[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBDU":3,"homepage-market-summary":24,"stock-historical-KBDU":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KBDU","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 BIDU Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10.405,9.98,9.7863,0.6187,6.32,26421.356,46.986,9.7,3758.215365412844,1.9,218,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},3758,819290.94966,-54.44,"2025-11-20",[175,178,187,197,207,217,228,238,247,257,267,277,287,296,306,315,325,335,343,350,360,369,378,387,396,404,413,422,432,442,453,461,470,480,490,498,508,517,526,535,544,553,562,571,580,588,597,603,611,618,625,632,640,650,659,669,677,686,695,704,713,720,726,730,735,741,749,757,765,772,781,786,791,796,803,810,816,821,827,833,840,845,852,859,865,872,879,886,894,900,906,911,917,924,930,935,941,949,957,964,972,980,987,995,1002,1010,1016,1024,1032,1039,1044,1052,1060,1066,1073,1080,1087,1092,1100,1109,1115,1123,1130,1136,1144,1152,1160,1169,1175,1182,1189,1195,1202,1207,1215,1220,1225,1230,1238,1245,1250,1256,1262,1268,1274,1281,1287,1294,1302,1307,1313,1320,1328,1335,1342,1346,1350,1356,1361,1366,1372,1380,1387,1392,1400,1406,1412,1419,1425,1433,1440,1449,1456,1462,1469,1476,1483,1489,1498,1505,1511,1518,1525,1533,1541,1548,1555,1564,1571,1580,1589,1597,1606,1614,1619,1626,1632,1639,1648,1656,1663,1670,1677,1685,1693,1701,1710,1718,1726,1733,1739,1745,1751,1757,1764,1772,1779,1787],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":176,"vwap":177},100,10.3445,{"date":179,"open":180,"high":181,"low":20,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",9.87,10.0099,-0.2848,-2.83,14242.0051,70,9.8137,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",10.41,10.03,10.0711,-0.3303,-3.18,13372.06,146,10.2026,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",10.48,10.55,10.4014,0.0574,0.55,1457,21,10.5167,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",10.3699,10.19,10.344,-0.0822,-0.79,1556,31,10.273,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",10.43,10.53,10.36,10.4262,-0.1013,-0.96,3550,51,10.4335,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",10.58,10.69,10.5275,-0.1994,-1.86,2921,27,10.5955,{"date":239,"open":240,"high":241,"low":189,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",10.54,10.7269,-0.3865,-3.48,6684.03,58,10.5672,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",11.28,10.95,11.1134,-0.7157,-6.05,13537,72,11.1715,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",12.04,11.66,11.8291,0.0349,0.3,1333.002,83,11.8104,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",11.3999,11.8186,11.7942,0.6053,5.41,14369,60,11.7611,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",11.24,11.25,11.1889,-0.0452,-0.4,717,22,11.2335,{"date":288,"open":250,"high":289,"low":250,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",11.3,11.2341,0.3416,3.14,7909.803,41,11.1636,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",11.001,11.09,10.8925,-0.4417,-3.9,1129.035,30,10.9735,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",11.26,11.3342,-0.4152,-3.53,618,19,11.4739,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",11.5606,11.78,11.7494,0.1242,1.07,1406.9,16,11.629,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",11.591,11.88,11.6252,0.2232,1.96,11149,39,11.7625,{"date":336,"open":337,"high":338,"low":308,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":236,"vwap":342},"2026-09-10",11.33,11.402,-0.3971,-3.37,5621,11.2716,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":80,"volume":348,"transactions":215,"vwap":349},"2026-09-09",12.26,11.7991,-0.0952,2263,11.8688,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",11.62,11.8943,11.4,-1.9504,-14.09,14099.5316,128,11.6423,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",13.5916,13.8447,1.0147,7.91,266,17,13.5221,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",12.34,12.83,0.3338,2.67,1862.318,25,12.5092,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",12.545,12.4962,-0.139,-1.1,110,9,12.5509,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":323,"vwap":395},"2026-09-01",12.5813,12.695,12.6352,-0.1429,-1.12,749,12.69,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":236,"vwap":403},"2026-08-31",13.11,12.7781,-0.5054,-3.8,1817.003143,13.0512,{"date":405,"open":406,"high":406,"low":398,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",13.48,13.2835,0.0479,0.36,1834,29,13.2164,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",13.011,13.2356,0.9496,7.73,4392,75,13.1229,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",12.299,12.2304,12.286,-0.0122,-0.1,810,8,12.2635,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",12.06,12.2982,11.98,0.2794,2.32,3707,45,12.202,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",12.13,12.23,11.95,12.0188,-0.2831,-2.3,5482,62,12.1104,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":376,"vwap":460},"2026-08-21",12.5,12.3019,0.3335,2.79,1619.774518,12.4677,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":440,"vwap":469},"2026-08-20",12.4599,11.8,11.9684,-0.2573,-2.1,1796,12.0809,{"date":471,"open":472,"high":473,"low":474,"close":473,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",11.96,12.2257,11.73,0.4426,3.76,4230.579,57,12.0084,{"date":481,"open":482,"high":406,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",12.7,11.525,11.7831,-3.9015,-24.87,8195.9449,195,12.1108,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":205,"vwap":497},"2026-08-17",15.315,15.6846,0.1307,0.84,401,15.4617,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",15.75,15.35,15.5539,-0.3257,-2.05,1824,20,15.7105,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",16.04,15.8796,-0.0705,-0.44,947,52,15.9685,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",15.78,15.9501,-0.3318,-2.04,1175.4573,32,15.9996,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",16.36,16.2819,-1.1337,-6.51,765.368099,23,16.5295,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",17.11,17.4156,-0.0971,-0.55,1842,40,17.5707,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",17.47,17.5127,0.1332,0.77,864,11,17.4641,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",17.29,17.3795,-0.6037,-3.36,261.229,13,17.2925,{"date":563,"open":564,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",18.13,17.9832,-0.4762,-2.58,500,12,18.1361,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":333,"vwap":579},"2026-08-04",18.44,18.47,18.4594,-0.1436,-0.77,1822,18.4473,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":285,"vwap":587},"2026-08-03",18.19,18.603,0.6511,3.63,1605,18.3725,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",17.64,17.9519,1.1164,6.63,727,24,17.6682,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":333,"transactions":385,"vwap":602},"2026-07-30",16.8355,0.6478,4,16.333,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":367,"vwap":610},"2026-07-29",16.85,16.1877,0.0808,0.5,731,16.713,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":551,"transactions":616,"vwap":617},"2026-07-28",16.1069,-0.0903,-0.56,6,15.7594,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":551,"transactions":623,"vwap":624},"2026-07-27",16.1972,-0.0208,-0.13,7,16.3675,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":616,"vwap":631},"2026-07-24",16.218,-0.6517,-3.86,35,16.0551,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",16.8697,-0.0883,-0.52,554,18,17.6723,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",17.04,16.88,16.958,-0.2223,-1.29,883,15,16.9759,{"date":651,"open":652,"high":555,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":367,"vwap":658},"2026-07-21",17.2107,17.13,17.1803,-0.4954,-2.8,591,17.2157,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",17.87,17.93,17.6757,0.7697,4.55,2329,74,18.1292,{"date":670,"open":671,"high":671,"low":605,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":630,"vwap":676},"2026-07-17",17.32,16.906,-1.8339,-9.79,1996,17.0488,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":376,"vwap":685},"2026-07-16",19.29,19.31,18.7399,0.436,2.38,783,19.2859,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":411,"vwap":694},"2026-07-15",18.48,19.05,18.3039,0.5703,3.22,2893,18.4833,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-14",16.96,17.7336,-1.2202,-6.44,8580.451,59,17.1915,{"date":705,"open":706,"high":706,"low":59,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",19.37,18.9538,-1.4522,-7.12,6578.102,43,18.6595,{"date":714,"open":715,"high":716,"low":717,"close":717,"change":718,"percent_change":-6,"volume":719,"transactions":9,"vwap":717},"2026-07-10",20.775,20.87,20.406,-0.001,600,{"date":721,"open":506,"high":722,"low":506,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-09",20.407,-0.097,-0.47,200,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":22,"percent_change":729,"volume":176,"transactions":9,"vwap":728},"2026-07-08",20.504,10.21,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":176,"transactions":9,"vwap":732},"2026-07-07",18.604,-0.831,-4.28,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":725,"transactions":9,"vwap":738},"2026-07-06",19.014999,19.435,0.445,2.34,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-02",19.565,18.36,18.99,-1.732,-8.36,4000,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-01",21.26,20.72,20.722,1.22,6.26,8700,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-30",18.88,19.66,19.502,0.711,3.78,700,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-29",17.89,18.791,2.413,14.73,800,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-26",16.305,16.39,16.3,16.378,0.185,1.14,2200,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":176,"transactions":9,"vwap":783},"2026-06-25",16.193,-1.253,-7.18,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":176,"transactions":9,"vwap":788},"2026-06-24",17.446,-0.847,-4.63,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":725,"transactions":9,"vwap":793},"2026-06-23",18.293,-0.534,-2.84,{"date":797,"open":798,"high":679,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-22",18.42,18.827,-0.038,-0.2,2900,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-18",18.8,18.865,0.079,0.42,2700,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":725,"transactions":9,"vwap":813},"2026-06-17",19.48,18.786,-0.438,-2.28,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":176,"transactions":9,"vwap":818},"2026-06-16",19.224,-1.366,-6.63,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-15",20.59,0.264,1.3,400,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":719,"transactions":9,"vwap":830},"2026-06-12",20.17,20.326,-0.103,-0.5,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":771,"transactions":9,"vwap":837},"2026-06-11",19.77,20.48,20.429,-0.471,-2.25,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":176,"transactions":9,"vwap":842},"2026-06-10",20.9,-1.354,-6.08,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-09",20.98,22.254,0.71,3.3,1300,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-08",22.57,21.544,-0.936,-4.16,1500,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":568,"transactions":9,"vwap":862},"2026-06-05",23.76,22.48,-5.494,-19.64,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-04",27.4,27.974,0.826,3.04,300,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":826,"transactions":9,"vwap":876},"2026-06-03",28.43,28.7,27.148,-1.687,-5.85,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":884,"percent_change":885,"volume":168,"transactions":9,"vwap":883},"2026-06-02",28.87,29.88,28.835,1.862,6.9,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":790,"volume":893,"transactions":9,"vwap":891},"2026-06-01",26.98,27.1,26.81,26.973,-1.308,1200,{"date":895,"open":236,"high":896,"low":236,"close":897,"change":898,"percent_change":899,"volume":893,"transactions":9,"vwap":897},"2026-05-29",28.86,28.281,1.259,4.66,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":176,"transactions":9,"vwap":903},"2026-05-28",26.76,27.021999,0.919,3.52,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":725,"transactions":9,"vwap":908},"2026-05-27",26.103,1.13,4.52,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":568,"transactions":9,"vwap":914},"2026-05-26",24.67,24.973,-0.363,-1.43,{"date":918,"open":919,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":568,"transactions":9,"vwap":921},"2026-05-22",25.57,25.67,25.336,-1.39,-5.2,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":568,"transactions":9,"vwap":927},"2026-05-21",26.2,26.726,-1.763,-6.19,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":725,"transactions":9,"vwap":932},"2026-05-20",28.489,-1.058,-3.58,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":568,"transactions":9,"vwap":938},"2026-05-19",30.295,29.547,0.017,0.06,{"date":942,"open":943,"high":944,"low":875,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-18",29.48,30.17,29.53,0.932,3.26,3300,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",29.32,29.77,28.598,-3.498,-10.9,2400,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-14",31.73,32.096001,-3.525,-9.9,3600,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":956,"transactions":9,"vwap":969},"2026-05-13",35.885,36.28,35.099998,35.621,4.639,14.97,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2026-05-12",30.61,30.982,30.23,-2.642,-7.86,900,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":871,"transactions":9,"vwap":984},"2026-05-11",33.67,33.855,33.624,2.099,6.66,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-08",32.76,30.57,31.525,0.527,1.7,5000,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":858,"transactions":9,"vwap":999},"2026-05-07",31.8,30.1,30.998,-0.461,-1.47,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-06",29.46,31.57,31.459,5.9,23.08,3100,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":568,"transactions":9,"vwap":1013},"2026-05-05",26.26,25.559,-0.559,-2.14,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-04",25.92,26.17,26.118,0.662,2.6,3000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-01",25.62,25.685,25.456,-0.269,-1.05,9500,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":719,"transactions":9,"vwap":1036},"2026-04-30",24.83,25.73,25.725,2.146,9.1,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":568,"transactions":9,"vwap":1041},"2026-04-29",23.579,-1.961,-7.68,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-28",25.7,25.5,25.54,-0.974,-3.67,2100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":826,"transactions":9,"vwap":1057},"2026-04-27",26.49,26.8,26.48,26.514,-0.319,-1.19,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":871,"transactions":9,"vwap":1063},"2026-04-24",26.66,26.833,2.853,11.9,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":568,"transactions":9,"vwap":1070},"2026-04-23",24.51,23.86,23.98,-0.645,-2.62,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-22",24.91,24.625,-0.142,-0.57,3900,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":168,"transactions":9,"vwap":1084},"2026-04-21",25.8,24.7,24.767,-1.788,-6.73,{"date":1088,"open":376,"high":1089,"low":376,"close":1089,"change":1090,"percent_change":1091,"volume":858,"transactions":9,"vwap":1089},"2026-04-20",26.555,0.652,2.52,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",25.76,26.15,25.903,0.424,1.66,3700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-16",25.29,26.18,25.01,25.479,1.598,6.69,8500,{"date":1110,"open":1111,"high":1070,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":893,"transactions":9,"vwap":1112},"2026-04-15",23.305,23.881,1.107,4.86,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-14",23.11,22.55,22.774,2.183,10.6,2000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1129,"volume":979,"transactions":9,"vwap":1126},"2026-04-13",20.53,20.591,20.43,1.206,6.22,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":979,"transactions":9,"vwap":1133},"2026-04-10",20.13,19.385,0.125,0.65,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":168,"transactions":9,"vwap":1141},"2026-04-09",19.53,19.62,19.07,19.26,-1.982,-9.33,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-08",21.62,22.2,21.242,1.148,5.71,1100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1155},"2026-04-07",20.08,20.094,19.58,-0.311,-1.52,3500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-06",20.32,20.51,20.23,20.405,0.105,0.52,1600,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":719,"transactions":9,"vwap":1172},"2026-04-02",19.94,20.3,-0.433,-2.09,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1181,"volume":871,"transactions":9,"vwap":1179},"2026-04-01",20.6,21.030001,20.733,0.201,0.98,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-31",19.35,20.532,1.752,9.33,11300,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":893,"transactions":9,"vwap":1192},"2026-03-30",19.049999,18.78,-0.563,-2.91,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":851,"transactions":9,"vwap":1199},"2026-03-27",19.34,19.439,19.343,-0.747,-3.72,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":826,"transactions":9,"vwap":1204},"2026-03-26",20.09,-2.165,-9.73,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-25",22.41,21.97,22.255,1.222,5.81,1700,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":176,"transactions":9,"vwap":1217},"2026-03-24",21.033001,-0.864,-3.95,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":871,"transactions":9,"vwap":1222},"2026-03-23",21.897,0.133,0.61,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":871,"transactions":9,"vwap":1227},"2026-03-20",21.764,-1.927,-8.13,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1233},"2026-03-19",23.515,23.691,23.33,-1.186,-4.77,10000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":893,"transactions":9,"vwap":1242},"2026-03-18",25.94,25.97,24.877,0.521,2.14,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":176,"transactions":9,"vwap":1247},"2026-03-17",24.356,-0.528,-2.12,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1151,"transactions":9,"vwap":1253},"2026-03-16",25.828,24.884,-0.981,-3.79,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1023,"transactions":9,"vwap":1259},"2026-03-13",27.19,25.865,0.473,1.86,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":826,"transactions":9,"vwap":1265},"2026-03-12",25.135,25.392,-0.946,-3.59,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":858,"transactions":9,"vwap":1271},"2026-03-11",26.01,26.338,-0.096,-0.36,{"date":1275,"open":1103,"high":1276,"low":1103,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-10",27.341,26.434,1.169,4.63,1900,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":979,"transactions":9,"vwap":1284},"2026-03-09",25.24,25.265,1.417,5.94,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":979,"transactions":9,"vwap":1291},"2026-03-06",23.82,23.895,23.848,0.439,1.88,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-05",23.91,23.39,23.409,-0.424,-1.78,5700,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1166,"percent_change":1306,"volume":851,"transactions":9,"vwap":1305},"2026-03-04",24.030001,23.833,0.44,{"date":1308,"open":1309,"high":1296,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":568,"transactions":9,"vwap":1310},"2026-03-03",23.87,23.728,-2.07,-8.02,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":851,"transactions":9,"vwap":1317},"2026-03-02",25.66,25.82,25.798,-0.378,-1.44,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-27",26.765,26.049999,26.176,-0.275,-1.04,23200,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":243,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-26",28.27,26,26.451,-11.63,7400,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":568,"transactions":9,"vwap":1339},"2026-02-25",29.86,30.059999,29.931,-0.375,-1.24,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1078,"volume":176,"transactions":9,"vwap":1344},"2026-02-24",30.306,-0.174,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":656,"volume":725,"transactions":9,"vwap":1348},"2026-02-23",30.48,-0.879,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1300,"volume":1355,"transactions":9,"vwap":1353},"2026-02-20",29.75,31.359,-0.569,1800,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":176,"transactions":9,"vwap":1358},"2026-02-19",31.928,-0.444,-1.37,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":176,"transactions":9,"vwap":1363},"2026-02-18",32.372,0.277,0.86,{"date":1367,"open":524,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":263,"volume":1151,"transactions":9,"vwap":1370},"2026-02-17",32.314,31.844,32.095001,0.097,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-13",31.529,32.02,31.998,-0.673,-2.06,1400,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1051,"transactions":9,"vwap":1384},"2026-02-12",35.17,31.91,32.671,-3.376,-9.37,{"date":1388,"open":968,"high":1389,"low":968,"close":1389,"change":1390,"percent_change":1391,"volume":719,"transactions":9,"vwap":1389},"2026-02-11",36.047001,-1.246,-3.34,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-10",37.44,37.652,37.293,0.301,0.81,6200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1403,"change":1405,"percent_change":66,"volume":568,"transactions":9,"vwap":1403},"2026-02-09",35.167,36.992,35.060001,0.501,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":568,"transactions":9,"vwap":1409},"2026-02-06",35.13,36.491,3.32,10.01,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1243,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-05",33.39,33.91,33.171,1.6,3200,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":780,"transactions":9,"vwap":1422},"2026-02-04",33.6,32.65,-3.523,-9.74,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":802,"transactions":9,"vwap":1430},"2026-02-03",36.6,37.24,34.82,36.173,-1.964,-5.15,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1009,"transactions":9,"vwap":1437},"2026-02-02",38.631,39.021,38.137,-2.429,-5.99,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-30",41.495,41.58,40.27,40.566,-2.335,-5.44,9900,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1168,"transactions":9,"vwap":1453},"2026-01-29",42.994,40.82,42.901,-0.184,-0.43,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":622,"volume":1168,"transactions":9,"vwap":1460},"2026-01-28",42.311,43.2,43.084999,-0.058,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1244,"volume":1468,"transactions":9,"vwap":1466},"2026-01-27",45.389,42.99,43.143,0.903,2600,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1023,"transactions":9,"vwap":1473},"2026-01-26",43.49,41.86,42.24,-3.07,-6.78,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":771,"transactions":9,"vwap":1480},"2026-01-23",45.5,45.805,45.31,-0.649,-1.41,{"date":1484,"open":19,"high":19,"low":440,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-22",45.959,0.15,0.33,4600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-21",44.425,46.56,44.25,45.809,6.362,16.13,11800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":151,"volume":1504,"transactions":9,"vwap":1502},"2026-01-20",39.69,42.17,39.447,0.262,3400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1487,"volume":1379,"transactions":9,"vwap":1508},"2026-01-16",38.84,39.185,37.4,0.129,{"date":1512,"open":1513,"high":542,"low":1514,"close":1515,"change":1516,"percent_change":1300,"volume":1517,"transactions":9,"vwap":1515},"2026-01-15",39.255,39.040001,39.056,-0.708,2800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":809,"transactions":9,"vwap":1522},"2026-01-14",39.9,41.42,39.764,0.604,1.54,{"date":1526,"open":1527,"high":1528,"low":1509,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-13",37.9,39.31,39.16,-1.633,-4,4800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1099,"transactions":9,"vwap":1538},"2026-01-12",39.28,41.0099983,38.785,40.793,4.422,12.16,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":893,"transactions":9,"vwap":1545},"2026-01-09",36.54,36.99,36.371,1.131,3.21,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1159,"transactions":9,"vwap":1552},"2026-01-08",35.82,34.95,35.24,-2.986,-7.81,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-07",37.79,39.29,37.31,38.226,0.021,0.05,10600,{"date":1565,"open":140,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1219,"volume":1570,"transactions":9,"vwap":1568},"2026-01-06",40.6,38.15,38.205,-1.572,18300,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-05",37.19,40.395,36.51,39.777,-0.272,-0.68,20100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-02",37.47,40.78,37.37,40.049,9.31,30.29,30700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1009,"transactions":9,"vwap":1594},"2025-12-31",30.868,30.89,30.32,30.739,-0.945,-2.98,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-30",31.9,32.79,31.42,31.684,2.606,8.96,23600,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-29",26.65,29.16,29.077999,0.893,3.17,10300,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1523,"percent_change":1618,"volume":568,"transactions":9,"vwap":1617},"2025-12-26",28.213,28.185,2.19,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":948,"transactions":9,"vwap":1623},"2025-12-24",27.845,27.98,27.581,-0.167,-0.6,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1629,"change":1029,"percent_change":224,"volume":1631,"transactions":9,"vwap":1629},"2025-12-23",27.59,27.748,27.01,7700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":95,"volume":994,"transactions":9,"vwap":1637},"2025-12-22",27.92,28.15,27.53,28.017,0.157,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-19",27.47,28.4,27.44,27.86,1.508,5.72,4400,{"date":1649,"open":1650,"high":889,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-18",26.73,26.32,26.352,0.371,1.43,4700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":608,"volume":1662,"transactions":9,"vwap":1660},"2025-12-17",27.2,27.58,25.981,0.13,11700,{"date":1664,"open":1270,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":549,"volume":1669,"transactions":9,"vwap":1667},"2025-12-16",26.08,25.476,25.851,0.198,5500,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-15",27.23,25.653,-2.884,-10.11,36300,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-12",30.54,28.45,28.537,-1.468,-4.89,10100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":292,"volume":1692,"transactions":9,"vwap":1690},"2025-12-11",29.45,30.66,29.08,30.0049992,0.913,7900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1692,"transactions":9,"vwap":1698},"2025-12-10",28.93,29.37,28.53,29.091999,0.931,3.31,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-09",28.79,28.9,28.12,28.161,-2.943,-9.46,21900,{"date":1711,"open":1712,"high":1713,"low":1688,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-08",31.48,31.66,31.104,2.027,6.97,18700,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-05",28.61,29.64,29.077,3.033,11.65,22500,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":802,"transactions":9,"vwap":1730},"2025-12-04",25.727,26.5,26.044001,0.622,2.45,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":795,"volume":1379,"transactions":9,"vwap":1737},"2025-12-03",25.64,25.35,25.422,-0.744,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":1482,"volume":1168,"transactions":9,"vwap":1742},"2025-12-02",26.14,26.166,25.78,-0.373,{"date":1746,"open":1743,"high":902,"low":1743,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-01",26.539,1.196,4.72,10200,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":826,"transactions":9,"vwap":1754},"2025-11-28",25.52,25.343,0.202,0.8,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1488,"transactions":9,"vwap":1761},"2025-11-26",25.661,24.13,25.141,-0.566,-2.2,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-25",26.4,26.51,25.707,-0.687,-2.6,5800,{"date":1773,"open":1774,"high":1062,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-24",25.88,26.394,3.448,15.03,14500,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1468,"transactions":9,"vwap":1784},"2025-11-21",22.675,23.67,22.33,22.946,0.1064,0.47,{"date":173,"open":1315,"high":1315,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},22.8396,-2.8204,-10.99,215]