[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBAB":3,"homepage-market-summary":28,"stock-historical-KBAB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"KBAB","2026-10-05",{"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},"KraneShares 2x Long BABA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},8.494179,"Annual",{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},6.69,6.48,6.74,6.1384,0.5516,8.99,17371,39.83,4.952,19895.97951847809,5,394,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":36,"price":106,"is_up":11},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":73},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":171,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":173,"page":44,"page_size":174,"total_pages":44,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":24,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},41.115,17356,6334790.859138,-61.14,"2025-04-23",[182,185,194,204,214,224,235,245,256,265,275,286,296,307,318,329,337,345,354,364,373,383,393,404,413,424,435,444,454,463,474,483,494,505,516,525,534,545,555,564,574,583,594,605,615,625,636,645,655,665,674,684,693,702,712,721,731,741,750,760,770,778,786,794,803,811,820,827,835,843,850,858,867,876,883,891,898,906,912,918,926,932,940,948,955,964,972,979,987,993,1002,1010,1017,1025,1034,1042,1049,1058,1066,1075,1083,1090,1099,1106,1113,1121,1127,1136,1145,1152,1160,1167,1175,1183,1191,1199,1206,1214,1222,1230,1239,1246,1253,1261,1269,1276,1284,1291,1299,1306,1314,1323,1329,1337,1346,1352,1358,1365,1373,1380,1389,1396,1403,1411,1419,1426,1433,1442,1450,1458,1466,1475,1484,1492,1500,1508,1517,1524,1533,1542,1549,1557,1564,1571,1580,1588,1595,1602,1609,1618,1627,1636,1645,1654,1660,1668,1676,1685,1692,1700,1707,1716,1725,1734,1742,1748,1757,1765,1773,1781,1788,1797,1805,1812,1820,1828,1835,1843,1851,1858,1865,1873,1880,1889,1895,1902,1908,1917,1924,1931,1940,1949,1958,1965,1971,1978,1986,1993,2001,2009,2016,2024,2033,2039,2045,2052,2060,2068,2077,2084,2091,2099,2107,2114,2121,2128,2136,2145,2154,2162,2171,2179,2188,2195,2203,2210,2219,2228,2236,2243,2252,2258,2267,2273,2282,2289,2296,2304,2312,2320,2328,2336,2342,2350,2358,2367,2373,2380,2387,2395,2404,2411,2416,2423,2431,2439,2447,2453,2460,2467,2473,2482,2489,2496,2502,2511,2519,2526,2534,2542,2547,2554,2561,2568,2574,2581,2590,2596,2604,2611,2619,2626,2634,2642,2649,2655,2660,2667,2673,2680,2687,2694,2700,2706,2713,2721,2730,2735,2741,2747,2752,2758,2765,2769,2774,2780,2786,2793,2801,2807,2814,2822,2828,2832,2836,2841,2847,2854,2861,2868,2875,2882,2888,2894,2901,2907,2914,2920,2928,2935,2942,2950,2957,2963,2971,2977,2984,2990,2999,3007,3012,3018,3023,3027,3033],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},161,6.6199,{"date":38,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},6.135,6.249,6.06,-0.1729,-2.74,19443.5938,146,6.1252,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",6.49,6.24,6.3113,-0.0366,-0.58,11352.9918,82,6.3088,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",6.485,6.33,6.3479,0.0001,0,4378.5898,50,6.4055,{"date":215,"open":216,"high":217,"low":207,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",6.45,6.47,6.3478,-0.1613,-2.48,7419.8598,96,6.3931,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",6.57,6.63,6.495,6.5091,-0.0911,-1.38,15221.045367,110,6.5865,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",6.72,6.6,6.6002,-0.1298,-1.93,11015.0668,95,6.6377,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",6.78,6.85,6.6528,6.73,-0.0076,-0.11,23947.4578,171,6.7508,{"date":257,"open":258,"high":258,"low":237,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",6.905,6.7376,-0.71,-9.53,166548.7881,390,6.7859,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":36,"volume":272,"transactions":273,"vwap":274},"2026-09-22",7.87,7.8845,7.44,7.4476,0.0543,12528.5898,143,7.6116,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",7.4,7.405,7.11,7.3933,0.3252,4.6,13734.9228,145,7.2512,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",6.945,7.1199,7.0681,0.5489,8.42,15436.415141,135,7.0546,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",6.435,6.55,6.421,6.5192,0.1783,2.81,10344.6898,103,6.4759,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",6.46,6.51,6.29,6.3409,-0.2722,-4.12,14144.138986,151,6.4,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",6.7248,6.81,6.61,6.6131,0.0043,0.07,3201.5898,52,6.7012,{"date":330,"open":309,"high":331,"low":309,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":222,"vwap":336},"2026-09-14",6.71,6.6088,-0.0067,-0.1,4836.939374,6.6114,{"date":338,"open":322,"high":331,"low":322,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",6.6155,0.0804,1.23,8654.5898,87,6.6384,{"date":346,"open":238,"high":238,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",6.43,6.5351,-0.1162,-1.75,14558.424629,125,6.504,{"date":355,"open":248,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",6.858,6.64,6.6513,-0.3847,-5.47,20778.678726,226,6.7068,{"date":365,"open":279,"high":279,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",6.87,7.036,-0.0725,-1.02,24132.8498,208,7.0091,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",6.97,7.14,7.1085,0.1791,2.58,10128.9363,102,7.0769,{"date":384,"open":385,"high":375,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",6.749,6.7116,6.9294,-0.0111,-0.16,38880.240323,271,6.7956,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",7.03,7.055,6.94,6.9405,-0.1295,-1.83,19624.5898,124,7.0041,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":222,"vwap":412},"2026-09-01",7.05,7.15,7.07,-0.1614,-2.23,7050.8906,7.0811,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",7.54,7.56,7.225,7.2314,-0.6344,-8.07,12635.0115,154,7.3803,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",7.93,7.981,7.81,7.8658,0.3359,4.46,7422.6445,92,7.8793,{"date":436,"open":437,"high":437,"low":277,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",7.7683,7.5299,-0.4926,-6.14,11702.7807,166,7.5576,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",8,8.18,8.0225,0.0566,0.71,5267.835,69,8.0655,{"date":455,"open":428,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":362,"vwap":462},"2026-08-25",7.97,7.77,7.9659,0.0633,0.8,35637.9232,7.8714,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",7.85,8.06,7.651,7.9026,-0.0574,-0.72,34485.7183,295,7.7894,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",9.01,7.96,-1.6226,-16.93,52065.7449,490,8.2648,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",8.5,9.62,8.37,9.5826,0.2138,2.28,34331.446316,247,8.9015,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",9.29,9.448,9.229,9.3688,0.0888,0.96,13180.5902,119,9.3868,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",9.19,9.3118,9.07,9.28,0.4964,5.65,10865.3795,91,9.2266,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":343,"vwap":524},"2026-08-17",8.92,8.6788,8.7836,0.1278,1.48,16269.832907,8.8199,{"date":526,"open":527,"high":528,"low":529,"close":529,"change":530,"percent_change":95,"volume":531,"transactions":532,"vwap":533},"2026-08-14",8.72,8.81,8.6558,0.1844,4444.5898,85,8.7278,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",8.55,8.5899,8.401,8.4714,-0.4271,-4.8,6000.9228,104,8.4939,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",8.85,8.8985,8.7099,-0.4054,-4.36,4749.5898,81,8.8096,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",9.58,9.3039,-0.6698,-6.72,4275.5898,75,9.3735,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",9.51,9.9737,9.4241,0.5915,6.3,2834.57649,78,9.7302,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",9.26,9.3822,0.2326,2.54,5358.842622,106,9.277,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",9.1052,9.18,9,9.1496,-0.2969,-3.14,37065.7567,138,9.1038,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",9.69,9.7,9.39,9.4465,-0.0251,-0.27,15232.456643,94,9.6432,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":233,"vwap":614},"2026-08-04",9.17,9.565,9.02,9.4716,0.2194,2.37,7711.929198,9.3147,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":466,"volume":622,"transactions":623,"vwap":624},"2026-08-03",9.24,9.54,9.235,9.2522,0.6899,27790.018287,236,9.3464,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",8.3,8.578,8.265,8.5623,0.8195,10.58,11209.120734,134,8.3496,{"date":637,"open":415,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",7.7428,7.38,0.1547,2.04,13020.7924,100,7.6932,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",7.45,7.73,7.5881,-0.0219,-0.29,2437.7384,55,7.5685,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":327,"vwap":664},"2026-07-28",7.66,7.69,7.5501,7.61,0.02,0.26,4047.5898,7.6525,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":327,"vwap":673},"2026-07-27",7.36,7.59,7.33,0.37,5.12,2123.8222,7.4739,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",7.3,7.3611,7.22,-0.28,-3.73,8263.8343,93,7.2726,{"date":685,"open":686,"high":687,"low":639,"close":688,"change":651,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",7.58,7.64,7.5,-3.72,14036.8839,130,7.4997,{"date":694,"open":695,"high":465,"low":687,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",7.78,7.79,-0.22,-2.75,14671.6888,107,7.7781,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",8.14,7.98,8.01,-0.3496,-4.18,6068.893833,113,8.0388,{"date":713,"open":94,"high":714,"low":715,"close":716,"change":717,"percent_change":510,"volume":718,"transactions":719,"vwap":720},"2026-07-20",8.5399,8.09,8.3596,0.7101,12473.130069,153,8.3449,{"date":722,"open":723,"high":724,"low":415,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-17",7.65,7.75,7.6495,-0.3494,-4.37,17556.5771,127,7.6391,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":183,"vwap":740},"2026-07-16",8.24,8.295,7.99,7.9989,-0.021,-0.26,25084.0558,8.1655,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":391,"vwap":749},"2026-07-15",7.92,8.44,8.0199,0.6999,9.56,46783.451065,8.1666,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":661,"volume":757,"transactions":758,"vwap":759},"2026-07-14",7.26,7.43,7.2117,7.32,0.0011,83983.232928,190,7.3072,{"date":761,"open":762,"high":763,"low":676,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-13",7.47,7.51,7.3189,-0.0041,-0.06,26665.9897,148,7.3932,{"date":771,"open":772,"high":773,"low":755,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",7.39,7.7,7.323,0.134,1.86,22700,{"date":779,"open":780,"high":676,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",7,6.951,7.189,0.292,4.23,16700,{"date":787,"open":788,"high":780,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",6.66,6.54,6.897,1.248,22.09,133200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",5.73,5.8,5.56,5.649,0.009,0.16,8100,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":806},"2026-07-06",5.62,5.64,5.5,0.186,3.41,4200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",5.58,5.61,5.34,5.454,-0.196,-3.47,31400,{"date":821,"open":822,"high":823,"low":822,"close":512,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":512},"2026-07-01",5.475,5.81,0.21,3.86,16200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":325,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",5.36,5.49,5.275,5.44,1.3,5600,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",5.525,5.295,5.37,0.04,0.75,20900,{"date":844,"open":24,"high":845,"low":24,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",5.39,5.33,0.007,0.13,17100,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",5.635,5.3,5.323,-0.552,-9.4,32900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",6.04,6.11,5.85,5.875,-0.364,-5.83,18900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",6.26,6.32,6.15,6.239,-0.276,-4.24,16500,{"date":877,"open":238,"high":237,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",6.41,6.515,-0.313,-4.58,28600,{"date":884,"open":885,"high":886,"low":887,"close":886,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":886},"2026-06-18",6.7,6.828,6.625,-0.03,-0.44,25700,{"date":892,"open":893,"high":894,"low":356,"close":356,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":356},"2026-06-17",7.18,7.24,-0.462,-6.31,11800,{"date":899,"open":900,"high":901,"low":902,"close":755,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":755},"2026-06-16",7.19,7.328,7.1,-0.213,-2.83,22300,{"date":907,"open":660,"high":723,"low":908,"close":909,"change":910,"percent_change":651,"volume":911,"transactions":9,"vwap":909},"2026-06-15",7.49,7.533,-0.022,27000,{"date":913,"open":416,"high":416,"low":914,"close":915,"change":916,"percent_change":325,"volume":917,"transactions":9,"vwap":915},"2026-06-12",7.345,7.555,0.005,31100,{"date":919,"open":669,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-11",7.57,7.17,7.55,-0.25,-3.21,49400,{"date":927,"open":743,"high":704,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",7.8,-0.582,-6.94,12600,{"date":933,"open":934,"high":935,"low":733,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-09",8.62,8.713,8.382,-0.065,-0.77,29900,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-08",8.68,8.4,8.447,-0.125,-1.46,12400,{"date":949,"open":950,"high":950,"low":536,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",9.16,8.572,-0.772,-8.26,39900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-04",9.55,9.625,9.34,9.344,-0.214,-2.24,6400,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",9.87,9.48,9.558,-0.481,-4.79,8200,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":866,"transactions":9,"vwap":976},"2026-06-02",10.18,10.52,10.039,0.758,8.17,{"date":980,"open":981,"high":982,"low":509,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-01",9.22,9.36,9.281,0.17,1.87,18200,{"date":988,"open":587,"high":507,"low":587,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",9.111,-0.281,-2.99,48100,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-28",9.15,9.43,9.08,9.392,-0.243,-2.52,15400,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-27",9.42,9.78,9.635,-0.3,-3.02,17200,{"date":1011,"open":966,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":971,"transactions":9,"vwap":1014},"2026-05-26",9.969,9.86,9.935,-0.054,-0.54,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-22",9.615,10.07,9.989,-0.248,-2.42,19500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",9.93,10.24,9.8,10.237,-0.464,-4.34,17400,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",10.92,10.49,10.701,-0.201,-1.84,13100,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":810,"transactions":9,"vwap":1046},"2026-05-19",11.13,10.794,10.902,0.362,3.43,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",10.61,10.79,10.5,10.54,0.125,1.2,10700,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-15",11.1,10.355,10.415,-1.45,-12.22,27600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",11.97,12.3,11.46,11.865,-0.809,-6.38,29500,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-13",10.305,12.82,12.674,1.726,15.77,83000,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":947,"transactions":9,"vwap":1087},"2026-05-12",11.22,10.78,10.948,-0.356,-3.15,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-11",11.27,11.52,11.21,11.304,-0.478,-4.06,20200,{"date":1100,"open":1069,"high":1069,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-08",11.75,11.782,-0.155,-1.3,10200,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":252,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-07",12.4,11.82,11.937,-0.91,23700,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-06",11.47,12.14,12.047,1.471,13.91,46500,{"date":1122,"open":1036,"high":1036,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",10.576,-0.194,-1.8,21100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-04",10.88,11.18,10.76,10.77,0.301,2.88,17000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-01",10.519,10.59,10.451,10.469,-0.089,-0.84,2000,{"date":1146,"open":1147,"high":1139,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-30",10.319,10.558,0.25,2.43,8700,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-29",10.46,10.29,10.308,-0.072,-0.69,8500,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-28",10.13,10.38,-0.282,-2.64,4000,{"date":1168,"open":1169,"high":1131,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-27",10.65,10.566,10.662,-0.513,-4.59,11900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1159,"transactions":9,"vwap":1180},"2026-04-24",10.835,11.229,10.82,11.175,0.652,6.2,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-23",10.84,10.3,10.523,-0.797,-7.04,12700,{"date":1192,"open":1193,"high":1070,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-22",11.3,11.23,11.32,0.18,1.62,35800,{"date":1200,"open":1201,"high":1201,"low":1060,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",11.77,11.14,-0.847,-7.07,37800,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-20",12.11,11.88,11.987,-0.144,-1.19,19700,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-17",12.12,12.53,12.131,0.375,3.19,9000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":466,"volume":1229,"transactions":9,"vwap":1227},"2026-04-16",11.65,12.1,11.39,11.756,0.877,24300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-15",10.81,10.91,10.6,10.879,0.3,2.84,13200,{"date":1240,"open":1028,"high":1241,"low":1028,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-14",10.68,10.579,0.531,5.28,14400,{"date":1247,"open":1248,"high":1249,"low":597,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-13",9.81,10.048,0.107,1.08,7100,{"date":1254,"open":1255,"high":1256,"low":1027,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-10",10.26,10.27,9.941,-0.063,-0.63,12200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":802,"transactions":9,"vwap":1266},"2026-04-09",9.63,10.02,9.49,10.0039997,0.364,3.78,{"date":1270,"open":1271,"high":1272,"low":486,"close":1273,"change":1274,"percent_change":1275,"volume":1260,"transactions":9,"vwap":1273},"2026-04-08",10.15,10.2,9.64,0.833,9.46,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-07",9.09,8.575,8.807,-0.415,-4.5,18600,{"date":1285,"open":586,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":834,"transactions":9,"vwap":1288},"2026-04-06",9.32,9.165,9.222,0.037,0.4,{"date":1292,"open":1293,"high":617,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-02",8.93,8.88,9.185,-0.269,-2.85,10100,{"date":1300,"open":1301,"high":1301,"low":1004,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-01",9.74,9.454,-0.257,-2.65,14100,{"date":1307,"open":950,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",9.73,9.11,9.711,0.515,5.6,15500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-30",9.44,9.47,9.13,9.196,-0.104,-1.12,9800,{"date":1324,"open":618,"high":957,"low":510,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-27",9.3,-0.417,-4.29,15600,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-26",9.95,9.66,9.717,-0.746,-7.13,5500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-25",10.43,10.48,10.285,10.463,0.695,7.12,25600,{"date":1347,"open":1273,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1321,"volume":1305,"transactions":9,"vwap":1350},"2026-03-24",9.79,9.53,9.768,-0.111,{"date":1353,"open":1354,"high":1264,"low":1354,"close":1355,"change":101,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-23",9.71,9.879,6.01,52400,{"date":1359,"open":1360,"high":1029,"low":496,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-20",9.775,9.319,-0.402,-4.14,21200,{"date":1366,"open":1265,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-19",9.98,9.14,9.721,-1.597,-14.11,47600,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-18",11.98,11.318,-0.341,-2.92,9700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-17",11.87,11.92,11.6,11.659,-0.056,-0.48,20400,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":641,"volume":1395,"transactions":9,"vwap":1393},"2026-03-16",12.05,11.7,11.715,0.234,17600,{"date":1397,"open":1201,"high":1201,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-13",11.425,11.481,0.196,1.74,2400,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-12",11.511,11.2,11.285,-0.373,-3.2,13700,{"date":1412,"open":1413,"high":1414,"low":1070,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-11",11.57,11.695,11.658,-0.092,-0.78,12900,{"date":1420,"open":1421,"high":1216,"low":1422,"close":1101,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1101},"2026-03-10",11.5,11.401,0.674,6.09,73500,{"date":1427,"open":1169,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1190,"transactions":9,"vwap":1430},"2026-03-09",11.08,10.4,11.076,0.294,2.73,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-06",10.691,11.0050001,10.62,10.782,0.135,1.27,13500,{"date":1443,"open":1437,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-05",10.8,10.45,10.647,-0.519,-4.65,20500,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-04",11.56,11.15,11.166,-0.405,-3.5,43200,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-03",11.79,11.245,11.571,-1.269,-9.88,24000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-02",12.26,12.87,12.23,12.84,-0.295,-2.25,14900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-27",13.47,13.49,12.99,13.135,-0.726,-5.24,27400,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-26",14.01,13.435,13.861,-0.837,-5.69,24100,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-25",14.88,14.5,14.698,-0.182,-1.22,10900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1494,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1494},"2026-02-24",14.77,14.92,14.53,0.036,0.24,7900,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-23",15.28,15.463,14.81,14.844,-0.31,-2.05,9100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":916,"percent_change":1523,"volume":1151,"transactions":9,"vwap":1522},"2026-02-20",14.48,15.292,14.4,15.154,0.03,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-19",15.18,15.34,14.9,15.149,-0.307,-1.99,5400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-18",15.6,15.69,15.39,15.456,0.081,0.53,9200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":601,"volume":1260,"transactions":9,"vwap":1547},"2026-02-17",15.67,15.8,15.15,15.375,-0.042,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-13",14.89,15.79,15.417,-0.613,-3.82,23800,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":986,"transactions":9,"vwap":1561},"2026-02-12",16.93,15.74,16.030001,-1.167,-6.79,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":698,"volume":1001,"transactions":9,"vwap":1569},"2026-02-11",17.118,17.3,16.65,17.197,-0.487,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-10",17,18.02,16.9,17.684,0.723,4.26,14200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":51,"volume":1587,"transactions":9,"vwap":1585},"2026-02-09",16.67,17.35,16.66,16.961,0.083,6600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1591,"change":1593,"percent_change":311,"volume":1594,"transactions":9,"vwap":1591},"2026-02-06",16.51,16.878,16.446,0.999,5100,{"date":1596,"open":1597,"high":1598,"low":1552,"close":1599,"change":1600,"percent_change":1601,"volume":1474,"transactions":9,"vwap":1599},"2026-02-05",16.46,16.59,15.879,-0.293,-1.81,{"date":1603,"open":1604,"high":1604,"low":1545,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-04",16.82,16.172,-0.948,-5.54,14700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-03",17.21,17.51,16.5,17.12,-1.089,-5.98,28500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-02",18.030001,18.32,17.95,18.209,-0.301,-1.63,11500,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-30",19.14,19.2,18.43,18.51,-1.022,-5.23,13300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-29",20.4,20.851,18.93,19.532,-0.294,-1.48,60100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-28",19.91,20.32,19.57,19.826,0.64,3.34,26500,{"date":1655,"open":1656,"high":1647,"low":1657,"close":1658,"change":1431,"percent_change":1659,"volume":1364,"transactions":9,"vwap":1658},"2026-01-27",19.56,19.1,19.186,1.56,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":895,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-26",18.6,19.26,18.25,18.892,-2.39,23300,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-23",19.72,19.16,19.354,-0.926,-4.57,20600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-22",20.059999,21.059999,19.86,20.28,1.85,10.04,61300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1631,"change":1690,"percent_change":715,"volume":1691,"transactions":9,"vwap":1631},"2026-01-21",18.21,18.577,17.85,1.38,40100,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-20",16.94,17.82,17.049999,-0.73,-4.11,28200,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":905,"transactions":9,"vwap":1704},"2026-01-16",18.47,17.5,17.78,-1.204,-6.34,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-15",18.615,19.493,18.4,18.984,0.174,0.93,19600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-14",19.17,19.274,18.755,18.81,0.675,3.72,39100,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-13",17.92,18.94,17.7,18.135,0.126,0.7,36800,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-12",16.25,18.23,18.0090008,3.065,20.51,77700,{"date":1743,"open":1744,"high":1744,"low":1495,"close":1745,"change":1746,"percent_change":1747,"volume":1260,"transactions":9,"vwap":1745},"2026-01-09",15.08,14.944,-0.75,-4.78,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-08",13.95,15.82,13.92,15.694,1.499,10.56,23900,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-07",14.51,14.16,14.195,-0.805,-5.37,44800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-06",15.766,15.84,15,-1.117,-6.93,42900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":120,"volume":1780,"transactions":9,"vwap":1778},"2026-01-05",16.09,16.15,15.35,16.117,0.101,20700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1468,"volume":1126,"transactions":9,"vwap":1786},"2026-01-02",15.41,16.19,15.351,16.016001,1.749,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-31",14.2,14.289,14.09,14.267,-0.157,-1.09,14500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1472,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-30",14.66,14.72,14.36,14.424,-2,45700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":1811,"volume":866,"transactions":9,"vwap":1808},"2025-12-29",14.59,14.719,14.47,-0.758,-4.9,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-26",15.25,15.585,15.477,0.425,2.82,9600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-24",15.124,15.16,15.052,-0.208,-1.36,8000,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1831,"change":1833,"percent_change":1834,"volume":971,"transactions":9,"vwap":1831},"2025-12-23",15.1,15.26,14.937,0.017,0.11,{"date":1836,"open":1769,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-22",15.38,14.94,15.243,-8.246,-35.11,20800,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-19",23.37,23.945,23.489,0.704,3.09,5200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":101,"volume":1857,"transactions":9,"vwap":1855},"2025-12-18",23.11,23.25,22.785,0.128,5800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1166,"transactions":9,"vwap":1862},"2025-12-17",23.75,23.9,22.657,-0.796,-3.39,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1868},"2025-12-16",23.045,23.453,22.95,-0.206,-0.87,6500,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1336,"transactions":9,"vwap":1877},"2025-12-15",24.58,23.5,23.659,-1.789,-7.03,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-12",26,26.49,25.15,25.448,-0.429,-1.66,3200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":698,"volume":1499,"transactions":9,"vwap":1892},"2025-12-11",25.43,25.877,24.795,-0.733,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1723,"volume":1901,"transactions":9,"vwap":1899},"2025-12-10",26.5,26.92,26.61,0.955,6200,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1158,"percent_change":1907,"volume":1532,"transactions":9,"vwap":1906},"2025-12-09",25.38,25.97,25.655,-2.62,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-08",26.28,26.4,25.89,26.345,-0.105,-0.4,1700,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-05",26.82,26.45,0.281,1.07,1400,{"date":1925,"open":1926,"high":1927,"low":1882,"close":1928,"change":1929,"percent_change":1930,"volume":1594,"transactions":9,"vwap":1928},"2025-12-04",26.059999,26.32,26.169,-0.262,-0.99,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-03",26.17,26.46,25.913,26.431,-0.954,-3.48,10800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-02",27.41,27.67,26.83,27.385,-1.122,-3.94,8300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-01",27.39,28.71,27,28.507,2.226,8.47,12000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":88,"volume":1888,"transactions":9,"vwap":1963},"2025-11-28",25.821,26.492,25.811,26.281,-0.064,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1913,"change":1969,"percent_change":1970,"volume":1024,"transactions":9,"vwap":1913},"2025-11-26",27.45,24.85,0.199,0.76,{"date":1972,"open":1973,"high":1973,"low":1882,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-25",29,26.146,-1.411,-5.12,38200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1445,"volume":1985,"transactions":9,"vwap":1983},"2025-11-24",27.37,27.589,27.059999,27.557,2.608,18100,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1386,"percent_change":697,"volume":1992,"transactions":9,"vwap":1991},"2025-11-21",24.15,25.595,23.84,24.949,15100,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-20",27.5,24.94,25.0049992,-1.977,-7.33,12300,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-19",27.6,26.84,26.982,-0.348,-1.27,2600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":379,"volume":1252,"transactions":9,"vwap":2014},"2025-11-18",27.21,27.55,26.538,27.33,0.687,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1312,"volume":2023,"transactions":9,"vwap":2021},"2025-11-17",26.67,27.56,26.43,26.643,1.413,9900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-14",26.36,28.12,24.673,25.23,-2.139,-7.82,36900,{"date":2034,"open":2035,"high":2035,"low":1953,"close":2036,"change":2037,"percent_change":1150,"volume":2038,"transactions":9,"vwap":2036},"2025-11-13",28.92,27.369,0.649,23200,{"date":2040,"open":1995,"high":1995,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1328,"transactions":9,"vwap":2042},"2025-11-12",26.267,26.72,-0.92,-3.33,{"date":2046,"open":2047,"high":2048,"low":1995,"close":2049,"change":2050,"percent_change":1706,"volume":2051,"transactions":9,"vwap":2049},"2025-11-11",29.13,29.29,27.64,-1.87,11200,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-10",30,28.88,29.51,-0.115,-0.39,8800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2063},"2025-11-07",28.32,29.625,27.92,-0.661,-2.18,20300,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-06",30.61,31.030001,29.55,30.286,1.012,3.46,26200,{"date":2078,"open":1973,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":161,"volume":2083,"transactions":9,"vwap":2081},"2025-11-05",29.9,28.9,29.274,0.254,6800,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":2089,"percent_change":1097,"volume":2090,"transactions":9,"vwap":2088},"2025-11-04",28.375,29.73,29.02,-1.228,7800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":1532,"transactions":9,"vwap":2096},"2025-11-03",30.45,30.645,29.5,30.248,-0.965,-3.09,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":1379,"transactions":9,"vwap":2104},"2025-10-31",31.36,31.5,30.54,31.213,-1.376,-4.22,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":1948,"transactions":9,"vwap":2111},"2025-10-30",32.85,33.48,32.589,-2.31,-6.62,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1652,"volume":1395,"transactions":9,"vwap":2119},"2025-10-29",35.066002,35.52,34.3,34.899,1.128,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":904,"volume":2127,"transactions":9,"vwap":2125},"2025-10-28",34.4,33.36,33.771,-0.983,12100,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1842,"transactions":9,"vwap":2133},"2025-10-27",34.99,35,34.27,34.754,1.817,5.52,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-24",32.93,33.6,32.656,32.937,0.982,3.07,24700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-23",30.84,32.44,30.83,31.955,2.103,7.04,17900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":1041,"transactions":9,"vwap":2159},"2025-10-22",30.41,31.073999,29.17,29.852,-0.352,-1.17,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-21",31.37,31.43,30.1,30.204,-2.567,-7.83,15700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":668,"volume":2178,"transactions":9,"vwap":2176},"2025-10-20",30.62,33.0099983,29.89,32.771,2.311,34800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-17",28.59,31.01,28.37,30.46,0.78,2.63,34000,{"date":2189,"open":2190,"high":2191,"low":2095,"close":2192,"change":1600,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-16",29.97,30.749,29.68,-0.98,24500,{"date":2196,"open":2054,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-15",30.72,29.601,29.973,1.041,3.6,22400,{"date":2204,"open":2205,"high":2206,"low":2064,"close":2207,"change":2208,"percent_change":2209,"volume":1457,"transactions":9,"vwap":2207},"2025-10-14",28.09,30.105,28.932,-1.434,-4.72,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-13",30.74,30.95,29.92,30.366,2.774,10.05,34700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-10",32.02,32.755,26.8,27.592,-5.683,-17.08,73200,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-09",35.099998,32.8,33.275,-3.132,-8.6,29300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":801,"volume":2194,"transactions":9,"vwap":2241},"2025-10-08",36.27,36.74,34.734,36.407,0.058,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-07",38.83,39.24,36.17,36.349,-2.511,-6.46,31800,{"date":2253,"open":2254,"high":23,"low":2254,"close":2255,"change":2256,"percent_change":1111,"volume":2257,"transactions":9,"vwap":2255},"2025-10-06",38.5,38.86,-0.357,23100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-03",40.39,40.4,38.98,39.217,-0.596,-1.5,16100,{"date":2268,"open":2269,"high":176,"low":2269,"close":2270,"change":2271,"percent_change":678,"volume":2272,"transactions":9,"vwap":2270},"2025-10-02",39.42,39.813,2.682,55000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-01",36.111,37.25,35.649,37.131,1.602,4.51,29200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":969,"percent_change":2288,"volume":1733,"transactions":9,"vwap":2287},"2025-09-30",36.63,36.92,34.95,35.529,-1.34,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":607,"volume":2187,"transactions":9,"vwap":2294},"2025-09-29",35.71,36.5,35.18,36.0099983,3.026,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":1635,"transactions":9,"vwap":2301},"2025-09-26",32.81,33.15,32.24,32.984,-1.346,-3.92,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":946,"volume":2311,"transactions":9,"vwap":2309},"2025-09-25",33.41,34.356,32.4,34.33,-0.509,30900,{"date":2313,"open":2314,"high":2315,"low":2123,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-24",34.71,36.099998,34.839,4.945,16.54,79400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1887,"volume":2327,"transactions":9,"vwap":2325},"2025-09-23",30.65,31.48,29.84,29.894,-0.506,15800,{"date":2329,"open":2330,"high":2331,"low":2166,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-22",30.27,31.52,30.4,0.51,1.71,23400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2175,"change":2341,"percent_change":841,"volume":2127,"transactions":9,"vwap":2175},"2025-09-19",30.58,30.91,29.83,0.222,{"date":2343,"open":2344,"high":2103,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-18",29.56,29.44,29.668,-1.361,-4.39,23500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":1684,"transactions":9,"vwap":2355},"2025-09-17",31.12,31.559,30.3,31.028999,1.362,4.59,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-16",28.42,29.88,28.040001,29.667,1.482,5.26,38800,{"date":2368,"open":2181,"high":2181,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":1715,"transactions":9,"vwap":2370},"2025-09-15",27.8,28.185,1.009,3.71,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1794,"percent_change":2379,"volume":1635,"transactions":9,"vwap":2378},"2025-09-12",26.78,27.26,26.3,27.176,-0.57,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":2386,"volume":1065,"transactions":9,"vwap":2384},"2025-09-11",25.25,27.699,27.333,3.793,16.11,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":551,"volume":2394,"transactions":9,"vwap":2392},"2025-09-10",24.094999,24.205,23.34,23.54,-1.073,18000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-09",24.1,24.76,23.95,24.613,1.904,8.38,26800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":2409,"percent_change":2410,"volume":1756,"transactions":9,"vwap":2407},"2025-09-08",22.45,22.709,22.032,1.738,8.29,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":833,"percent_change":322,"volume":1449,"transactions":9,"vwap":2414},"2025-09-05",20.91,20.971,20.201,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":1221,"transactions":9,"vwap":2420},"2025-09-04",20.42,19.48,19.671,-1.691,-7.92,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":924,"volume":2430,"transactions":9,"vwap":2428},"2025-09-03",21.38,21.661,21.245,21.362,-0.709,15300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":1699,"transactions":9,"vwap":2436},"2025-09-02",20.74,22.1,20.5,22.070999,1.099,5.24,{"date":2440,"open":1718,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-29",21.37,18.17,20.972,4.282,25.66,70800,{"date":2448,"open":2449,"high":1573,"low":1736,"close":2450,"change":2451,"percent_change":2452,"volume":947,"transactions":9,"vwap":2450},"2025-08-28",16.75,16.69,-0.742,-4.26,{"date":2454,"open":2455,"high":2456,"low":1696,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-27",17.08,17.432,-0.561,-3.12,3800,{"date":2461,"open":2462,"high":1621,"low":2463,"close":2464,"change":2465,"percent_change":2058,"volume":2466,"transactions":9,"vwap":2464},"2025-08-26",18.31,17.938,17.993,-0.071,3300,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":1150,"volume":1166,"transactions":9,"vwap":2471},"2025-08-25",18,18.72,18.063999,0.429,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-22",17.25,17.77,17.145,17.635,1.292,7.91,3000,{"date":2483,"open":2484,"high":1597,"low":2485,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-21",16.451,16.343,-0.395,-2.36,800,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":1794,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-08-20",16.822,16.621,16.738,-0.93,2800,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2499,"change":2500,"percent_change":2501,"volume":1144,"transactions":9,"vwap":2499},"2025-08-19",17.44,16.895,-0.398,-2.3,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-18",17.456,17.481,17.22,17.293,0.072,0.42,4800,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-15",17.41,17.16,17.221,-0.342,-1.95,1600,{"date":2520,"open":2521,"high":2522,"low":1567,"close":2523,"change":2524,"percent_change":2525,"volume":897,"transactions":9,"vwap":2523},"2025-08-14",17.738,17.89,17.563,-1.37,-7.24,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2327,"transactions":9,"vwap":2531},"2025-08-13",18.75,19.13,18.52,18.933,1.287,7.29,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-12",16.62,17.72,17.646,1.033,6.22,3600,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2545,"change":2546,"percent_change":1297,"volume":2495,"transactions":9,"vwap":2545},"2025-08-11",16.89,16.613,-0.488,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1211,"percent_change":1143,"volume":2553,"transactions":9,"vwap":2552},"2025-08-08",16.84,17.2,16.74,17.101,3100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":252,"volume":2481,"transactions":9,"vwap":2559},"2025-08-07",17.31,17.55,17.132,17.245,-0.019,{"date":2562,"open":1613,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":1449,"transactions":9,"vwap":2565},"2025-08-06",17.37,16.425,17.264,1.076,6.65,{"date":2569,"open":2570,"high":2570,"low":2571,"close":2571,"change":2572,"percent_change":938,"volume":2573,"transactions":9,"vwap":2571},"2025-08-05",16.35,16.188,-0.126,2100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1250,"percent_change":171,"volume":2580,"transactions":9,"vwap":2579},"2025-08-04",16.3,16.42,16.22,16.314,4400,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-01",16.131,16.28,16.1,16.207,-0.988,-5.75,5300,{"date":2591,"open":2592,"high":2475,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":1402,"transactions":9,"vwap":2593},"2025-07-31",16.92,17.195,0.884,5.42,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-30",16.939,16.27,16.311,-0.567,-3.36,4100,{"date":2605,"open":2606,"high":2557,"low":2607,"close":1591,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1591},"2025-07-29",17.541,16.814,-0.857,-4.83,31900,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2541,"transactions":9,"vwap":2616},"2025-07-28",17.63,17.987,17.62,17.735,0.6,3.5,{"date":2620,"open":2621,"high":2550,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2573,"transactions":9,"vwap":2623},"2025-07-25",17.09,17.01,17.135,-0.318,-1.82,{"date":2627,"open":2628,"high":2537,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-24",17.71,17.24,17.453,-0.423,-2.37,4500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":1507,"transactions":9,"vwap":2639},"2025-07-23",17.831,18.0049992,17.64,17.876,0.543,3.13,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":775,"percent_change":2185,"volume":2648,"transactions":9,"vwap":2647},"2025-07-22",17.23,17.52,16.862,17.333,10300,{"date":2650,"open":1575,"high":2651,"low":2544,"close":2652,"change":2653,"percent_change":2654,"volume":931,"transactions":9,"vwap":2652},"2025-07-21",17.74,17.199,-0.016,-0.09,{"date":2656,"open":1611,"high":1704,"low":2455,"close":2657,"change":2658,"percent_change":2659,"volume":2648,"transactions":9,"vwap":2657},"2025-07-18",17.215,0.83,5.07,{"date":2661,"open":2662,"high":2536,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-17",15.78,16.385,0.393,2.46,11700,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2671,"change":2500,"percent_change":2672,"volume":2076,"transactions":9,"vwap":2671},"2025-07-16",16.049999,15.52,15.992,-2.43,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2676,"change":2678,"percent_change":1568,"volume":2679,"transactions":9,"vwap":2676},"2025-07-15",15.72,16.39,15.45,2.34,24600,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":670,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-14",13.86,14.23,14.05,2.7,6900,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":651,"volume":971,"transactions":9,"vwap":2692},"2025-07-11",13.75,13.77,13.6,13.68,-0.04,{"date":2695,"open":2696,"high":2689,"low":2697,"close":2698,"change":110,"percent_change":2699,"volume":2648,"transactions":9,"vwap":2698},"2025-07-10",13.34,13.133,13.72,5.54,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2703,"change":2704,"percent_change":2705,"volume":1283,"transactions":9,"vwap":2703},"2025-07-09",13.59,13,-1.11,-7.87,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2710,"change":2711,"percent_change":2712,"volume":1474,"transactions":9,"vwap":2710},"2025-07-08",14.21,14.3,14.11,0.466,3.42,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-07-07",14.15,13.55,13.644,-0.616,-4.32,15900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-03",14.179,14.379,14.151,14.26,-0.55,-3.71,8600,{"date":2731,"open":2732,"high":2732,"low":2733,"close":1512,"change":1111,"percent_change":2734,"volume":2466,"transactions":9,"vwap":1512},"2025-07-02",15.17,14.78,-5.79,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2675,"change":2740,"percent_change":501,"volume":1144,"transactions":9,"vwap":2675},"2025-07-01",15.55,15.806,15.5,0.15,{"date":2742,"open":1537,"high":2743,"low":2744,"close":2743,"change":2745,"percent_change":946,"volume":2746,"transactions":9,"vwap":2743},"2025-06-30",15.57,15.12,-0.23,3400,{"date":2748,"open":1081,"high":2749,"low":2750,"close":1545,"change":2751,"percent_change":801,"volume":2518,"transactions":9,"vwap":1545},"2025-06-27",15.9,15.642,0.026,{"date":2753,"open":2754,"high":2755,"low":2754,"close":2756,"change":2757,"percent_change":1697,"volume":2686,"transactions":9,"vwap":2756},"2025-06-26",15.719,15.83,15.774,-0.116,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2762,"change":2763,"percent_change":2106,"volume":2764,"transactions":9,"vwap":2762},"2025-06-25",16.57,16.7,15.89,-0.7,7600,{"date":2766,"open":2749,"high":2761,"low":2749,"close":1598,"change":2767,"percent_change":2768,"volume":931,"transactions":9,"vwap":1598},"2025-06-24",1.06,6.83,{"date":2770,"open":2771,"high":2772,"low":1837,"close":2772,"change":2773,"percent_change":2333,"volume":2746,"transactions":9,"vwap":2772},"2025-06-23",15.381,15.53,0.079,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2777,"change":2778,"percent_change":1007,"volume":2779,"transactions":9,"vwap":2777},"2025-06-20",15.59,15.451,-0.046,600,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2783,"change":2546,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-18",15.54,15.497,-3.05,700,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2790,"change":2791,"percent_change":2792,"volume":2488,"transactions":9,"vwap":2790},"2025-06-17",16.24,16.26,15.985,-0.258,-1.59,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":971,"transactions":9,"vwap":2798},"2025-06-16",15.95,16.395,15.93,16.243,0.904,5.89,{"date":2802,"open":1545,"high":1545,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":1245,"transactions":9,"vwap":2804},"2025-06-13",15.235,15.339,-1.114,-6.77,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2811,"change":2546,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-12",16.77,16.34,16.453,-2.88,7400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-11",17.59,17.73,16.941,-0.474,-2.72,2900,{"date":2823,"open":2621,"high":2824,"low":2825,"close":2824,"change":1250,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-06-10",17.415,16.925,0.62,4600,{"date":2829,"open":2550,"high":1583,"low":2550,"close":2830,"change":2831,"percent_change":809,"volume":2746,"transactions":9,"vwap":2830},"2025-06-09",17.308,0.57,{"date":2833,"open":2834,"high":2493,"low":2835,"close":2493,"change":1794,"percent_change":2494,"volume":2779,"transactions":9,"vwap":2493},"2025-06-06",16.6,16.52,{"date":2837,"open":2838,"high":2838,"low":2839,"close":2499,"change":2840,"percent_change":1970,"volume":2481,"transactions":9,"vwap":2499},"2025-06-05",17.02,16.71,0.127,{"date":2842,"open":2584,"high":2843,"low":2584,"close":2844,"change":1056,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-04",16.798,16.768,7.71,2300,{"date":2848,"open":2737,"high":1544,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-06-03",15.499,15.568,0.01,0.06,4700,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2857,"change":2859,"percent_change":2860,"volume":1916,"transactions":9,"vwap":2857},"2025-06-02",15.455,15.558,15.44,0.258,1.69,{"date":2862,"open":1785,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2853,"transactions":9,"vwap":2865},"2025-05-30",15.395,14.93,15.3,-0.911,-5.62,{"date":2869,"open":2870,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2541,"transactions":9,"vwap":2872},"2025-05-29",16.38,16.059999,16.211,0.155,0.97,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2879,"change":2880,"percent_change":2881,"volume":1402,"transactions":9,"vwap":2879},"2025-05-28",16.36,16.37,16.056,-0.851,-5.03,{"date":2883,"open":2884,"high":2884,"low":2885,"close":2885,"change":2886,"percent_change":1531,"volume":2887,"transactions":9,"vwap":2885},"2025-05-27",16.98,16.907,-0.344,400,{"date":2889,"open":2890,"high":2891,"low":2890,"close":2891,"change":2892,"percent_change":2288,"volume":2893,"transactions":9,"vwap":2891},"2025-05-23",16.88,17.251,-0.234,4900,{"date":2895,"open":2896,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2573,"transactions":9,"vwap":2898},"2025-05-22",17.58,17.411,17.485,-0.593,-3.28,{"date":2902,"open":2903,"high":2903,"low":2904,"close":2904,"change":2905,"percent_change":2906,"volume":2459,"transactions":9,"vwap":2904},"2025-05-21",18.5,18.077999,-0.496,-2.67,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2910,"change":2912,"percent_change":2913,"volume":1166,"transactions":9,"vwap":2910},"2025-05-20",18.46,18.574,18.34,0.604,3.36,{"date":2915,"open":2916,"high":2917,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2746,"transactions":9,"vwap":2917},"2025-05-19",17.325,17.97,-0.121,-0.67,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2510,"transactions":9,"vwap":2925},"2025-05-16",18.69,18.78,17.93,18.091,-0.151,-0.83,{"date":2929,"open":2930,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":1033,"transactions":9,"vwap":2932},"2025-05-15",18.572,17.9,18.242,-3.235,-15.06,{"date":2936,"open":2937,"high":2938,"low":2937,"close":2939,"change":2940,"percent_change":2941,"volume":1336,"transactions":9,"vwap":2939},"2025-05-14",21.14,21.5,21.477,0.691,3.32,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":1600,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-05-13",20.66,21.049999,20.454,20.786,-1.39,6100,{"date":2951,"open":2952,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":1224,"volume":2956,"transactions":9,"vwap":2954},"2025-05-12",21.54,21.01,21.079,2.2,7200,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2961,"change":2962,"percent_change":2193,"volume":2813,"transactions":9,"vwap":2961},"2025-05-09",19.52,19.59,18.879,-0.187,{"date":2964,"open":2965,"high":1657,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-08",19.059999,19.040001,19.066,0.759,4.15,900,{"date":2972,"open":1631,"high":1702,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2949,"transactions":9,"vwap":2974},"2025-05-07",18.22,18.307,-1.293,-6.6,{"date":2978,"open":2979,"high":1681,"low":2980,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-06",20.040001,19.6,0.27,1.4,35600,{"date":2985,"open":2986,"high":2987,"low":1728,"close":2988,"change":775,"percent_change":1732,"volume":2989,"transactions":9,"vwap":2988},"2025-05-05",18.96,19.38,19.33,7700,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-02",19.25,19.306,18.91,19.196,1.564,8.87,3500,{"date":3000,"open":3001,"high":3002,"low":3001,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-01",17.53,17.756,17.632,0.348,2.01,2200,{"date":3008,"open":3009,"high":3009,"low":3009,"close":3009,"change":3010,"percent_change":110,"volume":3011,"transactions":9,"vwap":3009},"2025-04-30",17.284,0.124,200,{"date":3013,"open":3014,"high":2514,"low":3014,"close":2514,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":2514},"2025-04-29",17.131,0.161,0.95,300,{"date":3019,"open":3020,"high":3020,"low":3020,"close":3020,"change":3021,"percent_change":3022,"volume":643,"transactions":9,"vwap":3020},"2025-04-28",16.999,-0.581,-3.3,{"date":3024,"open":2896,"high":2896,"low":2896,"close":2896,"change":3025,"percent_change":3026,"volume":2488,"transactions":9,"vwap":2896},"2025-04-25",0.313,1.81,{"date":3028,"open":3029,"high":3030,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":971,"transactions":9,"vwap":3030},"2025-04-24",16.86,17.267,0.05,0.29,{"date":180,"open":3034,"high":2469,"low":3035,"close":3035,"change":3036,"percent_change":1930,"volume":947,"transactions":9,"vwap":3035},17.39,17.217,-0.173]