[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HBR":3,"homepage-market-summary":26,"stock-historical-HBR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"HBR","2026-10-02",{"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},"Canary Capital Group LLX Canary HBAR ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},13.54,14.4,14.5,13.25,13.98,-0.44,-3.15,173818.175407,28.92,8.851,70773.59389903404,23.4,236,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},70474,16631794.566273,-45.84,"2025-09-22",[176,179,189,200,211,222,233,244,255,265,276,286,297,307,317,328,338,347,356,365,375,384,395,406,416,425,436,447,458,469,479,490,501,511,522,531,540,549,560,570,580,590,600,611,620,631,641,650,658,669,677,688,698,709,717,728,735,743,752,762,769,776,783,792,800,808,815,821,829,838,845,853,860,867,875,883,890,897,905,914,923,930,939,948,957,965,973,982,991,999,1008,1017,1023,1031,1040,1049,1058,1067,1075,1082,1089,1096,1103,1108,1114,1120,1127,1133,1141,1149,1154,1159,1167,1174,1181,1189,1196,1202,1209,1217,1226,1235,1240,1246,1251,1258,1266,1274,1280,1286,1291,1297,1304,1311,1317,1324,1332,1340,1347,1356,1365,1371,1378,1387,1396,1403,1410,1419,1428,1436,1443,1450,1457,1465,1470,1479,1485,1493,1502,1510,1517,1523,1528,1535,1543,1552,1560,1565,1571,1578,1582,1589,1595,1604,1612,1620,1629,1638,1647,1654,1663,1672,1680,1686,1694,1703,1711,1719,1726,1734,1742,1750,1759,1767,1774,1781,1788,1796,1803,1810,1818,1827,1836,1844,1853,1861,1869,1877,1886,1895,1904,1912,1921,1930,1938,1946,1955,1960,1968,1976,1985,1993,2001,2009,2018,2027,2036,2044,2053,2062,2070,2079,2087,2096,2103,2105],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},966,13.9086,{"date":180,"open":181,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",14.22,14.3399,13.88,-0.76,-5.16,173956.922839,1071,14.1013,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",14.83,14.84,14.4276,14.74,0.62,4.39,556739.547432,1703,14.6803,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",15.67,15.7,14.025,14.12,-2.42,-14.63,553490.122732,2273,15.0701,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",16.02,17.75,15.74,16.54,3.74,29.22,700422.945175,4093,16.8243,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",12.88,12.955,12.56,12.8,0.2306,1.83,179884.341779,802,12.7037,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",12.45,12.91,12.37,12.5694,0.2807,2.28,440250.199488,1429,12.5257,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",12.74,12.825,12.1007,12.2887,-1.1513,-8.57,190197.184173,908,12.5023,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":41,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",13.07,13.6,12.9,13.44,8.04,239835.864557,1237,13.2614,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",12.38,12.7,12.25,12.44,1.63,15.08,319153.697547,1259,12.3674,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",10.47,10.82,10.81,0.6143,6.03,118789.1075,530,10.6871,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",10.16,10.3772,10.0323,10.1957,0.2221,2.23,28921.3375,281,10.2138,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",10.05,9.78,9.9736,-0.2912,-2.84,76874.726,540,9.9316,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",10.78,10.0601,10.2648,-0.3151,-2.98,47573.921003,308,10.4278,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",10.43,10.69,10.37,10.5799,0.4399,4.34,58103.79962,464,10.539,{"date":329,"open":330,"high":331,"low":299,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",10.25,10.4545,10.14,-0.0818,-0.8,39033.488218,333,10.3204,{"date":339,"open":330,"high":340,"low":288,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",10.29,10.2218,-0.2182,-2.09,52902.517571,359,10.2579,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",10.76,10.44,-0.35,-3.24,37981.752271,286,10.5789,{"date":357,"open":358,"high":359,"low":360,"close":358,"change":118,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",10.79,11.006,10.72,2.37,86133.849057,407,10.8304,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",10.6,10.42,10.54,-0.28,-2.59,43578.824962,337,10.5121,{"date":376,"open":377,"high":378,"low":377,"close":279,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",10.48,10.9899,0.7717,7.68,43317.06005,448,10.7632,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",10.01,10.09,9.9409,10.0483,-0.0817,-0.81,35058.331818,321,10.0147,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",10.17,10.209,9.9801,10.13,0.15,1.5,27323.73555,303,10.1422,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",10.1,9.935,9.98,-0.3999,-3.85,90627.306888,457,10.0028,{"date":417,"open":369,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":321},"2026-08-28",10.6499,10.0735,10.3799,-0.3201,-2.99,66902.281658,484,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",10.71,10.859,10.62,10.7,0.165,1.57,83094.732705,550,10.7346,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",10.45,10.57,10.38,10.535,-0.235,-2.18,72131.041489,533,10.568,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",10.88,11,10.68,10.77,-0.002,-0.02,137364.895799,646,10.886,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",10.95,11.03,10.6861,10.772,0.422,4.08,92414.364574,719,10.8439,{"date":470,"open":471,"high":320,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",10.63,10.3301,10.35,0.48,4.86,108484.828934,679,10.5153,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",9.92,10.1599,9.761,9.87,0.4086,4.32,101644.26733,746,9.9532,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",9.23,9.58,9.195,9.4614,0.4559,5.06,61108.802498,486,9.4252,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",8.94,9.03,9.0055,0.0605,0.68,25598.471726,254,8.9992,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",8.92,9.02,8.9,8.945,0.085,0.96,16621.047823,239,8.9704,{"date":523,"open":513,"high":524,"low":22,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",8.995,8.86,-0.055,-0.62,29908.250596,352,8.9106,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":370,"volume":537,"transactions":538,"vwap":539},"2026-08-13",9,9.09,8.915,-0.025,11339.312025,219,9.0013,{"date":541,"open":542,"high":543,"low":513,"close":503,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",9.05,9.0599,-0.07,-0.78,17312.597349,322,8.9848,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",9.11,9.12,8.97,9.01,-0.25,-2.7,22738.330002,312,9.0442,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":48,"volume":567,"transactions":568,"vwap":569},"2026-08-10",9.2851,9.32,9.21,9.26,0.045,27060.298188,209,9.2381,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",9.305,9.1261,9.215,-0.0758,-0.82,14053.267239,229,9.2288,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",9.39,9.45,9.2908,-0.1792,-1.89,26154.383819,247,9.36,{"date":591,"open":592,"high":593,"low":589,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",9.5,9.53,9.47,-0.0846,-0.89,49266.611469,237,9.4609,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",9.54,9.56,9.43,9.5546,-0.0254,-0.27,9788.894531,265,9.5166,{"date":612,"open":582,"high":613,"low":614,"close":493,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",9.63,9.37,0.315,3.4,29587.234611,251,9.412,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",9.2051,9.3149,9.1951,9.265,-0.0621,-0.67,10189.529174,171,9.2386,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":25,"vwap":640},"2026-07-30",9.31,9.35,9.2215,9.3271,0.1621,1.77,46730.360656,9.2896,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":538,"vwap":649},"2026-07-29",9.3,9.14,9.165,-0.1384,-1.49,31006.091783,9.2139,{"date":651,"open":652,"high":589,"low":551,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":578,"vwap":657},"2026-07-28",9.22,9.3034,-0.081,-0.86,17608.823772,9.2348,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",9.46,9.499,9.25,9.3844,-0.3294,-3.39,67179.581701,397,9.3644,{"date":670,"open":613,"high":671,"low":493,"close":672,"change":673,"percent_change":68,"volume":674,"transactions":675,"vwap":676},"2026-07-24",9.795,9.7138,-0.1059,48523.400866,306,9.6443,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",9.82,9.8721,9.67,9.8197,0.062,0.64,30662.123482,318,9.8139,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",9.65,10.08,9.7577,0.2403,2.52,28864.453387,326,9.8315,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",9.33,9.64,9.285,9.5174,0.5174,5.75,25088.614738,325,9.3685,{"date":710,"open":542,"high":711,"low":553,"close":533,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",9.115,0.0004,0,21137.878748,301,9.042,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",8.96,9.04,8.885,8.9996,-0.1604,-1.75,53744.355945,340,8.9743,{"date":729,"open":564,"high":565,"low":730,"close":731,"change":536,"percent_change":607,"volume":732,"transactions":733,"vwap":734},"2026-07-16",9.1529,9.16,18169.656343,224,9.2046,{"date":736,"open":643,"high":643,"low":731,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",9.185,0.115,1.27,22870.932043,280,9.2181,{"date":744,"open":745,"high":745,"low":504,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",9.2,9.07,0.04,0.44,32562.2503,313,9.1101,{"date":753,"open":754,"high":755,"low":756,"close":504,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",9.13,9.169,8.9801,-0.537,-5.61,53813.839833,562,9.0854,{"date":763,"open":690,"high":764,"low":592,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",9.699,9.567,-0.003,-0.03,27600,{"date":770,"open":613,"high":771,"low":772,"close":773,"change":774,"percent_change":155,"volume":775,"transactions":9,"vwap":773},"2026-07-09",9.7,9.52,9.57,0.07,26900,{"date":777,"open":583,"high":778,"low":779,"close":592,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":592},"2026-07-08",9.55,9.401,-0.255,-2.61,35000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",9.77,9.95,9.62,9.755,-0.363,-3.59,29500,{"date":793,"open":481,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",10.23,9.89,10.118,0.2,2.02,63300,{"date":801,"open":397,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",10.19,9.88,9.918,0.135,1.38,137800,{"date":809,"open":810,"high":786,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",9.4,9.783,0.303,3.2,188000,{"date":816,"open":593,"high":690,"low":810,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",9.48,-0.32,-3.27,24900,{"date":822,"open":823,"high":824,"low":690,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-29",9.71,9.844,9.8,-0.005,-0.05,111500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",9.86,10.059,9.76,9.805,-0.11,-1.11,33100,{"date":839,"open":840,"high":840,"low":771,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",10.07,9.915,-0.219,-2.16,30200,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",10.32,9.94,10.134,-0.376,-3.58,51800,{"date":854,"open":855,"high":429,"low":377,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",10.53,10.51,-0.262,-2.43,30800,{"date":861,"open":862,"high":460,"low":863,"close":463,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":463},"2026-06-22",10.91,10.757,-0.137,-1.26,79700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":195,"volume":874,"transactions":9,"vwap":872},"2026-06-18",10.99,11.08,10.725,10.909,0.067,22400,{"date":876,"open":877,"high":878,"low":279,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-17",11.02,11.207,10.842,-0.188,-1.7,41900,{"date":884,"open":885,"high":886,"low":869,"close":461,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":461},"2026-06-16",11.24,11.3,-0.23,-2.04,31200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":684,"percent_change":282,"volume":896,"transactions":9,"vwap":895},"2026-06-15",11.32,11.48,11.235,11.26,118900,{"date":898,"open":899,"high":900,"low":901,"close":429,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":429},"2026-06-12",10.74,10.855,10.555,-0.195,-1.8,50600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",10.66,10.83,10.5,10.815,0.205,1.93,146800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-10",10.73,10.9,10.591,10.61,-0.325,-2.97,396500,{"date":924,"open":925,"high":450,"low":360,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-09",10.97,10.935,-0.204,-1.83,54600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-08",11.2,11.31,11.12,11.139,0.339,3.14,65900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",11.23,11.27,10.571,10.8,-0.736,-6.38,116900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",11.53,11.865,11.43,11.536,-0.109,-0.94,53900,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",11.94,11.625,11.645,-0.295,-2.47,29400,{"date":966,"open":967,"high":968,"low":969,"close":959,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":959},"2026-06-02",12.29,12.32,11.8,-0.745,-5.87,124800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-01",12.72,12.788,12.53,12.685,0.046,0.36,59600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-29",12.22,12.67,12.085,12.639,0.599,4.98,96300,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",11.67,12.54,12.04,0.338,2.89,202600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",11.72,11.79,11.618,11.702,-0.133,-1.12,23300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-26",12.06,12.13,11.785,11.835,-0.222,-1.84,44200,{"date":1018,"open":968,"high":237,"low":959,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",12.057,-0.238,-1.94,37700,{"date":1024,"open":995,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-21",12.35,12,12.295,0.125,1.03,23500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-20",12.08,12.226,12.02,12.17,0.14,1.16,45600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-19",12.19,12.211,11.995,12.03,-0.115,-0.95,48100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",12.16,12.18,11.99,12.145,-0.485,-3.84,48800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",12.69,12.76,12.47,12.63,-0.5,-3.81,41100,{"date":1068,"open":259,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",13.42,12.85,13.13,0.43,3.39,58500,{"date":1076,"open":1063,"high":1077,"low":1078,"close":268,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":268},"2026-05-13",12.71,12.5,-0.08,-0.63,61600,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":351,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-12",12.93,12.645,12.78,-2.67,39900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1071,"change":474,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1071},"2026-05-11",13.19,13.27,13,3.79,58700,{"date":1097,"open":968,"high":1077,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-08",12.31,12.65,0.42,3.43,42400,{"date":1104,"open":1105,"high":1105,"low":1042,"close":1106,"change":780,"percent_change":888,"volume":1107,"transactions":9,"vwap":1106},"2026-05-07",12.43,12.23,43500,{"date":1109,"open":1062,"high":1110,"low":1111,"close":1112,"change":1028,"percent_change":98,"volume":1113,"transactions":9,"vwap":1112},"2026-05-06",12.57,12.33,12.485,43100,{"date":1115,"open":1025,"high":270,"low":1116,"close":1117,"change":148,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-05",12.24,12.36,2.91,128400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1122,"change":1125,"percent_change":747,"volume":1126,"transactions":9,"vwap":1122},"2026-05-04",12.01,12.15,11.96,0.005,63900,{"date":1128,"open":1033,"high":1129,"low":1026,"close":1130,"change":1131,"percent_change":748,"volume":1132,"transactions":9,"vwap":1130},"2026-05-01",12.1,12.0050001,0.052,20300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-30",12.07,12.096,11.953,-0.026,-0.22,47900,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-29",12.21,11.88,11.979,-0.186,-1.53,17600,{"date":1150,"open":1129,"high":1052,"low":1010,"close":1151,"change":454,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-28",12.165,-0.16,12800,{"date":1155,"open":1105,"high":1105,"low":1011,"close":1156,"change":1157,"percent_change":343,"volume":1158,"transactions":9,"vwap":1156},"2026-04-27",12.185,-0.26,51000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":844,"transactions":9,"vwap":1164},"2026-04-24",12.42,12.467,12.34,12.445,0.142,1.15,{"date":1168,"open":235,"high":235,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-23",12.27,12.303,-0.202,-1.62,40600,{"date":1175,"open":1176,"high":975,"low":1161,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-22",12.49,12.505,0.376,3.1,29200,{"date":1182,"open":1183,"high":1117,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-21",12.28,12.11,12.129,-0.096,-0.79,20800,{"date":1190,"open":1123,"high":968,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-20",12.09,12.225,-0.215,-1.73,18000,{"date":1197,"open":1198,"high":1198,"low":968,"close":270,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":270},"2026-04-17",12.89,-0.06,-0.48,40000,{"date":1203,"open":1204,"high":1078,"low":1205,"close":1078,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1078},"2026-04-16",12.2,11.89,0.61,5.13,99800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1205,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1205},"2026-04-15",11.77,11.91,11.7,0.274,2.36,26500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-14",11.82,11.97,11.58,11.616,-0.144,-1.22,54800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-13",11.69,11.78,11.55,11.76,-0.543,-4.41,56600,{"date":1236,"open":1011,"high":1237,"low":995,"close":1170,"change":1238,"percent_change":767,"volume":1239,"transactions":9,"vwap":1170},"2026-04-10",12.324,-0.004,40500,{"date":1241,"open":995,"high":237,"low":1242,"close":1243,"change":1244,"percent_change":113,"volume":1245,"transactions":9,"vwap":1243},"2026-04-09",12.018,12.307,0.137,27500,{"date":1247,"open":977,"high":1248,"low":1036,"close":1036,"change":812,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1036},"2026-04-08",12.598,2.55,24400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1171,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-07",11.81,11.867,11.721,-1.67,33500,{"date":1259,"open":1011,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-06",12.179,12.05,12.069,0.107,0.89,32500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1265,"transactions":9,"vwap":1271},"2026-04-02",11.62,11.98,11.572,11.962,-0.241,-1.97,{"date":1275,"open":1025,"high":1025,"low":1036,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-01",12.203,0.293,2.46,18900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1212,"change":766,"percent_change":767,"volume":1285,"transactions":9,"vwap":1212},"2026-03-31",11.66,11.95,11.5,42000,{"date":1287,"open":1183,"high":1183,"low":1288,"close":1289,"change":887,"percent_change":586,"volume":1290,"transactions":9,"vwap":1289},"2026-03-30",11.872,11.913,28700,{"date":1292,"open":1116,"high":269,"low":986,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-27",12.143,-0.197,-1.6,57000,{"date":1298,"open":1299,"high":1300,"low":1111,"close":1163,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1163},"2026-03-26",12.51,12.599,-0.541,-4.2,51700,{"date":1305,"open":257,"high":257,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-25",12.81,12.881,0.286,2.27,27000,{"date":1312,"open":1061,"high":1306,"low":1313,"close":1314,"change":1199,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-24",12.52,12.595,-0.47,18800,{"date":1318,"open":1060,"high":1319,"low":226,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-23",12.99,12.655,-0.011,-0.09,62100,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-20",12.75,12.585,12.666,-0.047,-0.37,43200,{"date":1333,"open":1334,"high":1335,"low":1176,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-19",12.59,12.73,12.713,-0.268,-2.06,73500,{"date":1341,"open":1342,"high":1342,"low":236,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",13.23,12.981,-0.486,-3.61,42500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-17",13.49,13.63,13.45,13.467,-0.13,-0.96,31500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-16",13.48,13.649,13.37,13.597,0.602,4.63,58800,{"date":1366,"open":1367,"high":1359,"low":1319,"close":1368,"change":1369,"percent_change":155,"volume":1370,"transactions":9,"vwap":1368},"2026-03-13",13.56,12.995,0.095,45500,{"date":1372,"open":1373,"high":1374,"low":1326,"close":259,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":259},"2026-03-12",12.95,13.029,-0.066,-0.51,20900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-11",13.11,13.126,12.795,12.966,-0.135,-1.03,22700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-10",13.26,13.509,13.049,13.101,0.163,1.26,23000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":818,"percent_change":1402,"volume":1158,"transactions":9,"vwap":1401},"2026-03-09",13.05,13.138,12.851,12.938,-2.41,{"date":1404,"open":1360,"high":1360,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",13.12,13.258,-0.471,-3.43,47500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-05",13.74,13.81,13.43,13.729,-0.159,-1.14,21200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-04",13.83,14.19,13.76,13.888,0.671,5.08,38200,{"date":1429,"open":1430,"high":1431,"low":259,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-03",13.06,13.36,13.217,-0.411,-3.02,42800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1321,"percent_change":1079,"volume":1442,"transactions":9,"vwap":1441},"2026-03-02",13.22,14.059,13.205,13.628,42300,{"date":1444,"open":1445,"high":1421,"low":1446,"close":1447,"change":1448,"percent_change":343,"volume":1449,"transactions":9,"vwap":1447},"2026-02-27",13.77,13.57,13.639,-0.291,40900,{"date":1451,"open":1452,"high":1452,"low":1367,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-26",14.09,13.93,-0.437,-3.04,67000,{"date":1458,"open":1459,"high":1460,"low":1415,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-25",13.79,14.45,14.367,1.266,9.66,93300,{"date":1466,"open":1086,"high":1342,"low":1467,"close":1392,"change":1468,"percent_change":1264,"volume":1469,"transactions":9,"vwap":1392},"2026-02-24",12.704,0.116,24100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-23",13.15,13.2,12.79,12.985,-0.651,-4.77,61100,{"date":1480,"open":260,"high":1481,"low":260,"close":1482,"change":1483,"percent_change":1484,"volume":964,"transactions":9,"vwap":1482},"2026-02-20",13.82,13.636,0.242,1.81,{"date":1486,"open":1487,"high":1069,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-19",13.24,13.146,13.394,-0.156,-1.15,32800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-18",13.62,13.969,13.5,13.55,-0.317,-2.29,59000,{"date":1503,"open":1413,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-17",14.13,13.579,13.867,0.603,4.55,51900,{"date":1511,"open":1070,"high":1512,"low":1382,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-13",13.29,13.264,0.894,7.23,54300,{"date":1518,"open":1519,"high":1519,"low":1170,"close":237,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":237},"2026-02-12",13.1,0.188,1.54,42100,{"date":1524,"open":1025,"high":1025,"low":1525,"close":1526,"change":1490,"percent_change":865,"volume":1527,"transactions":9,"vwap":1526},"2026-02-11",11.906,12.182,45800,{"date":1529,"open":1105,"high":1530,"low":1531,"close":1532,"change":1407,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-10",12.518,12.208,12.338,-3.68,34700,{"date":1536,"open":1116,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-09",12.83,12.14,12.809,0.403,3.25,45200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-06",11.85,13.38,11.84,12.406,1.881,17.87,96400,{"date":1553,"open":1282,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-05",11.73,10.26,10.525,-1.889,-15.22,99500,{"date":1561,"open":1334,"high":1334,"low":1033,"close":1562,"change":1563,"percent_change":963,"volume":1564,"transactions":9,"vwap":1562},"2026-02-04",12.414,-0.314,83600,{"date":1566,"open":977,"high":1567,"low":1026,"close":1568,"change":536,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-03",12.82,12.728,-0.2,73800,{"date":1572,"open":1077,"high":1573,"low":978,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-02",13.074,12.753,-0.747,-5.53,108100,{"date":1579,"open":1495,"high":1412,"low":1438,"close":1497,"change":1580,"percent_change":724,"volume":1581,"transactions":9,"vwap":1497},"2026-01-30",-0.24,50200,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1412,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1412},"2026-01-29",14.2,13.46,-0.85,-5.83,133500,{"date":1590,"open":1591,"high":1592,"low":15,"close":1593,"change":1193,"percent_change":1594,"volume":1102,"transactions":9,"vwap":1593},"2026-01-28",14.77,14.78,14.59,-1.45,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-27",14.44,14.806,14.27,14.805,0.324,2.24,59800,{"date":1605,"open":15,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-26",14.749,14.43,14.481,-0.473,-3.16,81700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1038,"volume":1619,"transactions":9,"vwap":1617},"2026-01-23",14.95,15.4,14.7,14.954,0.171,66000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-22",14.87,14.93,14.6,14.783,-0.386,-2.54,68900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-21",15.03,15.24,14.459,15.169,0.556,3.8,67100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-20",14.68,14.88,14.384,14.613,-1.64,-10.09,98900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1650,"change":1652,"percent_change":798,"volume":1653,"transactions":9,"vwap":1650},"2026-01-16",16.01,16.253,15.735,0.322,67600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-15",16.65,16.679,15.92,15.931,-0.962,-5.69,75200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-14",17.02,17.44,16.81,16.893,0.565,3.46,106100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":997,"volume":1679,"transactions":9,"vwap":1677},"2026-01-13",16.18,16.64,16.068001,16.328,0.458,40400,{"date":1681,"open":202,"high":1682,"low":202,"close":1683,"change":1684,"percent_change":1434,"volume":1685,"transactions":9,"vwap":1683},"2026-01-12",16.22,15.87,-0.494,67200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1080,"volume":1693,"transactions":9,"vwap":1691},"2026-01-09",16.34,16.88,16.16,16.364,-0.103,40800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-08",16.25,16.739,16.168,16.467,-0.303,-1.81,31900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":412,"volume":1710,"transactions":9,"vwap":1708},"2026-01-07",16.9,17.087999,16.76,16.77,-0.671,35900,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-06",18.49,17.030001,17.441,-0.309,-1.74,72200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":214,"change":1724,"percent_change":1725,"volume":1564,"transactions":9,"vwap":214},"2026-01-05",17.01,17.909,16.94,1.261,7.65,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":246,"volume":1733,"transactions":9,"vwap":1731},"2026-01-02",16.21,16.564,16.15,16.489,1.863,57600,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-31",15.06,14.42,14.626,-0.454,-3.01,30000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":272,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":272},"2025-12-30",15.33,15.389,15.02,-0.289,-1.88,35800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-29",15.51,15.75,15.35,15.369,0.041,0.27,45100,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-26",15.58,15.1,15.328,0.408,2.73,46000,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1580,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-24",15.07,14.85,14.92,-1.58,43400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":607,"percent_change":724,"volume":1780,"transactions":9,"vwap":1779},"2025-12-23",15.17,15.279,14.97,15.16,33000,{"date":1782,"open":203,"high":1783,"low":1784,"close":1785,"change":1199,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-22",15.996,15.38,15.43,-0.39,40300,{"date":1789,"open":1769,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-19",15.56,15,15.49,1.115,7.76,29800,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":956,"transactions":9,"vwap":1800},"2025-12-18",15.46,14.25,14.375,-0.642,-4.28,{"date":1804,"open":1805,"high":1806,"low":192,"close":1807,"change":1808,"percent_change":412,"volume":1809,"transactions":9,"vwap":1807},"2025-12-17",15.61,16.0060005,15.017,-0.602,46400,{"date":1811,"open":1812,"high":1683,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-16",15.76,15.55,15.619,0.307,2,48200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-15",16.35,16.355,15.27,15.312,-1.616,-9.55,95900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-12",17.69,17.705,16.89,16.928,-0.849,-4.78,247500,{"date":1837,"open":214,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-11",17.85,17.63,17.777,-1.112,-5.89,37000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-10",18.74,19.35,18.56,18.889,-0.211,-1.1,17700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1216,"transactions":9,"vwap":1858},"2025-12-09",18.6,19.62,18.4,19.1,0.549,2.96,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":518,"volume":1868,"transactions":9,"vwap":1866},"2025-12-08",18.54,18.679,18.38,18.551,0.176,21100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1833,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-05",18.65,18.882,18.23,18.375,-4.42,29300,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-04",19.25,19.48,18.942,19.224,-0.805,-4.02,23700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-03",19.97,20.15,19.688,20.028999,0.24,1.21,28200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-02",18.78,19.93,18.705,19.789,1.542,8.45,86500,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-01",18.47,17.896,18.247,-1.706,-8.55,66200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-28",20.76,20.78,19.87,19.953,-0.387,-1.9,31000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-26",19.88,20.68,19.5,20.34,0.497,2.5,69900,{"date":1931,"open":1856,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-25",19.95,19.3,19.843,-0.764,-3.71,59400,{"date":1939,"open":1940,"high":1941,"low":1933,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-24",19.56,20.71,20.607,2.847,16.03,134600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-21",17.64,18.35,17.32,17.76,-1.013,-5.4,140000,{"date":1956,"open":1957,"high":1957,"low":1863,"close":1958,"change":1575,"percent_change":1959,"volume":1628,"transactions":9,"vwap":1958},"2025-11-20",19.99,18.773,-3.83,{"date":1961,"open":1916,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-19",20.31,18.93,19.52,-1.225,-5.91,75100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1081,"transactions":9,"vwap":1973},"2025-11-18",19.98,20.89,19.905,20.745,1.14,5.81,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-17",20.23,20.94,19.447,19.605,-1.641,-7.72,74000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-14",21.64,22.049999,21.246,-1.075,-4.82,69700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":1095,"transactions":9,"vwap":1998},"2025-11-13",24.22,24.511,22.22,22.321,-1.649,-6.88,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":963,"volume":2008,"transactions":9,"vwap":2006},"2025-11-12",25.34,25.4,23.792,23.97,-0.606,53400,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-11",25.32,25.48,24.57,24.576,-1.964,-7.4,34500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-10",26.38,26.64,25.69,26.54,2.093,8.56,78500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-07",22.45,24.75,22.073,24.447,2.34,10.58,65700,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-06",23.11,22.077,22.107,-1.907,-7.94,72300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-05",23.95,24.18,23.498,24.014,1.395,6.17,39400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-04",23.53,24.205,22.059999,22.619,-1.475,-6.12,66500,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-03",25.13,23.36,24.094,-3.105,-11.42,176700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-31",27.059999,27.419,26.12,27.199,1.097,4.2,108800,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-30",27.33,26.08,26.102,-1.318,-4.81,84100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-29",27.85,28.14,26.85,27.42,0.326,1.2,253100,{"date":2097,"open":21,"high":21,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-28",27.079,27.094,2.094,8.38,307200,{"date":2104,"open":61,"high":61,"low":61,"close":61,"change":713,"percent_change":713,"volume":713,"transactions":9,"vwap":61},"2025-10-27",{"date":174,"open":61,"high":61,"low":61,"close":61,"change":713,"percent_change":713,"volume":713,"transactions":9,"vwap":61}]