[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UGE":3,"homepage-market-summary":29,"stock-historical-UGE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UGE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra Consumer Staples","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2188,0.413136,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.62,18.06,17.9636,17.788,0.832,4.68,17040.444078,22.26,15.74,51802.46258895617,44.2,4953,{"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},43634,15926518.109828,0.92,"2025-04-28",[183,186,196,205,216,227,237,246,255,266,275,285,296,307,317,327,336,347,358,369,380,390,398,408,418,428,438,449,459,470,481,492,503,512,522,532,542,552,561,569,579,586,596,607,617,625,632,642,651,660,669,680,691,701,711,721,731,740,750,760,771,782,790,799,807,813,819,826,831,837,844,850,855,859,865,870,875,882,889,895,901,907,910,914,921,927,932,939,946,954,960,966,974,979,984,991,994,999,1003,1010,1018,1023,1028,1033,1038,1044,1048,1053,1057,1061,1066,1071,1078,1081,1087,1091,1095,1100,1107,1113,1119,1124,1131,1139,1145,1151,1155,1160,1165,1170,1175,1181,1185,1189,1194,1198,1203,1207,1212,1217,1223,1229,1233,1237,1244,1247,1251,1255,1261,1266,1271,1276,1283,1291,1298,1306,1313,1319,1325,1332,1338,1345,1350,1357,1364,1371,1376,1381,1388,1394,1400,1408,1413,1417,1422,1426,1431,1437,1442,1447,1451,1454,1458,1460,1463,1468,1472,1477,1485,1493,1499,1506,1513,1519,1524,1529,1534,1541,1546,1553,1558,1563,1570,1577,1581,1585,1592,1600,1607,1611,1617,1623,1627,1632,1635,1641,1647,1650,1657,1661,1665,1672,1679,1683,1689,1696,1700,1703,1709,1716,1722,1729,1735,1741,1747,1752,1758,1764,1769,1775,1781,1786,1793,1798,1802,1808,1812,1814,1818,1822,1826,1830,1833,1838,1842,1845,1848,1851,1855,1857,1860,1862,1864,1868,1872,1875,1879,1881,1885,1890,1893,1898,1900,1903,1906,1911,1914,1916,1919,1922,1927,1930,1933,1938,1941,1945,1950,1957,1960,1963,1966,1969,1972,1975,1978,1980,1985,1988,1993,1996,2000,2004,2008,2012,2016,2020,2023,2026,2030,2033,2036,2039,2042,2045,2048,2051,2056,2059,2062,2065,2068,2072,2077,2081,2083,2087,2090,2092,2096,2099,2103,2106,2109,2113,2117,2122,2124,2127,2131,2133,2136,2139,2143,2147,2151,2155,2158,2161,2164,2168,2172,2177,2182,2185,2187,2189,2192,2194,2197,2200,2203,2205,2208,2212,2215],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},259,18.4143,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",17.96,18.05,17.78,-0.0303,-0.17,26192.175396,209,17.9384,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":121,"volume":202,"transactions":203,"vwap":204},"2026-10-06",17.41,17.82,17.8183,0.3683,11043.649453,97,17.7838,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",17.26,17.49,17.1072,17.45,0.1497,0.87,20194.021113,237,17.3096,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",17.25,17.3099,17.16,17.3003,0.1303,0.76,4782.086882,175,17.2479,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",17.28,17.14,17.17,-0.2098,-1.21,11305.725027,218,17.2406,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",17.831,17.3798,-0.4802,-2.69,7375.634977,129,17.6736,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":233,"volume":252,"transactions":253,"vwap":254},"2026-09-29",17.97,17.7499,17.86,-0.2196,8721.681619,153,17.8261,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",18.01,18.1,17.79,18.0796,0.1096,0.61,9327.071189,222,18.0301,{"date":267,"open":268,"high":269,"low":268,"close":248,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",17.69,18,0.1041,0.58,12285.49121,171,17.8393,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",18.4,18.4064,17.8659,-0.259,-1.43,19658.791903,168,18.2434,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",18.3305,18.345,18.08,18.1249,-0.2448,-1.33,7536.038407,110,18.1642,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",18.29,18.42,18.21,18.3697,0.3586,1.99,15469.916584,206,18.3545,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",18.24,17.95,18.0111,-0.2026,-1.11,32009.512765,350,18.12,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-18",18.3,18.31,18.2137,-0.2848,-1.54,6434.428047,121,18.2698,{"date":328,"open":329,"high":330,"low":320,"close":331,"change":332,"percent_change":167,"volume":333,"transactions":334,"vwap":335},"2026-09-17",18.44,18.7499,18.4985,0.0224,11205.76483,139,18.442,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",18.5798,18.6,18.371,18.4761,-0.1063,-0.57,4370.028496,63,18.5391,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",18.71,18.715,18.58,18.5824,-0.3473,-1.83,7346.858069,159,18.6569,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",19.0601,19.09,18.85,18.9297,0.4997,2.71,11953.432445,223,18.9586,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",18.46,18.54,18.32,18.43,0.118,0.64,10425.078302,109,18.4465,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",18.6299,18.09,18.312,-0.018,-0.1,163149.294191,836,18.3198,{"date":391,"open":392,"high":392,"low":300,"close":393,"change":37,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",18.5,18.33,-2.5,75409.892216,909,18.2648,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":233,"volume":405,"transactions":406,"vwap":407},"2026-09-08",18.76,19.03,18.6101,18.8,-0.23,116121.247449,1038,18.779,{"date":409,"open":410,"high":411,"low":412,"close":401,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",19.08,19.27,19.015,-0.2991,-1.55,150081.092861,967,19.0668,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":343,"volume":425,"transactions":426,"vwap":427},"2026-09-03",19.23,19.46,19.195,19.3291,-0.1109,27045.336018,386,19.3775,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",19.34,19.49,19.44,0.0758,0.39,2318.657576,68,19.4816,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",19.53,19.6899,19.2709,19.3642,0.1659,0.86,8372.734607,207,19.4598,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",19.294,19.1704,19.1983,-0.2517,-1.29,8129.934303,233,19.2436,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",19.39,19.4856,19.32,19.45,0.1876,0.97,42183.463386,756,19.3977,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",19.4398,19.4699,19.24,19.2624,-0.5969,-3.01,24132.741148,619,19.3041,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",19.9199,20.03,19.8315,19.8593,-0.0825,-0.41,24437.63239,382,19.9289,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",20.12,20.125,19.83,19.9418,-0.4332,-2.13,40261.140888,753,19.9604,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",19.79,20.375,0.725,3.69,15717.092478,217,20.2443,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",19.56,19.71,19.65,0.2353,1.21,5688.217535,96,19.6155,{"date":523,"open":524,"high":525,"low":430,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",19.59,19.69,19.4147,-0.5484,-2.75,11340.348681,177,19.501,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",19.86,20.1586,19.9631,0.4325,2.21,16565.210548,213,20.0555,{"date":543,"open":544,"high":545,"low":461,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",19.41,19.8,19.5306,0.4206,2.2,4955.412618,143,19.525,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",19.58,19.11,-0.6607,-3.34,10255.0304,180,19.2079,{"date":562,"open":525,"high":563,"low":525,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":378,"vwap":568},"2026-08-14",19.84,19.7707,0.0107,0.05,5044.562421,19.7653,{"date":570,"open":571,"high":534,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",19.64,19.6,19.76,0.42,2.17,19795.218637,160,19.7205,{"date":580,"open":581,"high":430,"low":581,"close":430,"change":582,"percent_change":150,"volume":583,"transactions":584,"vwap":585},"2026-08-12",18.93,0.14,8516.328699,122,19.2896,{"date":587,"open":588,"high":589,"low":555,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",19.26,19.29,19.2,-0.0305,-0.16,7700.084376,87,19.2078,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",19.18,19.2547,19.0627,19.2305,-0.1297,-0.67,45932.05729,224,19.1687,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",19.05,19.405,19.3602,0.0002,0,8826.103323,198,19.3626,{"date":618,"open":573,"high":573,"low":619,"close":620,"change":621,"percent_change":603,"volume":622,"transactions":623,"vwap":624},"2026-08-06",19.25,19.36,-0.13,18931.341548,414,19.3091,{"date":626,"open":627,"high":627,"low":420,"close":431,"change":66,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",19.72,-0.26,66527.901076,574,19.3927,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",19.06,19.54,18.9099,0.21,1.09,15469.671143,174,19.3555,{"date":643,"open":563,"high":644,"low":474,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",19.97,19.33,-0.0679,-0.35,49962.423383,394,19.6013,{"date":652,"open":432,"high":653,"low":609,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",19.5038,19.3979,-0.1821,-0.93,135916.621324,185,19.3872,{"date":661,"open":662,"high":662,"low":663,"close":554,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",19.6994,19.4,-0.81,-3.97,154050.60157,253,19.4317,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",20.21,20.6027,19.9693,20.39,0.0511,0.25,10575.893346,190,20.3859,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",20.38,21.0597,20.0001,20.3389,0.8189,4.2,140440.106677,273,20.6558,{"date":692,"open":420,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",19.593,19.21,19.52,0.5516,2.91,7490.152111,142,19.4824,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",18.78,18.9684,18.6601,0.4017,2.16,1453.623658,76,18.8521,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":658,"vwap":720},"2026-07-23",18.7,18.77,18.3914,18.5667,-0.5657,-2.96,5972.191835,18.5635,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",19.19,19.1,19.1324,0.1824,0.96,6086.417184,95,19.1509,{"date":732,"open":609,"high":474,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",18.91,18.95,-0.4049,-2.09,12670.601452,227,19.0301,{"date":741,"open":695,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",19.66,19.2243,19.3549,-0.2004,-1.02,130446.19025,163,19.4098,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":455,"volume":757,"transactions":758,"vwap":759},"2026-07-17",20.22,20.54,19.3,19.5553,-0.2547,32398.983914,286,19.943,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",19.5,19.9,19.3301,19.81,1.1483,6.15,32912.329402,554,19.6728,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-15",18.73,19.0039,18.61,18.6617,-0.1095,-0.58,21048.651918,418,18.7506,{"date":783,"open":461,"high":784,"low":400,"close":785,"change":786,"percent_change":718,"volume":787,"transactions":788,"vwap":789},"2026-07-14",19.4199,18.7712,-0.5727,41013.707159,138,18.9296,{"date":791,"open":430,"high":792,"low":474,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-13",19.5384,19.3439,0.3239,1.7,9394.036047,125,19.2773,{"date":800,"open":801,"high":410,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",18.72,18.68,19.02,0.38,2.04,13000,{"date":808,"open":713,"high":733,"low":339,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",18.64,-0.59,-3.07,20600,{"date":814,"open":815,"high":815,"low":694,"close":420,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":420},"2026-07-08",19.67,-0.12,-0.62,14200,{"date":820,"open":762,"high":821,"low":822,"close":823,"change":72,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-07",19.91,19.22,19.35,1.74,31200,{"date":827,"open":754,"high":431,"low":713,"close":803,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":803},"2026-07-06",-0.44,-2.26,74800,{"date":832,"open":833,"high":572,"low":833,"close":421,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":421},"2026-07-02",19.040001,0.65,3.46,97400,{"date":838,"open":17,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-07-01",18.81,18.49,0.2,1.07,72100,{"date":845,"open":464,"high":572,"low":846,"close":775,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":775},"2026-06-30",18.56,-0.71,-3.67,75700,{"date":851,"open":431,"high":572,"low":410,"close":463,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":463},"2026-06-29",-0.18,-0.92,78500,{"date":856,"open":857,"high":742,"low":590,"close":762,"change":804,"percent_change":303,"volume":858,"transactions":9,"vwap":762},"2026-06-26",19.47,78400,{"date":860,"open":723,"high":861,"low":862,"close":863,"change":816,"percent_change":817,"volume":864,"transactions":9,"vwap":863},"2026-06-25",19.51,19.030001,19.12,56900,{"date":866,"open":822,"high":867,"low":361,"close":474,"change":868,"percent_change":271,"volume":869,"transactions":9,"vwap":474},"2026-06-24",19.48,0.11,96200,{"date":871,"open":833,"high":590,"low":403,"close":872,"change":223,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-23",19.13,4.14,193000,{"date":876,"open":877,"high":400,"low":373,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",18.57,18.37,-0.33,-1.76,65200,{"date":883,"open":349,"high":884,"low":885,"close":713,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":713},"2026-06-18",18.89,18.55,-0.09,-0.48,116200,{"date":890,"open":867,"high":867,"low":713,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-17",18.79,-0.96,-4.86,101200,{"date":896,"open":516,"high":494,"low":516,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-16",19.75,0.07,0.36,28200,{"date":902,"open":695,"high":763,"low":903,"close":904,"change":621,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-15",19.01,19.68,-0.66,38700,{"date":908,"open":554,"high":765,"low":635,"close":765,"change":637,"percent_change":842,"volume":909,"transactions":9,"vwap":765},"2026-06-12",20200,{"date":911,"open":573,"high":821,"low":857,"close":572,"change":816,"percent_change":912,"volume":913,"transactions":9,"vwap":572},"2026-06-11",-0.61,70000,{"date":915,"open":916,"high":917,"low":420,"close":627,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":627},"2026-06-10",19.37,19.77,0.7,3.68,45000,{"date":922,"open":923,"high":430,"low":923,"close":803,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":803},"2026-06-09",18.66,0.44,2.37,40700,{"date":928,"open":801,"high":929,"low":392,"close":351,"change":192,"percent_change":930,"volume":931,"transactions":9,"vwap":351},"2026-06-08",18.82,-0.91,26300,{"date":933,"open":934,"high":723,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",18.28,18.75,0.52,2.85,238300,{"date":940,"open":941,"high":941,"low":248,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",18.9,18.23,-0.04,-0.22,107400,{"date":947,"open":948,"high":371,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",18.2,17.77,18.27,0.13,0.72,45600,{"date":955,"open":956,"high":320,"low":248,"close":957,"change":958,"percent_change":828,"volume":959,"transactions":9,"vwap":957},"2026-06-02",18.040001,18.14,-0.08,109500,{"date":961,"open":319,"high":277,"low":269,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",18.22,-0.43,-2.31,107600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":603,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-29",18.94,18.99,17.99,18.65,-3.47,115800,{"date":975,"open":976,"high":431,"low":361,"close":463,"change":977,"percent_change":566,"volume":978,"transactions":9,"vwap":463},"2026-05-28",19.38,0.01,15000,{"date":980,"open":981,"high":762,"low":981,"close":982,"change":72,"percent_change":824,"volume":983,"transactions":9,"vwap":982},"2026-05-27",18.96,19.31,93000,{"date":985,"open":464,"high":986,"low":884,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",19.62,18.98,-0.5,-2.57,165100,{"date":992,"open":861,"high":534,"low":461,"close":867,"change":898,"percent_change":899,"volume":993,"transactions":9,"vwap":867},"2026-05-22",6000,{"date":995,"open":663,"high":544,"low":903,"close":544,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":544},"2026-05-21",-0.45,-2.27,18100,{"date":1000,"open":573,"high":1001,"low":762,"close":534,"change":628,"percent_change":455,"volume":1002,"transactions":9,"vwap":534},"2026-05-20",20.09,6800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":494,"change":167,"percent_change":1008,"volume":1009,"transactions":9,"vwap":494},"2026-05-19",20.040001,20.37,19.73,0.6,11900,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",19.43,20.01,20,0.51,2.62,40400,{"date":1019,"open":763,"high":763,"low":976,"close":431,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":431},"2026-05-15",-0.07,-0.36,35900,{"date":1024,"open":762,"high":1025,"low":762,"close":514,"change":951,"percent_change":1026,"volume":1027,"transactions":9,"vwap":514},"2026-05-14",19.7,0.67,9300,{"date":1029,"open":619,"high":742,"low":734,"close":1012,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1012},"2026-05-13",0.09,0.47,7600,{"date":1034,"open":941,"high":635,"low":941,"close":430,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":430},"2026-05-12",0.53,2.82,14400,{"date":1039,"open":1040,"high":1040,"low":339,"close":839,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":839},"2026-05-11",19.14,-0.38,-1.98,13200,{"date":1045,"open":411,"high":762,"low":723,"close":723,"change":1046,"percent_change":52,"volume":1047,"transactions":9,"vwap":723},"2026-05-08",0.02,5800,{"date":1049,"open":474,"high":411,"low":1050,"close":1051,"change":66,"percent_change":628,"volume":1052,"transactions":9,"vwap":1051},"2026-05-07",18.74,19.17,25200,{"date":1054,"open":411,"high":461,"low":872,"close":822,"change":1055,"percent_change":637,"volume":1056,"transactions":9,"vwap":822},"2026-05-06",0.04,19600,{"date":1058,"open":724,"high":589,"low":884,"close":598,"change":841,"percent_change":1059,"volume":1060,"transactions":9,"vwap":598},"2026-05-05",1.05,17100,{"date":1062,"open":598,"high":822,"low":400,"close":987,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":987},"2026-05-04",-0.27,-1.4,25800,{"date":1067,"open":1068,"high":1069,"low":833,"close":619,"change":66,"percent_change":628,"volume":1070,"transactions":9,"vwap":619},"2026-05-01",19.57,19.63,23500,{"date":1072,"open":1073,"high":663,"low":1074,"close":754,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":754},"2026-04-30",19.15,19.07,0.62,3.32,49300,{"date":1079,"open":400,"high":714,"low":372,"close":802,"change":886,"percent_change":887,"volume":1080,"transactions":9,"vwap":802},"2026-04-29",12700,{"date":1082,"open":1083,"high":581,"low":351,"close":714,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":714},"2026-04-28",18.67,0.27,1.46,13700,{"date":1088,"open":941,"high":941,"low":299,"close":392,"change":1021,"percent_change":1089,"volume":1090,"transactions":9,"vwap":392},"2026-04-27",-1.91,18800,{"date":1092,"open":581,"high":863,"low":1050,"close":1093,"change":886,"percent_change":37,"volume":1094,"transactions":9,"vwap":1093},"2026-04-24",18.86,178900,{"date":1096,"open":1050,"high":1097,"low":1050,"close":734,"change":271,"percent_change":1098,"volume":1099,"transactions":9,"vwap":734},"2026-04-23",19.049999,3.16,216400,{"date":1101,"open":1102,"high":1103,"low":320,"close":878,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":878},"2026-04-22",18.34,18.53,0.15,0.82,16000,{"date":1108,"open":374,"high":1109,"low":957,"close":962,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":962},"2026-04-21",18.59,-0.29,-1.57,46400,{"date":1114,"open":1109,"high":773,"low":878,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-20",18.51,-0.02,-0.11,71900,{"date":1120,"open":1121,"high":846,"low":269,"close":1103,"change":924,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1103},"2026-04-17",18.17,2.43,110700,{"date":1125,"open":1126,"high":1127,"low":1126,"close":383,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":383},"2026-04-16",17.92,18.19,0.18,1.01,153200,{"date":1132,"open":970,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-15",18.030001,17.63,17.91,-0.21,-1.16,54200,{"date":1140,"open":1141,"high":948,"low":1142,"close":316,"change":1143,"percent_change":879,"volume":1144,"transactions":9,"vwap":316},"2026-04-14",18.02,17.89,-0.06,42900,{"date":1146,"open":1147,"high":723,"low":310,"close":1148,"change":879,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-13",18.26,18.18,-1.78,104700,{"date":1152,"open":968,"high":968,"low":374,"close":1115,"change":988,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1115},"2026-04-10",-2.63,99200,{"date":1156,"open":400,"high":361,"low":773,"close":903,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":903},"2026-04-09",0.26,1.39,104200,{"date":1161,"open":1162,"high":935,"low":1162,"close":935,"change":1026,"percent_change":1163,"volume":1164,"transactions":9,"vwap":935},"2026-04-08",18.049999,3.71,79900,{"date":1166,"open":840,"high":840,"low":269,"close":289,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":289},"2026-04-07",-0.6,-3.21,143400,{"date":1171,"open":372,"high":713,"low":1172,"close":802,"change":1173,"percent_change":824,"volume":1174,"transactions":9,"vwap":802},"2026-04-06",18.16,0.32,113400,{"date":1176,"open":923,"high":923,"low":258,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-02",18.36,0.16,0.88,41600,{"date":1182,"open":289,"high":393,"low":1183,"close":948,"change":404,"percent_change":59,"volume":1184,"transactions":9,"vwap":948},"2026-04-01",17.94,47200,{"date":1186,"open":840,"high":840,"low":1187,"close":374,"change":868,"percent_change":1008,"volume":1188,"transactions":9,"vwap":374},"2026-03-31",17.66,173800,{"date":1190,"open":1191,"high":1109,"low":298,"close":373,"change":1192,"percent_change":72,"volume":1193,"transactions":9,"vwap":373},"2026-03-30",18.38,0.06,21500,{"date":1195,"open":393,"high":846,"low":1127,"close":1147,"change":841,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1147},"2026-03-27",1.11,91200,{"date":1199,"open":1127,"high":374,"low":269,"close":1200,"change":592,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-26",18.059999,-0.88,48400,{"date":1204,"open":319,"high":319,"low":259,"close":962,"change":1104,"percent_change":1205,"volume":1206,"transactions":9,"vwap":962},"2026-03-25",0.83,117700,{"date":1208,"open":1142,"high":1209,"low":1142,"close":1210,"change":943,"percent_change":944,"volume":1211,"transactions":9,"vwap":1210},"2026-03-24",18.45,18.07,48200,{"date":1213,"open":1172,"high":277,"low":1214,"close":1214,"change":582,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-23",18.11,0.78,100200,{"date":1218,"open":878,"high":878,"low":1219,"close":248,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":248},"2026-03-20",17.9,-0.34,-1.86,130100,{"date":1224,"open":877,"high":877,"low":1225,"close":320,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":320},"2026-03-19",18.25,-0.3,-1.61,111600,{"date":1230,"open":430,"high":430,"low":339,"close":775,"change":1231,"percent_change":893,"volume":1232,"transactions":9,"vwap":775},"2026-03-18",-0.95,52200,{"date":1234,"open":505,"high":644,"low":695,"close":514,"change":1117,"percent_change":1235,"volume":1236,"transactions":9,"vwap":514},"2026-03-17",-0.56,24500,{"date":1238,"open":1239,"high":1240,"low":571,"close":815,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":815},"2026-03-16",19.82,19.88,0.08,0.41,42000,{"date":1245,"open":554,"high":627,"low":695,"close":524,"change":676,"percent_change":1246,"volume":1086,"transactions":9,"vwap":524},"2026-03-13",1.29,{"date":1248,"open":474,"high":815,"low":723,"close":430,"change":1249,"percent_change":1250,"volume":1090,"transactions":9,"vwap":430},"2026-03-12",-0.14,-0.72,{"date":1252,"open":573,"high":573,"low":430,"close":867,"change":1167,"percent_change":1253,"volume":1254,"transactions":9,"vwap":867},"2026-03-11",-2.99,25100,{"date":1256,"open":1257,"high":682,"low":904,"close":1258,"change":943,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-10",19.92,20.08,-0.2,51600,{"date":1262,"open":563,"high":1263,"low":524,"close":494,"change":1030,"percent_change":1264,"volume":1265,"transactions":9,"vwap":494},"2026-03-09",20.24,0.45,262400,{"date":1267,"open":514,"high":1001,"low":1268,"close":1269,"change":167,"percent_change":1008,"volume":1270,"transactions":9,"vwap":1269},"2026-03-06",19.55,20.030001,211300,{"date":1272,"open":1273,"high":1273,"low":573,"close":821,"change":930,"percent_change":1274,"volume":1275,"transactions":9,"vwap":821},"2026-03-05",20.48,-4.37,85700,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1110,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-04",21.030001,20.65,20.82,-1.37,52300,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":828,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-03",21.27,21.38,20.77,21.11,-2.04,108900,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":817,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-02",22.17,21.5,21.55,-2.8,60500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1293,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1293},"2026-02-27",21.71,22.22,21.64,0.56,2.59,35300,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":172,"percent_change":1249,"volume":1312,"transactions":9,"vwap":1311},"2026-02-26",21.84,22.02,21.44,21.61,52600,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1302,"change":963,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1302},"2026-02-25",22,21.4,-1.95,92300,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":924,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-24",21.74,22.07,2.03,35100,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":936,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-02-23",21.02,21.76,21.63,2.46,55200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1288,"change":1337,"percent_change":582,"volume":1260,"transactions":9,"vwap":1288},"2026-02-20",20.93,21.14,20.86,0.03,{"date":1339,"open":1340,"high":1341,"low":1334,"close":1342,"change":1259,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-19",21.28,21.51,21.08,-0.94,61500,{"date":1346,"open":1347,"high":1310,"low":1348,"close":1340,"change":386,"percent_change":37,"volume":1349,"transactions":9,"vwap":1340},"2026-02-18",21.19,21.17,84600,{"date":1351,"open":1315,"high":1352,"low":1353,"close":1286,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1286},"2026-02-17",22.18,21.07,-0.53,-2.42,135800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":977,"percent_change":566,"volume":1363,"transactions":9,"vwap":1362},"2026-02-13",21.82,22.23,21.53,21.91,62200,{"date":1365,"open":1366,"high":24,"low":1367,"close":1368,"change":574,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-12",21.52,21.48,21.9,1.96,66200,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1367,"change":1075,"percent_change":126,"volume":1375,"transactions":9,"vwap":1367},"2026-02-11",20.56,21.58,84400,{"date":1377,"open":1378,"high":1335,"low":1379,"close":1336,"change":1249,"percent_change":603,"volume":1380,"transactions":9,"vwap":1336},"2026-02-10",20.83,20.8,42200,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":145,"percent_change":1387,"volume":913,"transactions":9,"vwap":1386},"2026-02-09",21.32,21.33,20.75,21,-0.9,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1347,"change":1031,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1347},"2026-02-06",20.76,21.29,2.27,43800,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":886,"percent_change":963,"volume":1399,"transactions":9,"vwap":1398},"2026-02-05",21.18,20.57,20.72,79300,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-04",20.52,20.91,20.81,0.48,2.36,75600,{"date":1409,"open":635,"high":1273,"low":861,"close":1410,"change":140,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-03",20.33,3.51,33600,{"date":1414,"open":822,"high":627,"low":598,"close":571,"change":1031,"percent_change":1415,"volume":1416,"transactions":9,"vwap":571},"2026-02-02",2.45,30900,{"date":1418,"open":1419,"high":723,"low":802,"close":1051,"change":262,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1051},"2026-01-30",18.69,3.29,14800,{"date":1423,"open":339,"high":362,"low":1103,"close":846,"change":386,"percent_change":1424,"volume":1425,"transactions":9,"vwap":846},"2026-01-29",-0.54,136700,{"date":1427,"open":733,"high":1428,"low":17,"close":923,"change":111,"percent_change":1429,"volume":1430,"transactions":9,"vwap":923},"2026-01-28",18.92,-2.05,11100,{"date":1432,"open":1433,"high":1434,"low":713,"close":1097,"change":1128,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1097},"2026-01-27",18.97,19.059999,0.95,129400,{"date":1438,"open":1433,"high":555,"low":1439,"close":1439,"change":1020,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-26",18.87,-0.37,131400,{"date":1443,"open":349,"high":968,"low":349,"close":968,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":968},"2026-01-23",0.29,1.55,122000,{"date":1448,"open":400,"high":714,"low":339,"close":971,"change":1143,"percent_change":1449,"volume":1450,"transactions":9,"vwap":971},"2026-01-22",-0.32,31500,{"date":1452,"open":17,"high":400,"low":299,"close":349,"change":1116,"percent_change":1117,"volume":1453,"transactions":9,"vwap":349},"2026-01-21",11200,{"date":1455,"open":1456,"high":400,"low":298,"close":773,"change":868,"percent_change":135,"volume":1457,"transactions":9,"vwap":773},"2026-01-20",18.47,141000,{"date":1459,"open":1109,"high":971,"low":299,"close":17,"change":958,"percent_change":963,"volume":1430,"transactions":9,"vwap":17},"2026-01-16",{"date":1461,"open":775,"high":703,"low":1115,"close":713,"change":1192,"percent_change":1173,"volume":1462,"transactions":9,"vwap":713},"2026-01-15",23000,{"date":1464,"open":948,"high":349,"low":948,"close":809,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":809},"2026-01-14",0.46,2.53,23400,{"date":1469,"open":949,"high":1148,"low":949,"close":1148,"change":1242,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1148},"2026-01-13",2.31,22900,{"date":1473,"open":208,"high":259,"low":1474,"close":949,"change":574,"percent_change":1475,"volume":1476,"transactions":9,"vwap":949},"2026-01-12",17.35,2.42,28400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1474,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1474},"2026-01-09",17.049999,17.38,16.97,0.37,2.18,48000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":150,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-08",16.36,17.12,16.28,16.98,4.49,76800,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":1440,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-07",16.7,16.25,-2.23,29400,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1055,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-06",16.37,17.02,16.62,0.24,46500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":592,"percent_change":892,"volume":1512,"transactions":9,"vwap":1511},"2026-01-05",16.59,16.66,16.38,16.58,63200,{"date":1514,"open":1495,"high":1515,"low":1516,"close":1517,"change":1046,"percent_change":167,"volume":1518,"transactions":9,"vwap":1517},"2026-01-02",16.83,16.53,16.74,44700,{"date":1520,"open":1481,"high":1481,"low":1521,"close":1522,"change":944,"percent_change":65,"volume":1523,"transactions":9,"vwap":1522},"2025-12-31",16.71,16.72,19400,{"date":1525,"open":1481,"high":1502,"low":1526,"close":1527,"change":172,"percent_change":852,"volume":1528,"transactions":9,"vwap":1527},"2025-12-30",16.9,16.94,8200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1481,"change":977,"percent_change":1192,"volume":953,"transactions":9,"vwap":1481},"2025-12-29",17,17.040001,16.93,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1192,"percent_change":899,"volume":1540,"transactions":9,"vwap":1539},"2025-12-26",16.89,17.030001,16.86,16.96,3800,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1526,"change":951,"percent_change":1215,"volume":1545,"transactions":9,"vwap":1526},"2025-12-24",16.75,16.92,7800,{"date":1547,"open":1538,"high":1548,"low":1521,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-23",16.91,16.77,-0.15,-0.89,43100,{"date":1554,"open":1555,"high":1555,"low":1536,"close":1544,"change":192,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1544},"2025-12-22",17.09,-0.99,14100,{"date":1559,"open":230,"high":1560,"low":1561,"close":1555,"change":944,"percent_change":1562,"volume":1523,"transactions":9,"vwap":1555},"2025-12-19",17.19,17.08,-1.27,{"date":1564,"open":1565,"high":1566,"low":207,"close":1567,"change":1550,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-18",17.47,17.53,17.31,-0.86,32700,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":951,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-17",17.29,17.54,17.46,0.75,16200,{"date":1578,"open":269,"high":269,"low":207,"close":1579,"change":621,"percent_change":95,"volume":1580,"transactions":9,"vwap":1579},"2025-12-16",17.33,39800,{"date":1582,"open":1583,"high":1566,"low":1480,"close":1574,"change":1241,"percent_change":1465,"volume":1584,"transactions":9,"vwap":1574},"2025-12-15",17.5,5900,{"date":1586,"open":1587,"high":1480,"low":1588,"close":1480,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1480},"2025-12-12",17.22,17.18,0.28,1.64,9400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":676,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-11",17.059999,17.23,17.01,17.1,1.48,6500,{"date":1601,"open":1602,"high":1526,"low":1603,"close":1604,"change":1030,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-10",16.87,16.76,16.85,0.54,7200,{"date":1608,"open":1609,"high":1609,"low":1521,"close":1603,"change":1030,"percent_change":1605,"volume":1610,"transactions":9,"vwap":1603},"2025-12-09",16.78,1800,{"date":1612,"open":1609,"high":1609,"low":1509,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-08",16.67,-0.28,-1.65,17600,{"date":1618,"open":1479,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1143,"volume":1622,"transactions":9,"vwap":1620},"2025-12-05",17.24,16.95,-0.01,25600,{"date":1624,"open":1596,"high":1537,"low":1515,"close":1539,"change":852,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1539},"2025-12-04",-1.05,12600,{"date":1628,"open":1629,"high":1629,"low":1630,"close":230,"change":613,"percent_change":613,"volume":1631,"transactions":9,"vwap":230},"2025-12-03",17.3,17.13,11700,{"date":1633,"open":1597,"high":220,"low":1548,"close":230,"change":145,"percent_change":1634,"volume":818,"transactions":9,"vwap":230},"2025-12-02",-1.1,{"date":1636,"open":1637,"high":1638,"low":218,"close":1579,"change":1020,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1579},"2025-12-01",17.42,17.44,-0.4,20100,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1644,"change":1178,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-28",17.2,17.4,0.93,160300,{"date":1648,"open":1533,"high":207,"low":1533,"close":1619,"change":574,"percent_change":1649,"volume":1552,"transactions":9,"vwap":1619},"2025-11-26",2.5,{"date":1651,"open":1652,"high":1604,"low":1653,"close":1654,"change":574,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-25",16.57,16.34,16.82,2.56,41900,{"date":1658,"open":1522,"high":1522,"low":1501,"close":1659,"change":647,"percent_change":736,"volume":1660,"transactions":9,"vwap":1659},"2025-11-24",16.4,71300,{"date":1662,"open":1509,"high":1531,"low":1663,"close":1543,"change":1589,"percent_change":795,"volume":1664,"transactions":9,"vwap":1543},"2025-11-21",16.6,72200,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1157,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-20",16.27,16.56,16.47,1.6,53900,{"date":1673,"open":1674,"high":1487,"low":1675,"close":1676,"change":1136,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-19",16.22,16.14,16.21,-1.28,65400,{"date":1680,"open":1654,"high":1654,"low":1653,"close":1681,"change":52,"percent_change":262,"volume":1682,"transactions":9,"vwap":1681},"2025-11-18",16.42,77600,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1259,"percent_change":233,"volume":1688,"transactions":9,"vwap":1687},"2025-11-17",16.73,16.3,16.32,82000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1143,"percent_change":1021,"volume":1695,"transactions":9,"vwap":1694},"2025-11-14",16.49,16.64,16.35,16.52,22400,{"date":1697,"open":1692,"high":1543,"low":1698,"close":1511,"change":613,"percent_change":613,"volume":1699,"transactions":9,"vwap":1511},"2025-11-13",16.54,16100,{"date":1701,"open":1613,"high":1522,"low":1511,"close":1511,"change":1143,"percent_change":1021,"volume":1702,"transactions":9,"vwap":1511},"2025-11-12",13100,{"date":1704,"open":1705,"high":1517,"low":1706,"close":1692,"change":1264,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1692},"2025-11-11",16.5,16.44,2.78,41000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1249,"percent_change":1568,"volume":1715,"transactions":9,"vwap":1714},"2025-11-10",16.15,16.29,15.98,16.19,35500,{"date":1717,"open":1718,"high":1487,"low":1718,"close":1719,"change":1264,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-07",16.07,16.33,2.83,89000,{"date":1723,"open":1724,"high":1725,"low":25,"close":1726,"change":1249,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-06",15.82,16.13,15.88,-0.87,15100,{"date":1730,"open":1731,"high":1725,"low":1732,"close":1733,"change":958,"percent_change":988,"volume":1734,"transactions":9,"vwap":1733},"2025-11-05",16.030001,15.86,16.02,44400,{"date":1736,"open":1713,"high":1737,"low":1732,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-04",16.1,0.19,1.19,15700,{"date":1742,"open":1743,"high":1743,"low":1724,"close":1744,"change":1226,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-03",16.16,15.91,-1.85,30600,{"date":1748,"open":1496,"high":1749,"low":1750,"close":1676,"change":1143,"percent_change":1440,"volume":1751,"transactions":9,"vwap":1676},"2025-10-31",16.26,16.059999,41100,{"date":1753,"open":1693,"high":1754,"low":1755,"close":1667,"change":943,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1667},"2025-10-30",16.46,16.2,-0.25,54700,{"date":1759,"open":1526,"high":1526,"low":1712,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-10-29",16.31,-0.82,-4.79,60700,{"date":1765,"open":1560,"high":1766,"low":1488,"close":1630,"change":1440,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1630},"2025-10-28",17.36,-2.11,28600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1583,"change":1030,"percent_change":936,"volume":1774,"transactions":9,"vwap":1583},"2025-10-27",17.57,17.58,17.32,53600,{"date":1776,"open":1777,"high":1778,"low":198,"close":198,"change":145,"percent_change":1779,"volume":1780,"transactions":9,"vwap":198},"2025-10-24",17.61,17.65,-1.08,23800,{"date":1782,"open":1574,"high":1783,"low":1784,"close":1783,"change":1117,"percent_change":817,"volume":1785,"transactions":9,"vwap":1783},"2025-10-23",17.6,17.39,18700,{"date":1787,"open":1788,"high":1789,"low":1187,"close":1790,"change":1104,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-22",17.8,17.88,17.71,0.85,24100,{"date":1794,"open":259,"high":259,"low":210,"close":1795,"change":621,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-21",17.56,-0.73,16400,{"date":1799,"open":1790,"high":1789,"low":1800,"close":268,"change":172,"percent_change":192,"volume":1801,"transactions":9,"vwap":268},"2025-10-20",17.64,31000,{"date":1803,"open":208,"high":1804,"low":1637,"close":1805,"change":1031,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-17",17.74,17.72,2.72,184900,{"date":1809,"open":1810,"high":1187,"low":1560,"close":218,"change":1756,"percent_change":281,"volume":1811,"transactions":9,"vwap":218},"2025-10-16",17.52,160700,{"date":1813,"open":1771,"high":1804,"low":1637,"close":1583,"change":1030,"percent_change":936,"volume":1467,"transactions":9,"vwap":1583},"2025-10-15",{"date":1815,"open":1481,"high":1574,"low":1620,"close":198,"change":936,"percent_change":1816,"volume":1817,"transactions":9,"vwap":198},"2025-10-14",3.08,26700,{"date":1819,"open":1536,"high":1539,"low":1603,"close":1536,"change":192,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1536},"2025-10-13",-1,28000,{"date":1823,"open":1824,"high":218,"low":1531,"close":1594,"change":566,"percent_change":1444,"volume":1825,"transactions":9,"vwap":1594},"2025-10-10",17.11,195200,{"date":1827,"open":1533,"high":1828,"low":1526,"close":1596,"change":1241,"percent_change":1031,"volume":1829,"transactions":9,"vwap":1596},"2025-10-09",17.07,27400,{"date":1831,"open":1479,"high":1479,"low":1538,"close":1533,"change":1550,"percent_change":1201,"volume":1832,"transactions":9,"vwap":1533},"2025-10-08",32500,{"date":1834,"open":1609,"high":1630,"low":1495,"close":1561,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1561},"2025-10-07",0.3,1.79,33500,{"date":1839,"open":1548,"high":1544,"low":1543,"close":1609,"change":1756,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1609},"2025-10-06",-1.47,22300,{"date":1843,"open":1596,"high":1630,"low":1531,"close":1537,"change":1337,"percent_change":1128,"volume":1844,"transactions":9,"vwap":1537},"2025-10-03",15400,{"date":1846,"open":1548,"high":1594,"low":1548,"close":1531,"change":192,"percent_change":1556,"volume":1847,"transactions":9,"vwap":1531},"2025-10-02",31900,{"date":1849,"open":1531,"high":1560,"low":1620,"close":231,"change":1020,"percent_change":488,"volume":1850,"transactions":9,"vwap":231},"2025-10-01",17800,{"date":1852,"open":1555,"high":229,"low":1594,"close":1619,"change":1128,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1619},"2025-09-30",1.06,168000,{"date":1856,"open":1537,"high":1828,"low":1538,"close":1594,"change":566,"percent_change":1444,"volume":1080,"transactions":9,"vwap":1594},"2025-09-29",{"date":1858,"open":1538,"high":1596,"low":1538,"close":1596,"change":1055,"percent_change":1504,"volume":1859,"transactions":9,"vwap":1596},"2025-09-26",148800,{"date":1861,"open":1629,"high":1629,"low":1539,"close":1481,"change":879,"percent_change":1089,"volume":1829,"transactions":9,"vwap":1481},"2025-09-25",{"date":1863,"open":1619,"high":1474,"low":1587,"close":1629,"change":977,"percent_change":1192,"volume":1850,"transactions":9,"vwap":1629},"2025-09-24",{"date":1865,"open":1619,"high":1866,"low":1502,"close":1572,"change":167,"percent_change":918,"volume":1867,"transactions":9,"vwap":1572},"2025-09-23",17.34,41700,{"date":1869,"open":208,"high":208,"low":1630,"close":231,"change":111,"percent_change":1870,"volume":1871,"transactions":9,"vwap":231},"2025-09-22",-2.22,19500,{"date":1873,"open":1783,"high":1800,"low":1574,"close":1795,"change":958,"percent_change":996,"volume":1874,"transactions":9,"vwap":1795},"2025-09-19",10100,{"date":1876,"open":1877,"high":259,"low":1134,"close":1800,"change":628,"percent_change":1878,"volume":909,"transactions":9,"vwap":1800},"2025-09-18",17.7,-1.45,{"date":1880,"open":269,"high":258,"low":1789,"close":1219,"change":637,"percent_change":1739,"volume":1236,"transactions":9,"vwap":1219},"2025-09-17",{"date":1882,"open":1772,"high":259,"low":1795,"close":268,"change":582,"percent_change":1883,"volume":1884,"transactions":9,"vwap":268},"2025-09-16",0.8,17000,{"date":1886,"open":970,"high":970,"low":1566,"close":1887,"change":828,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-15",17.55,-2.45,40300,{"date":1891,"open":258,"high":258,"low":1789,"close":970,"change":816,"percent_change":905,"volume":1892,"transactions":9,"vwap":970},"2025-09-12",13300,{"date":1894,"open":1895,"high":1172,"low":1895,"close":1214,"change":1444,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1214},"2025-09-11",17.93,1.63,19000,{"date":1899,"open":1200,"high":1200,"low":1800,"close":199,"change":1021,"percent_change":1042,"volume":1180,"transactions":9,"vwap":199},"2025-09-10",{"date":1901,"open":970,"high":1225,"low":970,"close":1148,"change":898,"percent_change":434,"volume":1902,"transactions":9,"vwap":1148},"2025-09-09",17400,{"date":1904,"open":277,"high":277,"low":1789,"close":1214,"change":816,"percent_change":905,"volume":1905,"transactions":9,"vwap":1214},"2025-09-08",42600,{"date":1907,"open":300,"high":1908,"low":258,"close":942,"change":1030,"percent_change":1909,"volume":1910,"transactions":9,"vwap":942},"2025-09-05",18.39,0.5,20800,{"date":1912,"open":1147,"high":319,"low":1210,"close":957,"change":566,"percent_change":1589,"volume":1913,"transactions":9,"vwap":957},"2025-09-04",8700,{"date":1915,"open":1895,"high":1172,"low":250,"close":383,"change":958,"percent_change":828,"volume":1740,"transactions":9,"vwap":383},"2025-09-03",{"date":1917,"open":298,"high":277,"low":1162,"close":1121,"change":1621,"percent_change":1143,"volume":1918,"transactions":9,"vwap":1121},"2025-09-02",24700,{"date":1920,"open":383,"high":1225,"low":956,"close":1148,"change":582,"percent_change":1215,"volume":1921,"transactions":9,"vwap":1148},"2025-08-29",55700,{"date":1923,"open":1924,"high":1200,"low":1135,"close":956,"change":1136,"percent_change":1925,"volume":1926,"transactions":9,"vwap":956},"2025-08-28",17.98,-1.15,13600,{"date":1928,"open":257,"high":1225,"low":257,"close":1225,"change":1192,"percent_change":72,"volume":1929,"transactions":9,"vwap":1225},"2025-08-27",5400,{"date":1931,"open":1214,"high":300,"low":1210,"close":1127,"change":192,"percent_change":656,"volume":1932,"transactions":9,"vwap":1127},"2025-08-26",7900,{"date":1934,"open":733,"high":733,"low":373,"close":1177,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1177},"2025-08-25",-0.65,-3.42,43600,{"date":1939,"open":723,"high":420,"low":581,"close":903,"change":943,"percent_change":1136,"volume":1940,"transactions":9,"vwap":903},"2025-08-22",9500,{"date":1942,"open":581,"high":555,"low":581,"close":1097,"change":879,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1097},"2025-08-21",-1.7,11600,{"date":1946,"open":619,"high":524,"low":619,"close":976,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":976},"2025-08-20",0.22,1.15,29600,{"date":1951,"open":1073,"high":590,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-08-19",19,19.16,0.35,1.86,17200,{"date":1958,"open":400,"high":734,"low":1050,"close":839,"change":1046,"percent_change":868,"volume":1959,"transactions":9,"vwap":839},"2025-08-18",20500,{"date":1961,"open":1428,"high":734,"low":809,"close":891,"change":1116,"percent_change":1117,"volume":1962,"transactions":9,"vwap":891},"2025-08-15",34200,{"date":1964,"open":598,"high":598,"low":891,"close":839,"change":1440,"percent_change":1965,"volume":1043,"transactions":9,"vwap":839},"2025-08-14",-1.93,{"date":1967,"open":941,"high":694,"low":1968,"close":598,"change":1192,"percent_change":116,"volume":1022,"transactions":9,"vwap":598},"2025-08-13",18.83,{"date":1970,"open":724,"high":1953,"low":803,"close":863,"change":868,"percent_change":271,"volume":1971,"transactions":9,"vwap":863},"2025-08-12",29800,{"date":1973,"open":872,"high":1040,"low":884,"close":903,"change":172,"percent_change":592,"volume":1974,"transactions":9,"vwap":903},"2025-08-11",46000,{"date":1976,"open":1040,"high":420,"low":1952,"close":833,"change":977,"percent_change":566,"volume":1977,"transactions":9,"vwap":833},"2025-08-08",146500,{"date":1979,"open":929,"high":862,"low":923,"close":862,"change":1835,"percent_change":1670,"volume":1695,"transactions":9,"vwap":862},"2025-08-07",{"date":1981,"open":1102,"high":400,"low":1102,"close":773,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":773},"2025-08-06",0.55,3.03,15600,{"date":1986,"open":319,"high":320,"low":1121,"close":1148,"change":613,"percent_change":613,"volume":1987,"transactions":9,"vwap":1148},"2025-08-05",15200,{"date":1989,"open":1162,"high":802,"low":1990,"close":1148,"change":167,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1148},"2025-08-04",17.59,0.66,39500,{"date":1994,"open":289,"high":950,"low":970,"close":1200,"change":1738,"percent_change":1853,"volume":1995,"transactions":9,"vwap":1200},"2025-08-01",159300,{"date":1997,"open":1162,"high":962,"low":1998,"close":1999,"change":1226,"percent_change":1615,"volume":1699,"transactions":9,"vwap":1999},"2025-07-31",17.83,17.87,{"date":2001,"open":17,"high":809,"low":258,"close":1121,"change":1220,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1121},"2025-07-30",-1.84,21200,{"date":2005,"open":948,"high":971,"low":1148,"close":1115,"change":1947,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1115},"2025-07-29",1.2,14000,{"date":2009,"open":809,"high":809,"low":1225,"close":298,"change":828,"percent_change":2010,"volume":2011,"transactions":9,"vwap":298},"2025-07-28",-2.35,73400,{"date":2013,"open":1083,"high":773,"low":2014,"close":773,"change":582,"percent_change":1575,"volume":2015,"transactions":9,"vwap":773},"2025-07-25",18.48,18500,{"date":2017,"open":713,"high":1439,"low":1109,"close":1109,"change":1550,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1109},"2025-07-24",-0.8,13900,{"date":2021,"open":400,"high":929,"low":713,"close":1050,"change":172,"percent_change":592,"volume":2022,"transactions":9,"vwap":1050},"2025-07-23",17500,{"date":2024,"open":878,"high":714,"low":878,"close":714,"change":1954,"percent_change":2025,"volume":806,"transactions":9,"vwap":714},"2025-07-22",1.9,{"date":2027,"open":372,"high":2028,"low":299,"close":299,"change":1116,"percent_change":1117,"volume":2029,"transactions":9,"vwap":299},"2025-07-21",18.63,38800,{"date":2031,"open":1456,"high":392,"low":1191,"close":329,"change":386,"percent_change":1424,"volume":2032,"transactions":9,"vwap":329},"2025-07-18",22800,{"date":2034,"open":393,"high":372,"low":320,"close":372,"change":1084,"percent_change":1598,"volume":2035,"transactions":9,"vwap":372},"2025-07-17",4800,{"date":2037,"open":1121,"high":950,"low":1126,"close":950,"change":1178,"percent_change":1179,"volume":2038,"transactions":9,"vwap":950},"2025-07-16",6700,{"date":2040,"open":1177,"high":878,"low":1214,"close":1214,"change":1220,"percent_change":2002,"volume":2041,"transactions":9,"vwap":1214},"2025-07-15",2400,{"date":2043,"open":373,"high":1209,"low":1127,"close":1209,"change":566,"percent_change":1084,"volume":2044,"transactions":9,"vwap":1209},"2025-07-14",6600,{"date":2046,"open":393,"high":840,"low":300,"close":277,"change":1117,"percent_change":810,"volume":2047,"transactions":9,"vwap":277},"2025-07-11",7100,{"date":2049,"open":878,"high":713,"low":188,"close":1115,"change":613,"percent_change":613,"volume":2050,"transactions":9,"vwap":1115},"2025-07-10",28800,{"date":2052,"open":2053,"high":17,"low":950,"close":1115,"change":404,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1115},"2025-07-09",18.52,-1.23,24000,{"date":2057,"open":703,"high":403,"low":802,"close":1050,"change":628,"percent_change":1281,"volume":2058,"transactions":9,"vwap":1050},"2025-07-08",10700,{"date":2060,"open":903,"high":803,"low":839,"close":1952,"change":1621,"percent_change":66,"volume":2061,"transactions":9,"vwap":1952},"2025-07-07",3900,{"date":2063,"open":862,"high":862,"low":1433,"close":903,"change":958,"percent_change":157,"volume":2064,"transactions":9,"vwap":903},"2025-07-03",1100,{"date":2066,"open":903,"high":863,"low":1968,"close":361,"change":1030,"percent_change":1031,"volume":2067,"transactions":9,"vwap":361},"2025-07-02",11000,{"date":2069,"open":1093,"high":694,"low":349,"close":1952,"change":574,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1952},"2025-07-01",2.26,26500,{"date":2073,"open":2074,"high":351,"low":393,"close":351,"change":1738,"percent_change":2075,"volume":2076,"transactions":9,"vwap":351},"2025-06-30",18.41,1.03,4500,{"date":2078,"open":320,"high":374,"low":1225,"close":1908,"change":841,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1908},"2025-06-27",1.1,10600,{"date":2082,"open":1908,"high":277,"low":188,"close":1127,"change":66,"percent_change":1063,"volume":1817,"transactions":9,"vwap":1127},"2025-06-26",{"date":2084,"open":374,"high":374,"low":942,"close":309,"change":2085,"percent_change":557,"volume":2086,"transactions":9,"vwap":309},"2025-06-25",-0.63,9200,{"date":2088,"open":935,"high":733,"low":935,"close":1439,"change":1116,"percent_change":1117,"volume":2089,"transactions":9,"vwap":1439},"2025-06-24",9000,{"date":2091,"open":877,"high":884,"low":372,"close":884,"change":574,"percent_change":1392,"volume":1940,"transactions":9,"vwap":884},"2025-06-23",{"date":2093,"open":374,"high":2053,"low":1191,"close":1456,"change":676,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1456},"2025-06-20",1.37,4600,{"date":2097,"open":298,"high":1908,"low":962,"close":962,"change":1143,"percent_change":879,"volume":2098,"transactions":9,"vwap":962},"2025-06-18",117000,{"date":2100,"open":1908,"high":392,"low":950,"close":934,"change":1063,"percent_change":2101,"volume":2102,"transactions":9,"vwap":934},"2025-06-17",-1.46,13500,{"date":2104,"open":392,"high":733,"low":392,"close":885,"change":1337,"percent_change":1178,"volume":2105,"transactions":9,"vwap":885},"2025-06-16",16800,{"date":2107,"open":884,"high":1428,"low":374,"close":2053,"change":488,"percent_change":2108,"volume":1932,"transactions":9,"vwap":2053},"2025-06-13",-2.17,{"date":2110,"open":773,"high":581,"low":713,"close":581,"change":1947,"percent_change":2111,"volume":2112,"transactions":9,"vwap":581},"2025-06-12",1.18,3700,{"date":2114,"open":400,"high":714,"low":339,"close":349,"change":621,"percent_change":2115,"volume":2116,"transactions":9,"vwap":349},"2025-06-11",-0.69,27700,{"date":2118,"open":2119,"high":733,"low":773,"close":2120,"change":1055,"percent_change":637,"volume":2121,"transactions":9,"vwap":2120},"2025-06-10",18.88,18.84,9100,{"date":2123,"open":923,"high":1093,"low":923,"close":403,"change":958,"percent_change":157,"volume":1940,"transactions":9,"vwap":403},"2025-06-09",{"date":2125,"open":1093,"high":733,"low":400,"close":2119,"change":1128,"percent_change":727,"volume":2126,"transactions":9,"vwap":2119},"2025-06-06",7400,{"date":2128,"open":1439,"high":1439,"low":713,"close":713,"change":488,"percent_change":2129,"volume":2130,"transactions":9,"vwap":713},"2025-06-05",-2.15,4200,{"date":2132,"open":464,"high":464,"low":555,"close":555,"change":1063,"percent_change":45,"volume":1699,"transactions":9,"vwap":555},"2025-06-04",{"date":2134,"open":589,"high":464,"low":863,"close":976,"change":1116,"percent_change":386,"volume":2135,"transactions":9,"vwap":976},"2025-06-03",5500,{"date":2137,"open":1040,"high":663,"low":1040,"close":663,"change":1116,"percent_change":386,"volume":2138,"transactions":9,"vwap":663},"2025-06-02",3000,{"date":2140,"open":823,"high":861,"low":411,"close":2141,"change":899,"percent_change":2142,"volume":2047,"transactions":9,"vwap":2141},"2025-05-30",19.42,1.89,{"date":2144,"open":1074,"high":1074,"low":833,"close":1434,"change":582,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1434},"2025-05-29",0.74,1300,{"date":2148,"open":555,"high":555,"low":1428,"close":1428,"change":628,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1428},"2025-05-28",-1.36,2200,{"date":2152,"open":724,"high":598,"low":734,"close":598,"change":804,"percent_change":2153,"volume":2154,"transactions":9,"vwap":598},"2025-05-27",2.02,1900,{"date":2156,"open":923,"high":884,"low":372,"close":403,"change":898,"percent_change":1482,"volume":2157,"transactions":9,"vwap":403},"2025-05-23",2000,{"date":2159,"open":941,"high":941,"low":17,"close":773,"change":852,"percent_change":1231,"volume":2160,"transactions":9,"vwap":773},"2025-05-22",5000,{"date":2162,"open":1040,"high":1040,"low":1968,"close":733,"change":963,"percent_change":1870,"volume":2163,"transactions":9,"vwap":733},"2025-05-21",119100,{"date":2165,"open":645,"high":1012,"low":619,"close":430,"change":951,"percent_change":2166,"volume":2167,"transactions":9,"vwap":430},"2025-05-20",0.68,4100,{"date":2169,"open":863,"high":694,"low":724,"close":694,"change":167,"percent_change":2170,"volume":2171,"transactions":9,"vwap":694},"2025-05-19",0.63,4300,{"date":2173,"open":1439,"high":555,"low":349,"close":361,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":361},"2025-05-16",0.4,2.14,120900,{"date":2178,"open":1141,"high":1419,"low":1141,"close":1419,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1419},"2025-05-15",0.79,4.41,8400,{"date":2183,"open":1200,"high":258,"low":1219,"close":1219,"change":1063,"percent_change":2184,"volume":1606,"transactions":9,"vwap":1219},"2025-05-14",-1.49,{"date":2186,"open":277,"high":840,"low":258,"close":1121,"change":996,"percent_change":1355,"volume":1631,"transactions":9,"vwap":1121},"2025-05-13",{"date":2188,"open":1115,"high":17,"low":1908,"close":17,"change":1192,"percent_change":1173,"volume":2019,"transactions":9,"vwap":17},"2025-05-12",{"date":2190,"open":1968,"high":1968,"low":846,"close":846,"change":1449,"percent_change":2191,"volume":1702,"transactions":9,"vwap":846},"2025-05-09",-1.69,{"date":2193,"open":733,"high":734,"low":935,"close":2119,"change":1116,"percent_change":1117,"volume":1599,"transactions":9,"vwap":2119},"2025-05-08",{"date":2195,"open":362,"high":833,"low":891,"close":941,"change":977,"percent_change":566,"volume":2196,"transactions":9,"vwap":941},"2025-05-07",6400,{"date":2198,"open":2119,"high":941,"low":1419,"close":884,"change":1621,"percent_change":66,"volume":2199,"transactions":9,"vwap":884},"2025-05-06",15900,{"date":2201,"open":1952,"high":1952,"low":713,"close":941,"change":943,"percent_change":1136,"volume":2202,"transactions":9,"vwap":941},"2025-05-05",18400,{"date":2204,"open":581,"high":862,"low":362,"close":968,"change":1178,"percent_change":1791,"volume":1728,"transactions":9,"vwap":968},"2025-05-02",{"date":2206,"open":1083,"high":1428,"low":1083,"close":703,"change":647,"percent_change":354,"volume":2207,"transactions":9,"vwap":703},"2025-05-01",114200,{"date":2209,"open":1952,"high":411,"low":1109,"close":872,"change":116,"percent_change":2210,"volume":2211,"transactions":9,"vwap":872},"2025-04-30",1.65,22000,{"date":2213,"open":802,"high":929,"low":2028,"close":929,"change":1482,"percent_change":2214,"volume":1037,"transactions":9,"vwap":929},"2025-04-29",2.01,{"date":181,"open":2028,"high":703,"low":1209,"close":1209,"change":852,"percent_change":2216,"volume":1892,"transactions":9,"vwap":1209},-0.97]