[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KG":3,"homepage-market-summary":30,"stock-historical-KG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kestrel Group, Ltd.","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Kestrel Group Ltd specializes in providing fronting services to insurance program managers, MGAs, reinsurers, and reinsurance brokers with two reportable segments: Program Services and Legacy Reinsurance. The Group facilitates insurance transactions utilizing its management contracts with four insurance carriers. Its line business includes casualty, workers' compensation, catastrophe-exposed property, and non-catastrophe-exposed property, with diverse risk durations, sizes, and product types.","44","Pembroke",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.91,5.15,4.805,5.24,-0.33,-6.3,12792.911,250,4.95,26.58,4.68,19927.834109055777,1.1,4632,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,82,89],{"symbol":77,"name":78,"price":79,"change":24,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,2.12,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},36.8,22731,8296786.361373,-78.27,"2025-04-23",[182,183,190,198,208,218,227,237,247,255,264,274,283,292,301,311,321,332,342,352,362,372,382,393,403,413,422,433,442,451,460,471,480,489,497,506,516,526,536,546,556,567,577,585,595,604,614,623,632,640,649,660,668,677,688,697,705,712,720,728,735,742,749,757,763,769,778,785,791,798,805,814,822,830,837,845,853,860,869,875,882,888,896,901,909,915,922,926,932,939,945,951,954,961,969,976,983,989,995,1002,1010,1015,1020,1026,1031,1036,1044,1050,1054,1060,1068,1074,1078,1084,1089,1093,1099,1106,1112,1119,1125,1133,1139,1144,1148,1155,1162,1168,1173,1181,1189,1195,1201,1206,1212,1217,1223,1230,1235,1240,1246,1251,1258,1261,1268,1275,1284,1291,1298,1305,1312,1318,1322,1329,1336,1343,1350,1358,1364,1369,1374,1379,1382,1385,1389,1392,1397,1404,1410,1415,1419,1425,1428,1433,1438,1441,1447,1452,1457,1464,1468,1473,1477,1482,1490,1497,1502,1507,1514,1518,1523,1528,1535,1540,1544,1549,1553,1558,1563,1568,1572,1578,1581,1585,1592,1596,1601,1607,1615,1622,1628,1637,1641,1648,1655,1663,1670,1676,1682,1686,1691,1698,1704,1711,1719,1728,1734,1742,1750,1757,1763,1771,1780,1787,1794,1801,1807,1813,1820,1826,1831,1838,1844,1850,1857,1865,1873,1878,1884,1888,1892,1897,1901,1907,1913,1920,1928,1935,1941,1948,1955,1961,1969,1974,1981,1987,1994,2002,2009,2015,2021,2028,2032,2037,2042,2047,2053,2060,2065,2073,2079,2083,2089,2092,2099,2106,2113,2120,2127,2133,2139,2144,2149,2153,2159,2163,2167,2173,2179,2185,2190,2193,2199,2205,2212,2218,2225,2230,2235,2243,2248,2254,2258,2263,2268,2273,2279,2286,2292,2298,2304,2310,2319,2325,2329,2336,2343,2347,2352,2356,2363,2372,2379,2386,2395,2400,2407,2413,2421,2425,2432,2437,2443,2449,2456,2462,2465,2469,2474,2479,2483,2487,2492,2497,2501,2505,2509,2512,2516,2521,2527,2531,2535,2541,2545],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":19,"high":19,"low":26,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",0.27,5.43,19298.3093,582,5.0085,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":140,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",5.265,4.97,-6.4,5919.026232,235,5.0709,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",5.25,5.44,5.31,0.03,0.57,1256.844644,129,5.3422,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",5.205,5.42,5.28,0.15,2.92,7414.221648,487,5.2682,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":130,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",5.54,4.82,5.13,1.79,24450.1033,980,5.1395,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",5.59,5.66,5.04,-0.49,-8.86,27944.783698,1046,5.3406,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",5.3,5.53,5.05,0.355,6.86,9383.0123,213,5.3445,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",5.175,-0.205,-3.81,1139.1033,162,5.1909,{"date":256,"open":257,"high":257,"low":17,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",5.6,5.38,-0.21,-3.76,14231.786648,271,5.2822,{"date":265,"open":266,"high":267,"low":268,"close":229,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",5.82,5.89,5.5101,-0.27,-4.61,9150.1033,191,5.7473,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",5.625,5.86,-0.32,-5.18,33588.1033,267,5.8494,{"date":284,"open":285,"high":286,"low":287,"close":285,"change":288,"percent_change":212,"volume":289,"transactions":290,"vwap":291},"2026-09-17",6.18,6.52,5.97,0.31,10954.541896,407,6.2284,{"date":293,"open":294,"high":294,"low":277,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",6.5,5.87,-0.23,-3.77,30237.7373,488,6.0704,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",6.25,6.41,6.1,-0.17,-2.71,23020.6633,379,6.2996,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",6.56,6.7999,6.27,-0.295,-4.49,10543.64827,268,6.5522,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",6.28,6.83,6.24,6.565,0.255,4.04,56362.5443,415,6.396,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",7.08,7.53,6.31,-1.055,-14.32,109865.8033,682,7.1022,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",6.755,7.6044,7.365,0.385,5.52,186423.383789,799,7.2649,{"date":353,"open":335,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",7.66,6.72,6.98,-0.6,-7.92,139067.814797,1588,7.2529,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",7.41,7.76,7.225,7.58,0,43788.1033,321,7.508,{"date":373,"open":374,"high":375,"low":376,"close":367,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",7.77,7.82,7.565,-0.175,-2.26,6302.3633,134,7.7286,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",7.74,8.28,7.675,7.755,0.145,1.91,69751.809737,596,7.8872,{"date":394,"open":395,"high":375,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",7.57,7.34,7.61,0.54,7.64,16443.8773,201,7.6397,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",7.36,7.49,7.07,-0.5,-6.61,6543.1033,234,7.3425,{"date":414,"open":415,"high":416,"low":415,"close":395,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",7.3524,7.685,-0.005,-0.07,34085.1033,367,7.5431,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",7.56,8,7.25,7.575,0.125,1.68,9586.1393,489,7.5337,{"date":434,"open":384,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",7.7826,7.45,-0.0618,-0.82,22570.657,237,7.5482,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",7.84,7.5118,-0.3082,-3.94,8324.1033,2202,7.8289,{"date":452,"open":453,"high":425,"low":454,"close":375,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",7.92,7.3,0.11,1.43,9833.330191,293,7.7737,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",7.96,8.17,7.55,7.71,-0.29,-3.62,13180.960798,358,7.8111,{"date":472,"open":473,"high":93,"low":474,"close":425,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",8.03,7.65,0.24,3.09,42894.49144,9894,7.9826,{"date":481,"open":482,"high":483,"low":482,"close":365,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",7.75,8.14,-0.235,-2.94,9500.690333,346,8.71,{"date":490,"open":465,"high":491,"low":465,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",7.995,0.395,5.2,4394.6113,221,7.7932,{"date":498,"open":384,"high":499,"low":500,"close":501,"change":466,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",8.01,7.505,7.6,-3.68,12931.105596,276,7.7663,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",7.8,8.0804,7.89,0.16,2.07,6985.9723,155,7.9194,{"date":517,"open":518,"high":519,"low":397,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",8.5,8.66,7.73,-0.75,-8.84,18820.4373,1375,8.089,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",9.3,9.32,8.48,-0.31,-3.53,15917.2433,976,8.7741,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",8.7,9.05,8.79,0.19,2.21,32700.8003,3333,8.8606,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",9.02,8.56,8.6,-0.22,-2.49,14449.1823,536,8.8371,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",9.1,9.67,8.77,8.82,-0.09,-1.01,24331.736,2119,9.0629,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":455,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",9.395,9.49,8.55,8.91,1.25,6970.442,516,9.1245,{"date":578,"open":579,"high":528,"low":580,"close":580,"change":259,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",8.96,8.8,-2.33,5900,448,9.0655,{"date":586,"open":587,"high":588,"low":488,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",9.015,9.95,9.01,0.49,5.75,20416.496962,356,9.3943,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",9.085,8.52,-0.35,-3.95,2559,73,8.7929,{"date":605,"open":606,"high":607,"low":518,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",8.54,8.945,8.87,0.3,3.5,5855.465,330,8.8343,{"date":615,"open":385,"high":616,"low":385,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",9.115,8.57,0.12,1.42,3511.451,194,8.712,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":87,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",8.755,9.0361,8.45,-2.76,11808,205,8.7236,{"date":633,"open":606,"high":634,"low":606,"close":635,"change":269,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",9.19,8.69,-3.01,17290.108,466,8.955,{"date":641,"open":589,"high":642,"low":643,"close":579,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",9.155,8.78,-0.15,-1.65,8185.131926,149,8.9949,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",9.25,9.85,9.06,9.11,0.005,0.05,42008.426,479,9.4487,{"date":661,"open":662,"high":662,"low":540,"close":663,"change":664,"percent_change":232,"volume":665,"transactions":666,"vwap":667},"2026-07-23",9.4,9.105,-0.045,8412,156,9.1563,{"date":669,"open":528,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",9.3151,9.15,-0.45,-4.69,13894.343222,337,9.2051,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",9.5,10.1,9.455,9.6,0.025,0.26,17963.613684,442,9.6001,{"date":689,"open":690,"high":691,"low":651,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":401,"vwap":696},"2026-07-20",9.57,9.75,9.575,0.375,4.08,10431.616962,9.5966,{"date":698,"open":699,"high":700,"low":558,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-17",9.26,9.68,9.2,-0.64,-6.5,16700,{"date":706,"open":652,"high":588,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-16",9.56,9.84,-0.01,-0.1,11400,{"date":713,"open":714,"high":715,"low":716,"close":652,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":652},"2026-07-15",9.87,10.07,9.76,-0.12,-1.2,14900,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":541,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-14",9.96,10.18,9.8,9.97,1.94,23500,{"date":729,"open":730,"high":730,"low":691,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-13",10.52,9.78,-0.47,-4.59,11600,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":551,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-10",10.33,10.6,10.25,-2.1,8000,{"date":743,"open":724,"high":744,"low":724,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",10.61,10.47,0.34,3.36,17900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":466,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-08",10.35,10.39,9.9,10.13,-2.78,11800,{"date":758,"open":759,"high":730,"low":760,"close":761,"change":368,"percent_change":368,"volume":762,"transactions":9,"vwap":761},"2026-07-07",10.28,9.94,10.42,17600,{"date":764,"open":723,"high":765,"low":766,"close":761,"change":684,"percent_change":767,"volume":768,"transactions":9,"vwap":761},"2026-07-06",11.48,10.11,2.56,17400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",9.63,10.98,9.51,10.16,0.68,7.17,26700,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",8.76,9.48,0.48,5.33,37000,{"date":786,"open":787,"high":634,"low":787,"close":788,"change":166,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-30",8.65,9,2.27,22200,{"date":792,"open":793,"high":793,"low":794,"close":580,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":580},"2026-06-29",9.61,8.22,-0.72,-7.56,39300,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-26",11.13,9.52,-1.39,-12.74,268300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-25",11.24,11.54,10.87,10.91,0.06,0.55,16900,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",11.23,11.32,10.85,-0.85,-7.26,6600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":475,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",11.15,11.72,10.9,11.7,2.09,7300,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":582,"transactions":9,"vwap":834},"2026-06-22",11.19,11.52,11.46,-0.53,-4.42,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":840},"2026-06-18",11.87,11.99,11.25,0.23,1.96,8100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":166,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-17",11.71,11.97,11.59,11.76,1.73,7000,{"date":854,"open":855,"high":855,"low":817,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",12.13,11.56,0.46,4.14,6400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",11.9,12.74,10.83,11.1,-0.58,-4.97,20100,{"date":870,"open":810,"high":871,"low":872,"close":873,"change":775,"percent_change":285,"volume":874,"transactions":9,"vwap":873},"2026-06-12",12.25,10.75,11.68,9400,{"date":876,"open":810,"high":877,"low":872,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",11.04,11,-0.14,-1.26,15200,{"date":883,"open":884,"high":884,"low":885,"close":885,"change":702,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-10",11.79,11.14,-5.43,8300,{"date":889,"open":840,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",12.03,11.11,11.78,0.22,1.9,4500,{"date":897,"open":871,"high":871,"low":856,"close":856,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":856},"2026-06-08",-0.37,-3.1,2300,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",12.12,11.43,11.93,0.69,6.14,5300,{"date":910,"open":911,"high":912,"low":911,"close":807,"change":551,"percent_change":913,"volume":914,"transactions":9,"vwap":807},"2026-06-04",11.06,11.49,-1.92,3600,{"date":916,"open":917,"high":918,"low":919,"close":834,"change":87,"percent_change":920,"volume":921,"transactions":9,"vwap":834},"2026-06-03",11.07,11.51,11.03,-2.05,6200,{"date":923,"open":878,"high":827,"low":878,"close":827,"change":166,"percent_change":924,"volume":925,"transactions":9,"vwap":827},"2026-06-02",1.74,3200,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":684,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-01",10.51,11.5,2.31,5500,{"date":933,"open":934,"high":934,"low":935,"close":807,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":807},"2026-05-29",11.86,10.89,-0.68,-5.7,6500,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":859,"transactions":9,"vwap":942},"2026-05-28",10.55,11.92,1.09,10.06,{"date":946,"open":947,"high":948,"low":928,"close":864,"change":278,"percent_change":949,"volume":950,"transactions":9,"vwap":864},"2026-05-27",11.01,11.02,-2.87,3000,{"date":952,"open":832,"high":832,"low":953,"close":824,"change":455,"percent_change":173,"volume":821,"transactions":9,"vwap":824},"2026-05-26",10.67,{"date":955,"open":956,"high":956,"low":957,"close":877,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":877},"2026-05-22",11.08,10.53,-0.38,-3.33,2800,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-21",11.66,10.88,11.42,-0.28,-2.39,4200,{"date":970,"open":971,"high":972,"low":973,"close":827,"change":672,"percent_change":974,"volume":975,"transactions":9,"vwap":827},"2026-05-20",11.37,11.89,11.34,-3.7,4900,{"date":977,"open":978,"high":979,"low":956,"close":980,"change":609,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-19",11.44,12.17,12.15,2.53,7200,{"date":984,"open":847,"high":839,"low":985,"close":986,"change":987,"percent_change":988,"volume":968,"transactions":9,"vwap":986},"2026-05-18",11.69,11.85,1.34,12.75,{"date":990,"open":878,"high":991,"low":928,"close":928,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":928},"2026-05-15",11.55,-1.22,-10.4,5600,{"date":996,"open":841,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2026-05-14",11.73,10.5,0.42,3.71,3400,{"date":1003,"open":878,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-13",11.39,10.63,11.31,0.1,0.89,7100,{"date":1011,"open":884,"high":942,"low":1012,"close":1012,"change":672,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-12",11.21,-3.86,6900,{"date":1016,"open":872,"high":1017,"low":872,"close":963,"change":259,"percent_change":1018,"volume":1019,"transactions":9,"vwap":963},"2026-05-11",11.67,-1.77,5700,{"date":1021,"open":1022,"high":1023,"low":1022,"close":839,"change":110,"percent_change":1024,"volume":1025,"transactions":9,"vwap":839},"2026-05-08",10.44,12.2,6.46,10200,{"date":1027,"open":826,"high":832,"low":1028,"close":824,"change":1029,"percent_change":110,"volume":1030,"transactions":9,"vwap":824},"2026-05-07",10.78,0.08,4800,{"date":1032,"open":745,"high":832,"low":751,"close":917,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":917},"2026-05-06",0.7,6.75,13900,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-05",9.77,10.43,10.37,0.62,6.36,10800,{"date":1045,"open":1046,"high":1047,"low":651,"close":691,"change":475,"percent_change":1048,"volume":1049,"transactions":9,"vwap":691},"2026-05-04",10.04,10.4,2.52,26900,{"date":1051,"open":781,"high":715,"low":781,"close":773,"change":259,"percent_change":1052,"volume":1053,"transactions":9,"vwap":773},"2026-05-01",-2.16,12000,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1029,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-30",9.37,9.72,0.83,9300,{"date":1061,"open":1062,"high":766,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-29",9.98,9.35,9.64,-0.46,-4.55,26100,{"date":1069,"open":766,"high":1070,"low":1062,"close":680,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":680},"2026-04-28",10.49,-0.18,-1.75,14100,{"date":1075,"open":588,"high":1076,"low":588,"close":759,"change":857,"percent_change":26,"volume":1077,"transactions":9,"vwap":759},"2026-04-27",10.54,19700,{"date":1079,"open":751,"high":738,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-24",9.82,-0.63,-6.03,8200,{"date":1085,"open":1086,"high":878,"low":722,"close":1087,"change":368,"percent_change":368,"volume":1088,"transactions":9,"vwap":1087},"2026-04-23",10.03,10.45,16800,{"date":1090,"open":816,"high":816,"low":759,"close":1087,"change":1091,"percent_change":1092,"volume":1053,"transactions":9,"vwap":1087},"2026-04-22",-0.41,-3.78,{"date":1094,"open":991,"high":991,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-21",10.86,-0.77,-6.62,4300,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":130,"volume":1105,"transactions":9,"vwap":1103},"2026-04-20",11.95,11.58,11.63,0.01,15300,{"date":1107,"open":1108,"high":839,"low":964,"close":1109,"change":156,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-17",11.09,11.62,6.12,20200,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":644,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-16",11.22,10.79,10.95,-1.35,7500,{"date":1120,"open":1121,"high":1121,"low":1116,"close":865,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":865},"2026-04-15",11.35,-0.43,-3.73,21100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1122,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-14",11.41,12.06,10.82,11.53,-3.6,27000,{"date":1134,"open":765,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":868,"transactions":9,"vwap":1135},"2026-04-13",11.96,11.3,0.64,5.65,{"date":1140,"open":827,"high":997,"low":1136,"close":817,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":817},"2026-04-10",-0.73,-6.06,7700,{"date":1145,"open":810,"high":1146,"low":810,"close":1146,"change":1147,"percent_change":324,"volume":1059,"transactions":9,"vwap":1146},"2026-04-09",12.05,0.77,{"date":1149,"open":1004,"high":1150,"low":1151,"close":1152,"change":511,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-08",11.45,10.96,11.28,1.44,14700,{"date":1156,"open":1157,"high":972,"low":1158,"close":1159,"change":958,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-07",11.29,11.05,11.12,-3.3,17200,{"date":1163,"open":911,"high":1164,"low":1165,"close":929,"change":999,"percent_change":1166,"volume":1167,"transactions":9,"vwap":929},"2026-04-06",11.74,10.74,3.79,12900,{"date":1169,"open":1170,"high":856,"low":911,"close":956,"change":1171,"percent_change":1172,"volume":852,"transactions":9,"vwap":956},"2026-04-02",11.4,-1.1,-9.03,{"date":1174,"open":1012,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-01",12.28,10.81,12.18,1.38,12.78,16500,{"date":1182,"open":1176,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-31",10.92,10.17,10.8,-0.2,-1.82,19100,{"date":1190,"open":1115,"high":911,"low":1191,"close":878,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":878},"2026-03-30",10.7,0.41,3.87,15900,{"date":1196,"open":953,"high":1130,"low":928,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-27",10.59,-0.26,-2.4,26000,{"date":1202,"open":891,"high":1203,"low":1204,"close":818,"change":717,"percent_change":1205,"volume":1035,"transactions":9,"vwap":818},"2026-03-26",11.16,10.57,-1.09,{"date":1207,"open":826,"high":1136,"low":738,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-25",10.97,-0.04,-0.36,12600,{"date":1213,"open":753,"high":800,"low":793,"close":947,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":947},"2026-03-24",1.26,12.92,30200,{"date":1218,"open":1219,"high":1219,"low":1220,"close":691,"change":710,"percent_change":1221,"volume":1222,"transactions":9,"vwap":691},"2026-03-23",10.24,9.31,-1.02,22800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":652,"change":999,"percent_change":1228,"volume":1229,"transactions":9,"vwap":652},"2026-03-20",9.42,10,9.16,4.45,55500,{"date":1231,"open":1232,"high":1232,"low":589,"close":1232,"change":835,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-19",9.43,-5.32,21700,{"date":1236,"open":759,"high":759,"low":801,"close":722,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":722},"2026-03-18",-0.3,-2.92,13700,{"date":1241,"open":957,"high":1242,"low":739,"close":1243,"change":1244,"percent_change":1245,"volume":756,"transactions":9,"vwap":1243},"2026-03-17",10.69,10.26,-0.42,-3.93,{"date":1247,"open":772,"high":878,"low":1248,"close":1249,"change":166,"percent_change":389,"volume":1250,"transactions":9,"vwap":1249},"2026-03-16",10.36,10.68,6100,{"date":1252,"open":1176,"high":865,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-13",9.88,10.48,-0.52,-4.73,43300,{"date":1259,"open":965,"high":965,"low":1040,"close":878,"change":1122,"percent_change":260,"volume":1260,"transactions":9,"vwap":878},"2026-03-12",27200,{"date":1262,"open":1263,"high":1263,"low":1264,"close":904,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":904},"2026-03-11",12.42,11.27,-1.16,-9.21,13300,{"date":1269,"open":1270,"high":1271,"low":1177,"close":1272,"change":645,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-10",14.38,14.47,12.59,-11.59,69300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-09",15,15.08,14.1,14.24,-1,-6.56,58300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":866,"percent_change":1290,"volume":1154,"transactions":9,"vwap":1289},"2026-03-06",15.6,15.93,15.23,15.24,-3.67,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":717,"percent_change":521,"volume":1297,"transactions":9,"vwap":1296},"2026-03-05",15.44,15.94,14.88,15.82,19200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1294,"change":541,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1294},"2026-03-04",15.46,15.99,15.15,1.21,20800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":455,"percent_change":1033,"volume":1311,"transactions":9,"vwap":1310},"2026-03-03",15.56,15.88,15.29,15.75,16100,{"date":1313,"open":1314,"high":1315,"low":1277,"close":1315,"change":1316,"percent_change":1317,"volume":1304,"transactions":9,"vwap":1315},"2026-03-02",15.13,15.64,0.25,1.62,{"date":1319,"open":1302,"high":1286,"low":1277,"close":1320,"change":1104,"percent_change":1321,"volume":1194,"transactions":9,"vwap":1320},"2026-02-27",15.39,0.07,{"date":1323,"open":1302,"high":1324,"low":1325,"close":1326,"change":1316,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-26",15.41,14.75,15.38,1.65,14600,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1314,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1314},"2026-02-25",13.53,15.19,1.63,12.07,23800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":1083,"transactions":9,"vwap":1339},"2026-02-24",13.2,13.5,12.85,0.29,2.2,{"date":1344,"open":1345,"high":1331,"low":1346,"close":1347,"change":893,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-23",12.84,12.58,13.21,1.69,15500,{"date":1351,"open":1146,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-20",13.11,11.88,12.99,0.84,6.91,46100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":980,"change":1363,"percent_change":619,"volume":1180,"transactions":9,"vwap":980},"2026-02-19",12,12.39,11.81,0.17,{"date":1365,"open":918,"high":1366,"low":929,"close":1366,"change":1321,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-18",11.98,0.59,4000,{"date":1370,"open":1371,"high":1372,"low":850,"close":1373,"change":1321,"percent_change":1367,"volume":968,"transactions":9,"vwap":1373},"2026-02-17",11.8,12.04,11.91,{"date":1375,"open":1360,"high":903,"low":1264,"close":1376,"change":418,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-13",11.84,-0.59,16300,{"date":1380,"open":1360,"high":1360,"low":1381,"close":1373,"change":879,"percent_change":1265,"volume":1304,"transactions":9,"vwap":1373},"2026-02-12",11.26,{"date":1383,"open":847,"high":1146,"low":849,"close":1146,"change":511,"percent_change":1384,"volume":914,"transactions":9,"vwap":1146},"2026-02-11",1.35,{"date":1386,"open":825,"high":1366,"low":808,"close":972,"change":1387,"percent_change":746,"volume":1388,"transactions":9,"vwap":972},"2026-02-10",0.04,3700,{"date":1390,"open":1101,"high":1023,"low":884,"close":986,"change":879,"percent_change":1391,"volume":829,"transactions":9,"vwap":986},"2026-02-09",-1.17,{"date":1393,"open":1170,"high":1394,"low":1170,"close":840,"change":1395,"percent_change":1396,"volume":852,"transactions":9,"vwap":840},"2026-02-06",12.02,0.78,6.96,{"date":1398,"open":1399,"high":1400,"low":737,"close":1012,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1012},"2026-02-05",10.76,11.38,-0.92,-7.58,10600,{"date":1405,"open":1406,"high":1407,"low":848,"close":855,"change":269,"percent_change":1408,"volume":1409,"transactions":9,"vwap":855},"2026-02-04",12.1,12.5,-2.18,10000,{"date":1411,"open":1407,"high":988,"low":1412,"close":1413,"change":710,"percent_change":86,"volume":1414,"transactions":9,"vwap":1413},"2026-02-03",12.19,12.4,11100,{"date":1416,"open":1353,"high":1407,"low":1417,"close":1407,"change":120,"percent_change":202,"volume":1418,"transactions":9,"vwap":1407},"2026-02-02",11.65,12800,{"date":1420,"open":1421,"high":839,"low":1421,"close":839,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":839},"2026-01-30",10.46,1.54,14.91,9800,{"date":1426,"open":751,"high":751,"low":1226,"close":737,"change":72,"percent_change":1427,"volume":931,"transactions":9,"vwap":737},"2026-01-29",2.08,{"date":1429,"open":1430,"high":1431,"low":731,"close":1432,"change":958,"percent_change":467,"volume":1030,"transactions":9,"vwap":1432},"2026-01-28",10.31,10.34,10.12,{"date":1434,"open":751,"high":998,"low":1435,"close":998,"change":1436,"percent_change":1437,"volume":895,"transactions":9,"vwap":998},"2026-01-27",10.19,0.39,3.86,{"date":1439,"open":944,"high":745,"low":753,"close":766,"change":551,"percent_change":1440,"volume":1118,"transactions":9,"vwap":766},"2026-01-26",-2.13,{"date":1442,"open":1443,"high":998,"low":1444,"close":737,"change":1445,"percent_change":1446,"volume":994,"transactions":9,"vwap":737},"2026-01-23",10.41,10.23,-0.05,-0.48,{"date":1448,"open":528,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":1435,"volume":1088,"transactions":9,"vwap":1449},"2026-01-22",10.38,9.28,0.96,{"date":1453,"open":1454,"high":559,"low":560,"close":1225,"change":1455,"percent_change":313,"volume":1456,"transactions":9,"vwap":1225},"2026-01-21",9.09,0.58,6800,{"date":1458,"open":1459,"high":1460,"low":560,"close":1461,"change":1462,"percent_change":1463,"volume":1414,"transactions":9,"vwap":1461},"2026-01-20",9.21,9.58,8.84,-1.04,-10.53,{"date":1465,"open":1056,"high":1165,"low":1056,"close":1253,"change":1466,"percent_change":1467,"volume":1154,"transactions":9,"vwap":1253},"2026-01-16",0.45,4.77,{"date":1469,"open":570,"high":1470,"low":606,"close":1232,"change":879,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1232},"2026-01-15",9.86,-1.46,6000,{"date":1474,"open":1475,"high":690,"low":787,"close":690,"change":1008,"percent_change":739,"volume":1476,"transactions":9,"vwap":690},"2026-01-14",8.83,5800,{"date":1478,"open":1479,"high":580,"low":1480,"close":1481,"change":811,"percent_change":1033,"volume":1154,"transactions":9,"vwap":1481},"2026-01-13",8.43,8.26,8.68,{"date":1483,"open":1484,"high":580,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-12",8.21,8.07,8.62,0.13,1.53,22000,{"date":1491,"open":1481,"high":561,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-09",8.31,8.49,-0.19,-2.19,9500,{"date":1498,"open":1499,"high":572,"low":93,"close":1481,"change":166,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1481},"2026-01-08",8.4,2.36,37400,{"date":1503,"open":1504,"high":1504,"low":530,"close":530,"change":408,"percent_change":1505,"volume":1506,"transactions":9,"vwap":530},"2026-01-07",8.9,-5.57,15800,{"date":1508,"open":1509,"high":1509,"low":580,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-06",9.65,8.98,-0.39,-4.16,19300,{"date":1515,"open":1459,"high":766,"low":1459,"close":1056,"change":1516,"percent_change":278,"volume":1517,"transactions":9,"vwap":1056},"2026-01-05",-0.03,24100,{"date":1519,"open":774,"high":774,"low":653,"close":662,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":662},"2026-01-02",-0.84,-8.2,45300,{"date":1524,"open":1525,"high":1443,"low":707,"close":1219,"change":1041,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1219},"2025-12-31",9.81,6.44,49500,{"date":1529,"open":1530,"high":680,"low":651,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-30",9.53,9.62,0.14,1.48,19800,{"date":1536,"open":944,"high":944,"low":662,"close":781,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":781},"2025-12-29",-0.71,-6.97,21800,{"date":1541,"open":1022,"high":745,"low":944,"close":1435,"change":1542,"percent_change":967,"volume":1543,"transactions":9,"vwap":1435},"2025-12-26",-0.25,32700,{"date":1545,"open":1546,"high":998,"low":1253,"close":1022,"change":72,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1022},"2025-12-24",9.91,2.05,34300,{"date":1550,"open":1047,"high":1204,"low":754,"close":1444,"change":1237,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1444},"2025-12-23",-2.85,26500,{"date":1554,"open":1555,"high":1555,"low":680,"close":957,"change":87,"percent_change":1556,"volume":1557,"transactions":9,"vwap":957},"2025-12-22",10.77,-2.23,38400,{"date":1559,"open":810,"high":1560,"low":1226,"close":1555,"change":879,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1555},"2025-12-19",10.99,-1.28,67700,{"date":1564,"open":878,"high":1565,"low":738,"close":810,"change":1566,"percent_change":1141,"volume":1567,"transactions":9,"vwap":810},"2025-12-18",11.17,-0.08,29500,{"date":1569,"open":744,"high":1159,"low":744,"close":1560,"change":1487,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1560},"2025-12-17",1.2,20600,{"date":1573,"open":1249,"high":1183,"low":1574,"close":1095,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1095},"2025-12-16",10.21,0.44,4.22,34000,{"date":1579,"open":957,"high":1005,"low":753,"close":761,"change":656,"percent_change":782,"volume":1580,"transactions":9,"vwap":761},"2025-12-15",42000,{"date":1582,"open":1129,"high":1129,"low":1086,"close":1040,"change":966,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1040},"2025-12-12",-2.63,44300,{"date":1586,"open":929,"high":1587,"low":1076,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-11",11.61,10.65,-0.83,-7.23,54400,{"date":1593,"open":1360,"high":1406,"low":1264,"close":765,"change":1594,"percent_change":1256,"volume":1595,"transactions":9,"vwap":765},"2025-12-10",-0.57,49700,{"date":1597,"open":1340,"high":1340,"low":850,"close":1146,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1146},"2025-12-09",-0.56,-4.44,62900,{"date":1602,"open":1603,"high":1604,"low":827,"close":1605,"change":1122,"percent_change":1160,"volume":1606,"transactions":9,"vwap":1605},"2025-12-08",13,13.16,12.61,52800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":866,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-05",13.59,13.72,12.95,13.04,-4.26,30900,{"date":1616,"open":1280,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":790,"transactions":9,"vwap":1619},"2025-12-04",14.5,13.46,13.62,-0.79,-5.48,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":456,"percent_change":948,"volume":1627,"transactions":9,"vwap":1626},"2025-12-03",12.7,14.43,14.41,23900,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-02",13.81,14,12.55,12.98,-1.12,-7.94,29300,{"date":1638,"open":1325,"high":1325,"low":1279,"close":1279,"change":1620,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1279},"2025-12-01",-5.31,8700,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":1646,"percent_change":1647,"volume":1311,"transactions":9,"vwap":1645},"2025-11-28",14.2,14.92,14.89,0.5,3.47,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1244,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-26",14.86,14.36,14.39,-2.84,18500,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-25",13.76,14.83,14.81,0.79,5.63,16400,{"date":1664,"open":1665,"high":1665,"low":1631,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-24",14.93,14.02,-0.78,-5.27,7600,{"date":1671,"open":1672,"high":1659,"low":1672,"close":1673,"change":590,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-21",14.09,14.8,3.42,13800,{"date":1677,"open":1617,"high":1678,"low":1679,"close":1679,"change":893,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-20",14.99,14.31,1.56,14500,{"date":1683,"open":1631,"high":1277,"low":1684,"close":1672,"change":368,"percent_change":368,"volume":1685,"transactions":9,"vwap":1672},"2025-11-19",13.99,23700,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1672,"change":438,"percent_change":1690,"volume":813,"transactions":9,"vwap":1672},"2025-11-18",14.7,13.87,-5.5,{"date":1692,"open":1277,"high":1693,"low":1694,"close":1423,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1423},"2025-11-17",15.7,14.3,-0.98,-6.17,28200,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":408,"percent_change":1703,"volume":756,"transactions":9,"vwap":1702},"2025-11-14",16,16.18,15.89,-3.05,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1091,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-13",16.08,16.39,15.85,-2.44,19900,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":466,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-12",16.030001,17.44,16.01,16.8,-1.7,23600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-11",18.049999,18.4,16.97,17.09,-1.34,-7.27,25400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1104,"percent_change":656,"volume":1188,"transactions":9,"vwap":1733},"2025-11-10",18.46,18.56,17.75,18.43,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":835,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-07",18.63,19.29,18.11,18.42,-2.8,23100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1513,"transactions":9,"vwap":1747},"2025-11-06",21.57,22.97,18.69,18.95,-4.66,-19.74,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":821,"transactions":9,"vwap":1754},"2025-11-05",22.78,23.89,23.61,0.85,3.73,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":656,"percent_change":893,"volume":874,"transactions":9,"vwap":1762},"2025-11-04",22.32,23.23,21.67,22.76,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1271,"volume":1770,"transactions":9,"vwap":1768},"2025-11-03",20,23.2,19.91,22.71,2.87,21400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-31",21.44,21.88,19.78,19.84,-1.45,-6.81,13400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1495,"percent_change":1786,"volume":1418,"transactions":9,"vwap":1785},"2025-10-30",23.48,24.3,21.18,21.29,-9.33,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1782,"change":1792,"percent_change":1793,"volume":859,"transactions":9,"vwap":1782},"2025-10-29",24.7,25.16,23.41,-1.41,-5.66,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1117,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-28",26,24.37,24.89,-5.14,27300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1387,"percent_change":213,"volume":874,"transactions":9,"vwap":1806},"2025-10-27",25.38,26.44,25.33,26.24,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":130,"percent_change":746,"volume":1250,"transactions":9,"vwap":1812},"2025-10-24",25.96,26.28,25.69,26.2,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1029,"percent_change":288,"volume":1819,"transactions":9,"vwap":1818},"2025-10-23",25.83,26.29,25.65,26.11,36800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1029,"percent_change":288,"volume":1675,"transactions":9,"vwap":1825},"2025-10-22",25.63,26.22,25,26.030001,{"date":1827,"open":1828,"high":1812,"low":1829,"close":1830,"change":1646,"percent_change":843,"volume":1009,"transactions":9,"vwap":1830},"2025-10-21",25.35,24.92,25.95,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":185,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-20",25.049999,25.6,25.45,1.07,8600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":418,"percent_change":966,"volume":1843,"transactions":9,"vwap":1841},"2025-10-17",24.83,25.18,24.58,22900,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1071,"percent_change":1537,"volume":1849,"transactions":9,"vwap":1848},"2025-10-16",25.46,24.66,25.25,28800,{"date":1851,"open":1841,"high":1852,"low":1853,"close":1854,"change":1244,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-15",25.94,25.17,25.43,-1.62,17100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1414,"transactions":9,"vwap":1862},"2025-10-14",25.62,26.13,25.01,25.85,0.38,1.49,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":938,"transactions":9,"vwap":1870},"2025-10-13",25.44,25.5,24.94,25.47,-0.16,-0.62,{"date":1874,"open":1875,"high":1822,"low":1875,"close":1822,"change":1876,"percent_change":1122,"volume":1877,"transactions":9,"vwap":1822},"2025-10-10",25.31,-0.11,42100,{"date":1879,"open":1880,"high":1860,"low":1881,"close":1882,"change":408,"percent_change":1883,"volume":1025,"transactions":9,"vwap":1882},"2025-10-09",25.76,25.51,25.74,-1.91,{"date":1885,"open":1859,"high":1886,"low":1834,"close":1806,"change":204,"percent_change":1887,"volume":1019,"transactions":9,"vwap":1806},"2025-10-08",26.25,2.22,{"date":1889,"open":1817,"high":1860,"low":1867,"close":1890,"change":1244,"percent_change":1891,"volume":982,"transactions":9,"vwap":1890},"2025-10-07",25.67,-1.61,{"date":1893,"open":1894,"high":25,"low":1796,"close":1895,"change":1316,"percent_change":1896,"volume":887,"transactions":9,"vwap":1895},"2025-10-06",26.54,26.09,0.97,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":795,"percent_change":307,"volume":1019,"transactions":9,"vwap":1900},"2025-10-03",26.53,25.84,{"date":1902,"open":1903,"high":1903,"low":1870,"close":1904,"change":1905,"percent_change":1906,"volume":1513,"transactions":9,"vwap":1904},"2025-10-02",27.24,26.56,-0.7,-2.57,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1445,"percent_change":1071,"volume":1414,"transactions":9,"vwap":1912},"2025-10-01",27.22,27.55,27.11,27.26,{"date":1914,"open":1809,"high":1915,"low":1809,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-09-30",27.75,27.31,0.95,3.6,10300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1059,"transactions":9,"vwap":1925},"2025-09-29",27.01,27.37,26.32,26.36,-0.44,-1.64,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":368,"percent_change":368,"volume":1934,"transactions":9,"vwap":1933},"2025-09-26",27,27.5,26.69,26.8,18300,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1933,"change":1939,"percent_change":1940,"volume":1025,"transactions":9,"vwap":1933},"2025-09-25",28.42,26.79,-1.53,-5.4,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1446,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-24",28.87,27.8,28.33,-1.67,11300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1566,"percent_change":966,"volume":1954,"transactions":9,"vwap":1953},"2025-09-23",28.94,29,28.38,28.81,39800,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":306,"percent_change":866,"volume":1960,"transactions":9,"vwap":1959},"2025-09-22",29.13,28.3,28.89,50900,{"date":1962,"open":1963,"high":1964,"low":1912,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-19",28,29.11,29.059999,0.93,3.31,411600,{"date":1970,"open":1922,"high":1971,"low":1922,"close":1972,"change":368,"percent_change":368,"volume":1973,"transactions":9,"vwap":1972},"2025-09-18",28.25,28.13,38800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1972,"change":1316,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1972},"2025-09-17",27.87,28.17,27.69,0.9,68300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1455,"percent_change":80,"volume":1986,"transactions":9,"vwap":1984},"2025-09-16",27.34,27.88,27.07,36600,{"date":1988,"open":1989,"high":1931,"low":1990,"close":1991,"change":1007,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-15",26.6,25.75,27.3,0.37,38200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1917,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-12",25.13,27.49,25.030001,27.2,3.62,45200,{"date":2003,"open":2004,"high":2005,"low":1796,"close":1886,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1886},"2025-09-11",26.46,26.99,0.52,2.02,22600,{"date":2010,"open":2011,"high":2012,"low":1854,"close":2013,"change":782,"percent_change":894,"volume":2014,"transactions":9,"vwap":2013},"2025-09-10",26.01,26.71,25.73,9700,{"date":2016,"open":2017,"high":2018,"low":2017,"close":1848,"change":1091,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1848},"2025-09-09",25.040001,27.42,-1.6,24600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1071,"percent_change":1905,"volume":2027,"transactions":9,"vwap":2026},"2025-09-08",26.39,27.049999,25.28,25.66,35100,{"date":2029,"open":1796,"high":2030,"low":1817,"close":1900,"change":644,"percent_change":866,"volume":2031,"transactions":9,"vwap":1900},"2025-09-05",26.23,10700,{"date":2033,"open":1824,"high":2034,"low":1824,"close":2035,"change":1192,"percent_change":2036,"volume":1154,"transactions":9,"vwap":2035},"2025-09-04",26.5,25.99,1.6,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":1096,"percent_change":1238,"volume":1640,"transactions":9,"vwap":2041},"2025-09-03",26.040001,26.15,25.58,{"date":2043,"open":1825,"high":2044,"low":1833,"close":2045,"change":357,"percent_change":1556,"volume":2046,"transactions":9,"vwap":2045},"2025-09-02",26.63,26.35,11000,{"date":2048,"open":2049,"high":2050,"low":1796,"close":2051,"change":1377,"percent_change":2052,"volume":1059,"transactions":9,"vwap":2051},"2025-08-29",27.64,27.74,26.95,-2.14,{"date":2054,"open":2055,"high":2056,"low":1912,"close":2057,"change":20,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-28",27.97,28.41,27.54,-1.18,13600,{"date":2061,"open":2062,"high":2062,"low":2063,"close":1976,"change":835,"percent_change":2064,"volume":734,"transactions":9,"vwap":1976},"2025-08-27",28.82,27.45,-1.87,{"date":2066,"open":2067,"high":1953,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-08-26",27.71,26.9,28.4,1.06,3.88,31600,{"date":2074,"open":2075,"high":2076,"low":1983,"close":1983,"change":1926,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1983},"2025-08-25",28.37,28.7,-1.58,15000,{"date":2080,"open":1930,"high":2081,"low":1899,"close":2081,"change":46,"percent_change":2082,"volume":727,"transactions":9,"vwap":2081},"2025-08-22",27.78,3.23,{"date":2084,"open":1932,"high":2085,"low":2086,"close":2087,"change":455,"percent_change":1192,"volume":2088,"transactions":9,"vwap":2087},"2025-08-21",27.38,25.61,26.91,9200,{"date":2090,"open":1930,"high":2091,"low":1868,"close":1933,"change":1104,"percent_change":1387,"volume":1267,"transactions":9,"vwap":1933},"2025-08-20",27.72,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1938,"change":1594,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1938},"2025-08-19",27.23,27.52,25.4,-2.08,16200,{"date":2100,"open":2101,"high":2102,"low":1930,"close":2103,"change":1876,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-08-18",27.12,28.67,27.36,-0.4,24300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1556,"percent_change":2112,"volume":1513,"transactions":9,"vwap":2111},"2025-08-15",29.68,30,27.08,27.47,-7.51,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1007,"percent_change":746,"volume":2119,"transactions":9,"vwap":2118},"2025-08-14",29.57,31.16,28.32,29.7,29600,{"date":2121,"open":2122,"high":2123,"low":1951,"close":2124,"change":609,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-08-13",29.98,31.61,29.6,1.02,47800,{"date":2128,"open":2129,"high":2130,"low":1983,"close":2131,"change":1466,"percent_change":1680,"volume":2132,"transactions":9,"vwap":2131},"2025-08-12",28.49,29.86,29.3,14200,{"date":2134,"open":2135,"high":1951,"low":2136,"close":2137,"change":475,"percent_change":1355,"volume":2138,"transactions":9,"vwap":2137},"2025-08-11",28.99,22.53,28.85,47900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2141,"change":1516,"percent_change":710,"volume":1154,"transactions":9,"vwap":2141},"2025-08-08",28.61,29.52,27.39,{"date":2145,"open":1930,"high":1951,"low":1930,"close":2146,"change":2147,"percent_change":324,"volume":2148,"transactions":9,"vwap":2146},"2025-08-07",28.64,1.83,20700,{"date":2150,"open":1903,"high":1931,"low":2151,"close":2152,"change":709,"percent_change":1209,"volume":1105,"transactions":9,"vwap":2152},"2025-08-06",26.75,26.81,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":259,"percent_change":1667,"volume":2158,"transactions":9,"vwap":2157},"2025-08-05",27.95,25.87,26.82,20500,{"date":2160,"open":2161,"high":2161,"low":2012,"close":2162,"change":1029,"percent_change":609,"volume":768,"transactions":9,"vwap":2162},"2025-08-04",27.84,27.030001,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2051,"change":296,"percent_change":819,"volume":1534,"transactions":9,"vwap":2051},"2025-08-01",26.19,27.28,{"date":2168,"open":2169,"high":1909,"low":1805,"close":2170,"change":2171,"percent_change":2172,"volume":1710,"transactions":9,"vwap":2170},"2025-07-31",25.59,27.18,0.82,3.11,{"date":2174,"open":2175,"high":1963,"low":2176,"close":1925,"change":1533,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1925},"2025-07-30",24.76,24.75,5.95,33400,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":811,"percent_change":475,"volume":2184,"transactions":9,"vwap":2183},"2025-07-29",25.27,24.61,24.88,13100,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":819,"percent_change":2189,"volume":1088,"transactions":9,"vwap":2188},"2025-07-28",25.71,24.82,-3.31,{"date":2191,"open":2192,"high":1830,"low":2192,"close":1890,"change":1436,"percent_change":1422,"volume":1328,"transactions":9,"vwap":1890},"2025-07-25",25.059999,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2025,"change":590,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2025},"2025-07-24",23.94,25.48,1.98,16000,{"date":2200,"open":2201,"high":2025,"low":2202,"close":2203,"change":599,"percent_change":802,"volume":2204,"transactions":9,"vwap":2203},"2025-07-23",24.85,24.5,24.79,15400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":456,"percent_change":2211,"volume":1335,"transactions":9,"vwap":2210},"2025-07-22",23.44,25.39,23.25,25.14,6.03,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":1660,"percent_change":2217,"volume":1335,"transactions":9,"vwap":2215},"2025-07-21",23.030001,23.71,22.98,3.45,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1071,"percent_change":1667,"volume":2224,"transactions":9,"vwap":2223},"2025-07-18",23.45,23.85,22.61,22.92,27400,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":368,"percent_change":368,"volume":1124,"transactions":9,"vwap":2229},"2025-07-17",22.85,23.62,23.1,{"date":2231,"open":2216,"high":2232,"low":1762,"close":2229,"change":1532,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2229},"2025-07-16",23.5,0.61,22500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1257,"transactions":9,"vwap":2240},"2025-07-15",24.78,24.99,22.79,22.96,-1.54,-6.29,{"date":2244,"open":2245,"high":1824,"low":2246,"close":2202,"change":1387,"percent_change":511,"volume":2247,"transactions":9,"vwap":2202},"2025-07-14",24.73,23.96,60300,{"date":2249,"open":2250,"high":1824,"low":2251,"close":2250,"change":2252,"percent_change":1052,"volume":2253,"transactions":9,"vwap":2250},"2025-07-11",24.46,23.92,-0.54,28700,{"date":2255,"open":1824,"high":1880,"low":2256,"close":1824,"change":1186,"percent_change":1620,"volume":2257,"transactions":9,"vwap":1824},"2025-07-10",24.48,65800,{"date":2259,"open":1998,"high":1867,"low":2260,"close":2261,"change":1363,"percent_change":775,"volume":2262,"transactions":9,"vwap":2261},"2025-07-09",24.8,25.2,59500,{"date":2264,"open":2265,"high":1886,"low":2265,"close":1998,"change":110,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1998},"2025-07-08",24.35,2.96,48200,{"date":2269,"open":2096,"high":2096,"low":2270,"close":2271,"change":2272,"percent_change":1599,"volume":719,"transactions":9,"vwap":2271},"2025-07-07",23.76,24.31,-1.13,{"date":2274,"open":2275,"high":2276,"low":2275,"close":1867,"change":115,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1867},"2025-07-03",24.65,26.1,1.39,21900,{"date":2280,"open":2281,"high":2282,"low":1840,"close":2283,"change":296,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-02",25.32,26.059999,25.09,-0.91,23000,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2281,"change":718,"percent_change":2291,"volume":1727,"transactions":9,"vwap":2281},"2025-07-01",26.38,26.47,25.29,-4.52,{"date":2293,"open":1931,"high":2155,"low":1924,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-06-30",26.52,-1.5,-5.35,38700,{"date":2299,"open":2175,"high":2300,"low":2176,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-06-27",28.02,3.32,13.44,298100,{"date":2305,"open":2202,"high":2306,"low":2307,"close":1789,"change":1575,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1789},"2025-06-26",26.02,23.6,1.81,30100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-06-25",25.42,25.86,23.91,24.26,-0.76,-3.04,49400,{"date":2320,"open":2321,"high":1796,"low":2322,"close":2322,"change":1192,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-24",25.15,25.02,1.67,43600,{"date":2326,"open":2025,"high":2327,"low":2182,"close":2182,"change":2328,"percent_change":1906,"volume":784,"transactions":9,"vwap":2182},"2025-06-23",26.73,-0.65,{"date":2330,"open":2025,"high":2331,"low":2332,"close":2333,"change":684,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-20",25.8,24.34,25.26,1.04,40100,{"date":2337,"open":2338,"high":1815,"low":2339,"close":1824,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1824},"2025-06-18",24.049999,24,1.59,6.79,50300,{"date":2344,"open":2187,"high":2013,"low":1791,"close":1791,"change":2345,"percent_change":1521,"volume":2346,"transactions":9,"vwap":1791},"2025-06-17",-2.09,30500,{"date":2348,"open":1869,"high":2349,"low":2350,"close":1868,"change":1532,"percent_change":812,"volume":2351,"transactions":9,"vwap":1868},"2025-06-16",26.49,23.68,18800,{"date":2353,"open":1930,"high":1930,"low":2354,"close":2354,"change":1725,"percent_change":2355,"volume":2234,"transactions":9,"vwap":2354},"2025-06-13",25.36,-5.02,{"date":2357,"open":2358,"high":1951,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-06-12",24.63,26.7,1.14,4.46,27100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-06-11",26.45,27.4,24.25,25.56,-1.83,-6.68,23300,{"date":2373,"open":2374,"high":2375,"low":1991,"close":2143,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2143},"2025-06-10",30.14,35.37,-2.67,-8.88,44600,{"date":2380,"open":1812,"high":2381,"low":1766,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-06-09",30.37,30.059999,4.38,17.06,35000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-06-06",22.88,25.78,22.5,25.68,3.64,16.52,19400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":1387,"percent_change":53,"volume":2385,"transactions":9,"vwap":2398},"2025-06-05",21.5,22.040001,21.24,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":130,"volume":2394,"transactions":9,"vwap":2405},"2025-06-04",21.33,23.16,20.51,22,0.02,{"date":2408,"open":2246,"high":2246,"low":2409,"close":2410,"change":1709,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-06-03",21.81,21.98,-9.99,18200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2078,"transactions":9,"vwap":2418},"2025-06-02",25.3,25.98,24.41,24.42,-0.99,-3.9,{"date":2422,"open":1882,"high":2365,"low":2232,"close":2423,"change":1589,"percent_change":2424,"volume":2027,"transactions":9,"vwap":2423},"2025-05-30",25.41,-3.16,{"date":2426,"open":2427,"high":2428,"low":2429,"close":1806,"change":2430,"percent_change":2431,"volume":2253,"transactions":9,"vwap":1806},"2025-05-29",30.5,30.51,24.93,-6.76,-20.48,{"date":2433,"open":1951,"high":176,"low":1989,"close":2434,"change":1226,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-05-28",33,43.48,56900,{"date":2438,"open":2439,"high":2331,"low":2439,"close":2440,"change":2441,"percent_change":1277,"volume":2442,"transactions":9,"vwap":2440},"2025-05-27",20.4,23,3,24685,{"date":2444,"open":2445,"high":2446,"low":2445,"close":1765,"change":86,"percent_change":2447,"volume":2448,"transactions":9,"vwap":1765},"2025-05-23",19.8,21.2,-3.85,12930,{"date":2450,"open":2405,"high":2451,"low":2452,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-05-22",23.4,20.8,-1.8,-7.96,9685,{"date":2457,"open":2440,"high":2339,"low":2458,"close":2459,"change":1281,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-05-21",21.8,22.6,-4.24,8710,{"date":2463,"open":2451,"high":2260,"low":1766,"close":2307,"change":2104,"percent_change":1946,"volume":2464,"transactions":9,"vwap":2307},"2025-05-20",6775,{"date":2466,"open":2339,"high":2261,"low":1766,"close":2339,"change":86,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2339},"2025-05-19",-3.23,8855,{"date":2470,"open":2331,"high":1999,"low":2471,"close":2260,"change":1281,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2260},"2025-05-16",24.4,-3.88,10065,{"date":2475,"open":2339,"high":2476,"low":2339,"close":2331,"change":2036,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2331},"2025-05-15",26.4,6.61,9205,{"date":2480,"open":2451,"high":2260,"low":1766,"close":2481,"change":166,"percent_change":1058,"volume":2482,"transactions":9,"vwap":2481},"2025-05-14",24.2,8780,{"date":2484,"open":1824,"high":1824,"low":2440,"close":2339,"change":2485,"percent_change":767,"volume":2486,"transactions":9,"vwap":2339},"2025-05-13",0.6,4575,{"date":2488,"open":2471,"high":2260,"low":2489,"close":2451,"change":357,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2451},"2025-05-12",22.2,-2.5,14030,{"date":2493,"open":2260,"high":2331,"low":2494,"close":2339,"change":1281,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2339},"2025-05-09",23.8,-4,5860,{"date":2498,"open":2096,"high":1834,"low":2307,"close":1824,"change":2104,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1824},"2025-05-08",-1.57,5365,{"date":2502,"open":1824,"high":2331,"low":2339,"close":2096,"change":2485,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2096},"2025-05-07",2.42,7410,{"date":2506,"open":2331,"high":1812,"low":2507,"close":2260,"change":1281,"percent_change":2472,"volume":2508,"transactions":9,"vwap":2260},"2025-05-06",24.6,5810,{"date":2510,"open":1796,"high":2476,"low":1824,"close":2331,"change":86,"percent_change":636,"volume":2511,"transactions":9,"vwap":2331},"2025-05-05",9365,{"date":2513,"open":1930,"high":1999,"low":2261,"close":1989,"change":166,"percent_change":2514,"volume":2515,"transactions":9,"vwap":1989},"2025-05-02",0.76,7485,{"date":2517,"open":2518,"high":2069,"low":2331,"close":2476,"change":2019,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2476},"2025-05-01",28.2,-5.71,6955,{"date":2522,"open":2471,"high":2523,"low":1766,"close":1963,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1963},"2025-04-30",28.6,3.2,12.9,26345,{"date":2528,"open":1989,"high":1989,"low":2481,"close":2260,"change":86,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2260},"2025-04-29",-3.12,7735,{"date":2532,"open":2494,"high":2366,"low":2533,"close":1834,"change":1342,"percent_change":662,"volume":2534,"transactions":9,"vwap":1834},"2025-04-28",22.4,14350,{"date":2536,"open":2537,"high":2494,"low":2439,"close":2451,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2451},"2025-04-25",21.6,1.8,8.33,12120,{"date":2542,"open":2533,"high":2459,"low":2543,"close":2537,"change":1281,"percent_change":836,"volume":2544,"transactions":9,"vwap":2537},"2025-04-24",20.6,8175,{"date":180,"open":2440,"high":2451,"low":2546,"close":2459,"change":2104,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2459},21.4,-1.74,7230]