369,"open":1370,"high":1188,"low":1370,"close":1296,"change":1371,"percent_change":557,"volume":1372,"transactions":9,"vwap":1296},"2026-01-14",16.81,0.21,38500,{"date":1374,"open":1370,"high":1345,"low":807,"close":1375,"change":407,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-13",16.79,0.48,128300,{"date":1379,"open":807,"high":1370,"low":1080,"close":828,"change":874,"percent_change":1380,"volume":1381,"transactions":9,"vwap":828},"2026-01-12",-0.77,85100,{"date":1383,"open":1064,"high":821,"low":1045,"close":1384,"change":760,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-09",16.84,1.57,74700,{"date":1388,"open":1064,"high":809,"low":798,"close":1063,"change":989,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1063},"2026-01-08",-1.19,27700,{"date":1392,"open":1345,"high":1393,"low":809,"close":1146,"change":490,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1146},"2026-01-07",16.87,1.02,50800,{"date":1397,"open":1045,"high":1164,"low":1074,"close":1164,"change":172,"percent_change":746,"volume":1398,"transactions":9,"vwap":1164},"2026-01-06",140800,{"date":1400,"open":798,"high":809,"low":1054,"close":808,"change":167,"percent_change":150,"volume":1401,"transactions":9,"vwap":808},"2026-01-05",69100,{"date":1403,"open":815,"high":809,"low":1050,"close":814,"change":172,"percent_change":746,"volume":1404,"transactions":9,"vwap":814},"2026-01-02",201500,{"date":1406,"open":1156,"high":821,"low":797,"close":797,"change":1181,"percent_change":1407,"volume":1408,"transactions":9,"vwap":797},"2025-12-31",-1.78,305000,{"date":1410,"open":1146,"high":1290,"low":1411,"close":821,"change":823,"percent_change":824,"volume":1412,"transactions":9,"vwap":821},"2025-12-30",16.76,122400,{"date":1414,"open":1415,"high":1289,"low":1345,"close":1339,"change":52,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1339},"2025-12-29",16.86,0.6,102700,{"date":1419,"open":1359,"high":1359,"low":820,"close":1375,"change":874,"percent_change":1380,"volume":1420,"transactions":9,"vwap":1375},"2025-12-26",38300,{"date":1422,"open":1375,"high":1359,"low":1156,"close":1291,"change":371,"percent_change":233,"volume":1423,"transactions":9,"vwap":1291},"2025-12-24",51700,{"date":1425,"open":820,"high":1291,"low":847,"close":1289,"change":233,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1289},"2025-12-23",0.36,38600,{"date":1429,"open":1384,"high":1415,"low":1430,"close":821,"change":305,"percent_change":913,"volume":1431,"transactions":9,"vwap":821},"2025-12-22",16.8,101900,{"date":1433,"open":1359,"high":1366,"low":1393,"close":1393,"change":746,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1393},"2025-12-19",-1.06,91500,{"date":1437,"open":1296,"high":1365,"low":1195,"close":1438,"change":848,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-18",17.049999,0.95,78900,{"date":1442,"open":1370,"high":1360,"low":1370,"close":1339,"change":823,"percent_change":824,"volume":1443,"transactions":9,"vwap":1339},"2025-12-17",78800,{"date":1445,"open":815,"high":1359,"low":815,"close":1359,"change":604,"percent_change":1238,"volume":1446,"transactions":9,"vwap":1359},"2025-12-16",50700,{"date":1448,"open":821,"high":1291,"low":1307,"close":820,"change":1098,"percent_change":167,"volume":1449,"transactions":9,"vwap":820},"2025-12-15",184300,{"date":1451,"open":1307,"high":1156,"low":806,"close":1151,"change":1452,"percent_change":1453,"volume":1125,"transactions":9,"vwap":1151},"2025-12-12",-0.33,-1.94,{"date":1455,"open":1456,"high":1202,"low":1179,"close":1438,"change":172,"percent_change":746,"volume":1056,"transactions":9,"vwap":1438},"2025-12-11",17.24,{"date":1458,"open":1195,"high":1459,"low":1360,"close":1194,"change":372,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1194},"2025-12-10",17.16,0.41,67100,{"date":1463,"open":1298,"high":1298,"low":1359,"close":1188,"change":233,"percent_change":482,"volume":1464,"transactions":9,"vwap":1188},"2025-12-09",135700,{"date":1466,"open":1186,"high":1186,"low":1345,"close":1360,"change":211,"percent_change":37,"volume":1467,"transactions":9,"vwap":1360},"2025-12-08",132100,{"date":1469,"open":1470,"high":1471,"low":1188,"close":1282,"change":145,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1282},"2025-12-05",17.17,17.21,-1.1,92800,{"date":1475,"open":1178,"high":1217,"low":1201,"close":1200,"change":989,"percent_change":596,"volume":1476,"transactions":9,"vwap":1200},"2025-12-04",25700,{"date":1478,"open":1479,"high":1263,"low":1480,"close":1481,"change":1482,"percent_change":528,"volume":1483,"transactions":9,"vwap":1481},"2025-12-03",17.34,17.28,17.42,0.13,28200,{"date":1485,"open":1471,"high":1217,"low":1486,"close":1202,"change":371,"percent_change":233,"volume":1487,"transactions":9,"vwap":1202},"2025-12-02",17.19,61000,{"date":1489,"open":1202,"high":1490,"low":1259,"close":1480,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1480},"2025-12-01",17.36,-0.41,-2.32,404700,{"date":1495,"open":1236,"high":1496,"low":1497,"close":1235,"change":989,"percent_change":244,"volume":1498,"transactions":9,"vwap":1235},"2025-11-28",17.93,17.51,61700,{"date":1500,"open":1501,"high":1502,"low":1248,"close":1503,"change":994,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-26",17.74,17.91,17.89,0.85,34800,{"date":1507,"open":1508,"high":1503,"low":1509,"close":1501,"change":201,"percent_change":490,"volume":1510,"transactions":9,"vwap":1501},"2025-11-25",17.83,17.73,221200,{"date":1512,"open":1252,"high":1513,"low":1274,"close":1513,"change":760,"percent_change":861,"volume":1514,"transactions":9,"vwap":1513},"2025-11-24",17.71,33600,{"date":1516,"open":1254,"high":1254,"low":1217,"close":1210,"change":425,"percent_change":829,"volume":1517,"transactions":9,"vwap":1210},"2025-11-21",91900,{"date":1519,"open":1259,"high":1481,"low":1259,"close":1209,"change":1482,"percent_change":528,"volume":1520,"transactions":9,"vwap":1209},"2025-11-20",73300,{"date":1522,"open":1490,"high":1189,"low":1471,"close":1259,"change":66,"percent_change":626,"volume":1523,"transactions":9,"vwap":1259},"2025-11-19",77700,{"date":1525,"open":1253,"high":1207,"low":1471,"close":1526,"change":305,"percent_change":913,"volume":1527,"transactions":9,"vwap":1526},"2025-11-18",17.32,114600,{"date":1529,"open":1479,"high":1209,"low":1480,"close":1479,"change":372,"percent_change":1460,"volume":1530,"transactions":9,"vwap":1479},"2025-11-17",64900,{"date":1532,"open":1252,"high":1252,"low":1533,"close":1259,"change":961,"percent_change":1203,"volume":1534,"transactions":9,"vwap":1259},"2025-11-14",17.25,250400,{"date":1536,"open":1223,"high":1272,"low":1263,"close":1263,"change":1452,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1263},"2025-11-13",-1.86,51900,{"date":1540,"open":1272,"high":1541,"low":1223,"close":1222,"change":527,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1222},"2025-11-12",17.8,0.62,48900,{"date":1545,"open":1272,"high":1546,"low":1223,"close":1272,"change":527,"percent_change":1547,"volume":1256,"transactions":9,"vwap":1272},"2025-11-11",17.72,0.63,{"date":1549,"open":1207,"high":1278,"low":1210,"close":1254,"change":190,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1254},"2025-11-10",-0.4,102200,{"date":1553,"open":1481,"high":1223,"low":1481,"close":1247,"change":305,"percent_change":434,"volume":1554,"transactions":9,"vwap":1247},"2025-11-07",123700,{"date":1556,"open":1218,"high":1272,"low":1218,"close":1252,"change":332,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1252},"2025-11-06",2.14,36800,{"date":1560,"open":1253,"high":1254,"low":1177,"close":1177,"change":157,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1177},"2025-11-05",-2.38,152800,{"date":1564,"open":1247,"high":1546,"low":1247,"close":1242,"change":1098,"percent_change":527,"volume":1565,"transactions":9,"vwap":1242},"2025-11-04",56600,{"date":1567,"open":1216,"high":1568,"low":1187,"close":1568,"change":361,"percent_change":463,"volume":1569,"transactions":9,"vwap":1568},"2025-11-03",17.66,392100,{"date":1571,"open":1541,"high":1508,"low":1237,"close":1237,"change":989,"percent_change":244,"volume":1572,"transactions":9,"vwap":1237},"2025-10-31",135900,{"date":1574,"open":1575,"high":1576,"low":1272,"close":1577,"change":874,"percent_change":1578,"volume":817,"transactions":9,"vwap":1577},"2025-10-30",17.78,17.96,17.87,-0.72,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1582,"change":157,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-29",18.36,18,-2.28,49600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1482,"percent_change":951,"volume":1591,"transactions":9,"vwap":1590},"2025-10-28",18.35,18.44,18.31,18.42,24500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":712,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-10-27",18.13,18.32,18.049999,18.29,0.77,60500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":305,"percent_change":434,"volume":1606,"transactions":9,"vwap":1605},"2025-10-24",18.23,18.24,18.07,18.15,38100,{"date":1608,"open":1609,"high":1610,"low":1594,"close":1611,"change":323,"percent_change":1612,"volume":1304,"transactions":9,"vwap":1611},"2025-10-23",18.28,18.34,18.17,-1.41,{"date":1614,"open":1615,"high":24,"low":1610,"close":1616,"change":201,"percent_change":848,"volume":1617,"transactions":9,"vwap":1616},"2025-10-22",18.4,18.43,41900,{"date":1619,"open":1616,"high":1620,"low":1621,"close":1615,"change":994,"percent_change":1622,"volume":1565,"transactions":9,"vwap":1615},"2025-10-21",18.47,18.39,0.82,{"date":1624,"open":1625,"high":1626,"low":1594,"close":1626,"change":712,"percent_change":1598,"volume":1627,"transactions":9,"vwap":1626},"2025-10-20",18.18,18.25,80800,{"date":1629,"open":1605,"high":1605,"low":1229,"close":1630,"change":211,"percent_change":1025,"volume":1631,"transactions":9,"vwap":1630},"2025-10-17",18.11,41500,{"date":1633,"open":1577,"high":1634,"low":1508,"close":1635,"change":116,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-16",18.22,18.19,1.73,70000,{"date":1639,"open":1596,"high":1640,"low":1508,"close":1641,"change":253,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-15",18.16,17.88,-0.5,75300,{"date":1645,"open":1228,"high":1646,"low":1647,"close":1648,"change":52,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-14",17.99,17.84,17.97,0.56,157100,{"date":1652,"open":1653,"high":1577,"low":1252,"close":1577,"change":672,"percent_change":672,"volume":1654,"transactions":9,"vwap":1577},"2025-10-13",17.75,90200,{"date":1656,"open":1252,"high":1228,"low":1657,"close":1577,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1577},"2025-10-10",17.62,0.57,3.29,283500,{"date":1662,"open":1490,"high":1284,"low":1480,"close":1663,"change":434,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-09",17.3,-0.63,81500,{"date":1667,"open":1267,"high":1497,"low":1479,"close":1283,"change":759,"percent_change":202,"volume":1668,"transactions":9,"vwap":1283},"2025-10-08",117900,{"date":1670,"open":1663,"high":1263,"low":1200,"close":1215,"change":663,"percent_change":1671,"volume":825,"transactions":9,"vwap":1215},"2025-10-07",1.28,{"date":1673,"open":1298,"high":1178,"low":1298,"close":1674,"change":983,"percent_change":1324,"volume":1675,"transactions":9,"vwap":1674},"2025-10-06",17.15,122600,{"date":1677,"open":1268,"high":1678,"low":1284,"close":1284,"change":913,"percent_change":902,"volume":1679,"transactions":9,"vwap":1284},"2025-10-03",17.52,41800,{"date":1681,"open":1481,"high":1218,"low":1215,"close":1268,"change":1482,"percent_change":528,"volume":1682,"transactions":9,"vwap":1268},"2025-10-02",61100,{"date":1684,"open":1685,"high":1208,"low":1526,"close":1215,"change":52,"percent_change":947,"volume":1686,"transactions":9,"vwap":1215},"2025-10-01",17.48,136700,{"date":1688,"open":1209,"high":1218,"low":1177,"close":1259,"change":434,"percent_change":1664,"volume":1689,"transactions":9,"vwap":1259},"2025-09-30",202500,{"date":1691,"open":1202,"high":1210,"low":1480,"close":1284,"change":1692,"percent_change":313,"volume":1693,"transactions":9,"vwap":1284},"2025-09-29",0.27,52100,{"date":1695,"open":1696,"high":1178,"low":1186,"close":1697,"change":211,"percent_change":37,"volume":1514,"transactions":9,"vwap":1697},"2025-09-26",17.14,17.11,{"date":1699,"open":1365,"high":1486,"low":1296,"close":1486,"change":759,"percent_change":202,"volume":1700,"transactions":9,"vwap":1486},"2025-09-25",41600,{"date":1702,"open":1703,"high":1533,"low":1704,"close":1674,"change":273,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1674},"2025-09-24",17.2,17.07,-2.06,60700,{"date":1708,"open":1284,"high":1678,"low":1202,"close":1497,"change":527,"percent_change":1547,"volume":1709,"transactions":9,"vwap":1497},"2025-09-23",31700,{"date":1711,"open":1178,"high":1209,"low":1486,"close":1209,"change":672,"percent_change":672,"volume":1712,"transactions":9,"vwap":1209},"2025-09-22",71000,{"date":1714,"open":1481,"high":1210,"low":1663,"close":1209,"change":211,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1209},"2025-09-19",-0.46,80400,{"date":1718,"open":1207,"high":1218,"low":1217,"close":1685,"change":273,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1685},"2025-09-18",-2.02,135400,{"date":1722,"open":1723,"high":1625,"low":1222,"close":1647,"change":66,"percent_change":262,"volume":1724,"transactions":9,"vwap":1647},"2025-09-17",18.08,121300,{"date":1726,"open":1508,"high":1229,"low":1508,"close":1503,"change":425,"percent_change":611,"volume":1727,"transactions":9,"vwap":1503},"2025-09-16",87300,{"date":1729,"open":1647,"high":1730,"low":1541,"close":1647,"change":946,"percent_change":937,"volume":1731,"transactions":9,"vwap":1647},"2025-09-15",17.94,126100,{"date":1733,"open":1546,"high":1236,"low":1274,"close":1653,"change":961,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1653},"2025-09-12",-0.89,74800,{"date":1737,"open":1236,"high":1648,"low":1653,"close":1502,"change":416,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1502},"2025-09-11",1.13,177100,{"date":1741,"open":1274,"high":1742,"low":1207,"close":1513,"change":810,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1513},"2025-09-10",17.81,1.03,110200,{"date":1746,"open":1243,"high":1274,"low":1481,"close":1208,"change":222,"percent_change":1036,"volume":1747,"transactions":9,"vwap":1208},"2025-09-09",72600,{"date":1749,"open":1207,"high":1513,"low":1207,"close":1237,"change":1275,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1237},"2025-09-08",2.67,245600,{"date":1753,"open":1298,"high":1177,"low":1180,"close":1471,"change":234,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1471},"2025-09-05",2.68,270900,{"date":1757,"open":809,"high":1411,"low":816,"close":1411,"change":202,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1411},"2025-09-04",1.39,92300,{"date":1761,"open":866,"high":1064,"low":842,"close":1045,"change":72,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1045},"2025-09-03",2.04,48500,{"date":1765,"open":928,"high":778,"low":917,"close":1005,"change":222,"percent_change":1766,"volume":1386,"transactions":9,"vwap":1005},"2025-09-02",-0.86,{"date":1768,"open":1040,"high":1044,"low":834,"close":834,"change":1181,"percent_change":1769,"volume":1770,"transactions":9,"vwap":834},"2025-08-29",-1.8,1688100,{"date":1772,"open":1065,"high":815,"low":1136,"close":808,"change":663,"percent_change":1773,"volume":1026,"transactions":9,"vwap":808},"2025-08-28",1.34,{"date":1775,"open":865,"high":1136,"low":929,"close":835,"change":361,"percent_change":463,"volume":1776,"transactions":9,"vwap":835},"2025-08-27",273700,{"date":1778,"open":1084,"high":1050,"low":859,"close":1136,"change":211,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1136},"2025-08-26",-0.48,234700,{"date":1782,"open":1044,"high":798,"low":835,"close":816,"change":190,"percent_change":157,"volume":1783,"transactions":9,"vwap":816},"2025-08-25",130200,{"date":1785,"open":1050,"high":1331,"low":854,"close":1063,"change":1371,"percent_change":1671,"volume":1786,"transactions":9,"vwap":1063},"2025-08-22",547800,{"date":1788,"open":1079,"high":1079,"low":778,"close":837,"change":913,"percent_change":453,"volume":1789,"transactions":9,"vwap":837},"2025-08-21",25400,{"date":1791,"open":841,"high":797,"low":841,"close":1065,"change":1098,"percent_change":167,"volume":1153,"transactions":9,"vwap":1065},"2025-08-20",{"date":1793,"open":841,"high":1050,"low":841,"close":1044,"change":202,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1044},"2025-08-19",1.42,15500,{"date":1797,"open":837,"high":837,"low":1005,"close":1004,"change":222,"percent_change":1090,"volume":1798,"transactions":9,"vwap":1004},"2025-08-18",177400,{"date":1800,"open":854,"high":1065,"low":866,"close":1055,"change":989,"percent_change":1165,"volume":1801,"transactions":9,"vwap":1055},"2025-08-15",562300,{"date":1803,"open":1375,"high":1375,"low":797,"close":1063,"change":824,"percent_change":984,"volume":1804,"transactions":9,"vwap":1063},"2025-08-14",13700,{"date":1806,"open":1307,"high":1172,"low":1307,"close":1345,"change":1692,"percent_change":1807,"volume":1599,"transactions":9,"vwap":1345},"2025-08-13",1.63,{"date":1809,"open":1045,"high":1063,"low":1136,"close":797,"change":508,"percent_change":59,"volume":1810,"transactions":9,"vwap":797},"2025-08-12",87200,{"date":1812,"open":1345,"high":821,"low":828,"close":1411,"change":759,"percent_change":860,"volume":1813,"transactions":9,"vwap":1411},"2025-08-11",52800,{"date":1815,"open":1816,"high":1816,"low":1331,"close":1151,"change":679,"percent_change":472,"volume":1817,"transactions":9,"vwap":1151},"2025-08-08",16.75,21600,{"date":1819,"open":1359,"high":1180,"low":1345,"close":1345,"change":253,"percent_change":191,"volume":1820,"transactions":9,"vwap":1345},"2025-08-07",97400,{"date":1822,"open":1360,"high":1188,"low":1094,"close":1289,"change":983,"percent_change":162,"volume":1823,"transactions":9,"vwap":1289},"2025-08-06",116700,{"date":1825,"open":1826,"high":1470,"low":1289,"close":1696,"change":407,"percent_change":1827,"volume":1332,"transactions":9,"vwap":1696},"2025-08-05",16.94,0.47,{"date":1829,"open":1360,"high":1703,"low":1415,"close":1186,"change":1482,"percent_change":1598,"volume":1830,"transactions":9,"vwap":1186},"2025-08-04",238900,{"date":1832,"open":1384,"high":1195,"low":1345,"close":1359,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1359},"2025-08-01",0.49,2.98,381300,{"date":1837,"open":814,"high":1080,"low":1040,"close":1040,"change":759,"percent_change":860,"volume":1838,"transactions":9,"vwap":1040},"2025-07-31",168000,{"date":1840,"open":841,"high":1059,"low":1084,"close":853,"change":323,"percent_change":1224,"volume":1841,"transactions":9,"vwap":853},"2025-07-30",33700,{"date":1843,"open":1004,"high":806,"low":1004,"close":806,"change":135,"percent_change":1844,"volume":1845,"transactions":9,"vwap":806},"2025-07-29",3.67,2740000,{"date":1847,"open":918,"high":785,"low":912,"close":912,"change":145,"percent_change":1292,"volume":1606,"transactions":9,"vwap":912},"2025-07-28",{"date":1849,"open":779,"high":880,"low":777,"close":799,"change":1482,"percent_change":618,"volume":1850,"transactions":9,"vwap":799},"2025-07-25",27900,{"date":1852,"open":930,"high":778,"low":895,"close":868,"change":1098,"percent_change":167,"volume":1853,"transactions":9,"vwap":868},"2025-07-24",52300,{"date":1855,"open":918,"high":872,"low":924,"close":928,"change":323,"percent_change":1856,"volume":1857,"transactions":9,"vwap":928},"2025-07-23",-1.59,43000,{"date":1859,"open":929,"high":835,"low":929,"close":837,"change":1371,"percent_change":1860,"volume":1861,"transactions":9,"vwap":837},"2025-07-22",1.3,95100,{"date":1863,"open":778,"high":1102,"low":873,"close":929,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":929},"2025-07-21",0.32,2.02,89900,{"date":1868,"open":771,"high":881,"low":977,"close":889,"change":371,"percent_change":233,"volume":1869,"transactions":9,"vwap":889},"2025-07-18",147900,{"date":1871,"open":977,"high":895,"low":1872,"close":977,"change":672,"percent_change":672,"volume":1873,"transactions":9,"vwap":977},"2025-07-17",15.77,74400,{"date":1875,"open":1024,"high":779,"low":765,"close":977,"change":672,"percent_change":672,"volume":1876,"transactions":9,"vwap":977},"2025-07-16",106700,{"date":1878,"open":867,"high":867,"low":709,"close":977,"change":389,"percent_change":1879,"volume":1880,"transactions":9,"vwap":977},"2025-07-15",-1.37,83600,{"date":1882,"open":887,"high":924,"low":771,"close":790,"change":361,"percent_change":463,"volume":1883,"transactions":9,"vwap":790},"2025-07-14",202900,{"date":1885,"open":865,"high":859,"low":779,"close":1131,"change":1715,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1131},"2025-07-11",-2.78,67800,{"date":1889,"open":1044,"high":1063,"low":1055,"close":814,"change":1098,"percent_change":167,"volume":1890,"transactions":9,"vwap":814},"2025-07-10",83900,{"date":1892,"open":1020,"high":814,"low":1020,"close":1050,"change":760,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1050},"2025-07-09",1.6,48100,{"date":1896,"open":792,"high":1004,"low":930,"close":1004,"change":759,"percent_change":21,"volume":1897,"transactions":9,"vwap":1004},"2025-07-08",255600,{"date":1899,"open":841,"high":1136,"low":918,"close":1005,"change":1452,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1005},"2025-07-07",-2,56700,{"date":1903,"open":1064,"high":806,"low":1045,"close":1045,"change":824,"percent_change":984,"volume":1904,"transactions":9,"vwap":1045},"2025-07-03",50900,{"date":1906,"open":822,"high":1375,"low":1164,"close":1156,"change":989,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1156},"2025-07-02",-1.18,557300,{"date":1910,"open":1291,"high":1186,"low":1344,"close":1297,"change":407,"percent_change":1827,"volume":1911,"transactions":9,"vwap":1297},"2025-07-01",2257700,{"date":1913,"open":1411,"high":1296,"low":807,"close":1339,"change":611,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1339},"2025-06-30",1.69,174400,{"date":1917,"open":806,"high":1172,"low":1094,"close":1164,"change":983,"percent_change":1879,"volume":1918,"transactions":9,"vwap":1164},"2025-06-27",59300,{"date":1920,"open":847,"high":1384,"low":1063,"close":1384,"change":810,"percent_change":896,"volume":1921,"transactions":9,"vwap":1384},"2025-06-26",57400,{"date":1923,"open":1065,"high":809,"low":841,"close":806,"change":983,"percent_change":1335,"volume":1744,"transactions":9,"vwap":806},"2025-06-25",{"date":1925,"open":1064,"high":1339,"low":1074,"close":1339,"change":1692,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1339},"2025-06-24",1.62,72900,{"date":1929,"open":807,"high":1345,"low":797,"close":822,"change":52,"percent_change":1930,"volume":1931,"transactions":9,"vwap":822},"2025-06-23",0.61,190800,{"date":1933,"open":853,"high":1063,"low":918,"close":814,"change":913,"percent_change":1578,"volume":1934,"transactions":9,"vwap":814},"2025-06-20",77800,{"date":1936,"open":797,"high":847,"low":1044,"close":808,"change":527,"percent_change":1937,"volume":1938,"transactions":9,"vwap":808},"2025-06-18",0.67,245300,{"date":1940,"open":800,"high":1045,"low":1020,"close":1045,"change":1255,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1045},"2025-06-17",2.48,24200,{"date":1944,"open":1084,"high":1074,"low":928,"close":868,"change":1945,"percent_change":1946,"volume":1017,"transactions":9,"vwap":868},"2025-06-16",-0.27,-1.65,{"date":1948,"open":1049,"high":806,"low":778,"close":853,"change":283,"percent_change":263,"volume":1949,"transactions":9,"vwap":853},"2025-06-13",25500,{"date":1951,"open":809,"high":1146,"low":1045,"close":820,"change":1864,"percent_change":1952,"volume":1953,"transactions":9,"vwap":820},"2025-06-12",1.95,953500,{"date":1955,"open":800,"high":854,"low":865,"close":835,"change":490,"percent_change":1956,"volume":1957,"transactions":9,"vwap":835},"2025-06-11",1.05,375200,{"date":1959,"open":1084,"high":853,"low":791,"close":865,"change":527,"percent_change":571,"volume":1960,"transactions":9,"vwap":865},"2025-06-10",779200,{"date":1962,"open":887,"high":785,"low":879,"close":873,"change":372,"percent_change":517,"volume":1841,"transactions":9,"vwap":873},"2025-06-09",{"date":1964,"open":799,"high":880,"low":1131,"close":912,"change":1491,"percent_change":1965,"volume":1966,"transactions":9,"vwap":912},"2025-06-06",-2.49,63300,{"date":1968,"open":1064,"high":809,"low":1074,"close":1059,"change":672,"percent_change":672,"volume":1969,"transactions":9,"vwap":1059},"2025-06-05",129700,{"date":1971,"open":799,"high":798,"low":988,"close":1059,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1059},"2025-06-04",0.53,3.32,193300,{"date":1976,"open":928,"high":1005,"low":894,"close":1024,"change":211,"percent_change":1642,"volume":1977,"transactions":9,"vwap":1024},"2025-06-03",154800,{"date":1979,"open":924,"high":918,"low":905,"close":777,"change":1945,"percent_change":702,"volume":1980,"transactions":9,"vwap":777},"2025-06-02",133600,{"date":1982,"open":1020,"high":837,"low":791,"close":866,"change":1098,"percent_change":167,"volume":1983,"transactions":9,"vwap":866},"2025-05-30",63100,{"date":1985,"open":929,"high":866,"low":917,"close":842,"change":1460,"percent_change":1986,"volume":1987,"transactions":9,"vwap":842},"2025-05-29",2.58,1487700,{"date":1989,"open":784,"high":867,"low":922,"close":922,"change":283,"percent_change":1990,"volume":1991,"transactions":9,"vwap":922},"2025-05-28",-2.1,133700,{"date":1993,"open":930,"high":1004,"low":1994,"close":988,"change":1275,"percent_change":1995,"volume":1996,"transactions":9,"vwap":988},"2025-05-27",15.9,2.92,710800,{"date":1998,"open":752,"high":977,"low":1999,"close":2000,"change":946,"percent_change":1658,"volume":2001,"transactions":9,"vwap":2000},"2025-05-23",15.64,15.75,184900,{"date":2003,"open":479,"high":711,"low":2004,"close":752,"change":848,"percent_change":1743,"volume":2005,"transactions":9,"vwap":752},"2025-05-22",15.25,313000,{"date":2007,"open":889,"high":1994,"low":2008,"close":765,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":765},"2025-05-21",15.42,-0.55,-3.43,538100,{"date":2013,"open":792,"high":917,"low":881,"close":790,"change":323,"percent_change":1856,"volume":2014,"transactions":9,"vwap":790},"2025-05-20",74000,{"date":2016,"open":1994,"high":1084,"low":901,"close":800,"change":253,"percent_change":2009,"volume":2017,"transactions":9,"vwap":800},"2025-05-19",122100,{"date":2019,"open":1063,"high":1064,"low":837,"close":853,"change":201,"percent_change":810,"volume":1890,"transactions":9,"vwap":853},"2025-05-16",{"date":2021,"open":928,"high":1079,"low":924,"close":837,"change":604,"percent_change":2022,"volume":2023,"transactions":9,"vwap":837},"2025-05-15",1.17,220100,{"date":2025,"open":799,"high":799,"low":1014,"close":785,"change":823,"percent_change":2026,"volume":2027,"transactions":9,"vwap":785},"2025-05-14",-0.25,165500,{"date":2029,"open":866,"high":853,"low":928,"close":1020,"change":145,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1020},"2025-05-13",-1.16,852400,{"date":2033,"open":798,"high":798,"low":855,"close":1079,"change":780,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1079},"2025-05-12",-1.85,349700,{"date":2037,"open":809,"high":1344,"low":808,"close":1151,"change":527,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1151},"2025-05-09",0.66,143000,{"date":2041,"open":1179,"high":1704,"low":1064,"close":1164,"change":283,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1164},"2025-05-08",-2.01,140300,{"date":2045,"open":1179,"high":1470,"low":1360,"close":1360,"change":372,"percent_change":1460,"volume":2046,"transactions":9,"vwap":1360},"2025-05-07",53900,{"date":2048,"open":1080,"high":1289,"low":798,"close":1172,"change":490,"percent_change":1394,"volume":2049,"transactions":9,"vwap":1172},"2025-05-06",53600,{"date":2051,"open":1146,"high":1339,"low":1064,"close":828,"change":323,"percent_change":2052,"volume":2053,"transactions":9,"vwap":828},"2025-05-05",-1.53,474900,{"date":2055,"open":1296,"high":1459,"low":1290,"close":1297,"change":801,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1297},"2025-05-02",-2.13,633100,{"date":2059,"open":1568,"high":1235,"low":1459,"close":1479,"change":989,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1479},"2025-05-01",-1.14,239600,{"date":2063,"open":1237,"high":2064,"low":1268,"close":1254,"change":1452,"percent_change":2034,"volume":2065,"transactions":9,"vwap":1254},"2025-04-30",17.82,352300,{"date":2067,"open":1268,"high":1577,"low":1268,"close":1577,"change":482,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1577},"2025-04-29",2,44800,{"date":181,"open":1470,"high":1208,"low":1470,"close":1678,"change":482,"percent_change":1762,"volume":2071,"transactions":9,"vwap":1678},1221500]