[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KJD":3,"homepage-market-summary":24,"stock-historical-KJD":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KJD","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 JD 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},14.25,14.0698,13.5374,0.7126,5.26,506,28.34,13.18,6351.447732536885,7.1,244,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":34},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":34},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":69,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,103,108,113,118,123,128,133,138,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":32,"price":102,"is_up":11},"Financials","XLF",53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":69},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":23,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":175},1000,{"period_high":19,"period_low":20,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},6351,1549753.246739,-44.44,"2025-10-15",[176,179,187,195,206,216,224,233,242,252,261,270,280,289,300,309,319,328,338,349,359,369,378,386,395,403,411,421,430,438,446,457,466,475,485,494,504,514,524,534,543,551,558,566,575,585,594,603,612,623,632,642,652,661,670,680,689,698,707,717,726,735,743,751,759,766,773,781,789,796,804,812,820,827,835,842,848,855,863,871,878,886,892,900,908,915,923,929,936,944,953,961,968,977,983,991,998,1005,1012,1020,1029,1037,1044,1051,1059,1065,1072,1080,1087,1093,1099,1105,1110,1116,1124,1131,1138,1146,1154,1162,1170,1177,1185,1190,1199,1205,1213,1219,1225,1233,1239,1247,1253,1261,1269,1275,1283,1290,1296,1302,1308,1314,1318,1326,1332,1339,1344,1351,1357,1365,1373,1378,1385,1393,1398,1405,1410,1416,1424,1431,1435,1440,1446,1453,1459,1463,1470,1475,1483,1490,1496,1503,1509,1515,1524,1531,1539,1548,1555,1561,1567,1573,1578,1587,1595,1602,1608,1616,1621,1630,1638,1646,1653,1659,1668,1675,1680,1686,1691,1698,1703,1709,1714,1720,1726,1733,1740,1746,1753,1758,1763,1768,1774,1779,1786,1793,1800,1808,1816,1823,1829,1838,1844,1852,1861,1869,1877,1882,1890,1895,1902,1909,1915,1923,1931,1938,1947,1954,1963,1971,1980,1989,1996,2001],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},36,14.1237,{"date":34,"open":180,"high":180,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},13.79,13.51,-0.6201,-4.38,1886.335328,46,13.6001,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",14.1575,-0.2799,-1.94,109.8757,22,14.2265,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",14.46,14.49,14.4,14.4374,0.3115,2.21,2235.8757,33,14.4258,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":136,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",14.04,14.17,13.94,14.1259,-2.35,2853.8757,40,14.047,{"date":217,"open":198,"high":218,"low":219,"close":219,"change":220,"percent_change":157,"volume":221,"transactions":222,"vwap":223},"2026-09-28",14.62,14.4659,0.1259,5840.5497,51,14.5461,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",14.42,14.34,-0.2923,-2,506.8757,30,14.3951,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":185,"vwap":241},"2026-09-24",14.8,14.81,14.6323,-0.4549,-3.02,2692.8757,14.7404,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",14.89,15.19,15.0872,-0.2533,-1.65,415.8757,37,15.0463,{"date":253,"open":254,"high":255,"low":66,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":185,"vwap":260},"2026-09-22",15.48,15.4801,15.3405,0.0777,0.51,1819.8757,15.4316,{"date":262,"open":244,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",15.2628,14.845,0.4185,2.82,1353.8757,70,15.0671,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",14.78,14.93,14.8443,0.2721,1.87,2042.8757,39,14.8662,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",14.74,14.5722,-0.2695,-1.82,619.8757,32,14.7395,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",14.76,14.86,14.7101,14.8417,-0.2023,-1.34,2939.3507,77,14.7576,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",15.25,15.044,-0.2734,-1.78,1012.8757,27,15.1529,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",15.15,15.39,15.3174,0.2518,1.67,304.8757,26,15.2732,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",15.32,15.0656,0.0718,0.48,1923.473922,44,15.1581,{"date":329,"open":330,"high":331,"low":273,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",14.99,15.01,14.9938,0.0163,0.11,1322.225533,64,14.9923,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",15.18,15.1801,14.8699,14.9775,-0.8341,-5.28,38310.204699,169,15.0362,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",15.855,15.58,15.8116,-0.675,-4.09,34436.8757,123,15.7493,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",16.3616,16.4866,16.25,0.631,3.98,5458.8757,55,16.4231,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",15.66,15.8556,-0.1544,-0.96,4453.8757,49,15.7853,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":250,"vwap":385},"2026-09-02",15.95,16.01,-0.051,-0.32,1851.999851,15.9615,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",16.29,16.061,-0.4211,-2.55,1684.8757,124,16.2031,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",16.4821,-0.5882,-3.45,369.995443,35,16.6282,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",17.0703,0.2454,1.46,244.8757,38,16.9615,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",16.78,16.8249,16.7,-0.2998,-1.75,942.994941,59,16.7361,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",17.46,17.1247,-0.7646,-4.27,2321.8757,74,17.3324,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":287,"vwap":437},"2026-08-25",17.53,17.8893,0.1886,1.07,1115.0057,17.5424,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":250,"vwap":445},"2026-08-24",17.63,17.7007,-0.1987,-1.11,687.8757,17.6321,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",17.97,18.105,17.7699,17.8994,-0.0793,-0.44,2424.8757,93,17.9471,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":47,"volume":463,"transactions":464,"vwap":465},"2026-08-20",17.78,18.02,17.9787,0.0881,894.8757,28,17.8164,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",17.525,17.8906,0.6524,3.78,2761.9957,89,17.6918,{"date":476,"open":477,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",16.8,17.2382,16.7999,0.3332,1.97,2318.8757,75,17.0227,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":354,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",17.01,16.84,16.905,-3.84,4164.8757,80,16.9437,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",17.12,17.58,17.06,-0.2068,-1.16,4068.8757,78,17.2355,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",19.85,17.365,17.7868,-3.0799,-14.76,17069.574317,185,18.3095,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",20.99,20.2,20.8667,-0.5252,-2.46,9141.191768,107,20.5399,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",21.33,21.3919,21.13,-2.1616,-9.18,3031.583712,68,21.5149,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",22.99,23.5535,0.6397,2.79,3614.107904,65,23.2847,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":231,"vwap":550},"2026-08-07",22.51,22.9138,0.2025,0.89,1150.7418,22.8423,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":317,"vwap":557},"2026-08-06",22.7113,0.371,1.66,194.4428,22.1036,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":401,"vwap":565},"2026-08-05",22.86,22.3403,-0.5658,-2.47,1645.0588,22.7727,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":287,"vwap":574},"2026-08-04",22.69,22.9061,22.67,-0.1042,-0.45,977.208858,22.811,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",23.14,22.9801,23.0103,-0.0184,-0.08,1665.4428,34,23.0176,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",22.02,23.0287,0.9746,4.42,3674.12594,58,22.5176,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":250,"vwap":602},"2026-07-30",21.8801,22.0541,21.5,0.092,0.42,1937.4428,21.8463,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",21.62,21.9621,0.5426,2.53,948.212331,101,21.8413,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",21.4699,21.85,21.27,21.4195,1.1648,5.75,17040.384589,157,21.4238,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":61,"percent_change":629,"volume":630,"transactions":409,"vwap":631},"2026-07-27",19.77,20.27,19.595,20.2547,4.65,3835,19.7763,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":32,"volume":639,"transactions":640,"vwap":641},"2026-07-24",19.22,19.45,19.19,19.3547,0.1394,2919.069347,41,19.3753,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",19.15,19.2153,19.04,-0.1115,-0.58,4333.087,52,19.192,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",19.47,19.3268,-0.3607,-1.83,381,18,19.4334,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":177,"vwap":669},"2026-07-21",20.14,20.15,19.6875,-0.2,-1.01,1736,19.956,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",19.52,20.06,19.8875,1.1752,6.28,2051.576539,71,19.7217,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":278,"vwap":688},"2026-07-17",18.66,18.9,18.7123,-0.057,-0.3,1079.888419,18.778,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":473,"vwap":697},"2026-07-16",18.81,19,18.7693,0.4707,2.57,3060,18.8801,{"date":699,"open":700,"high":692,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-15",18.8023,18.2986,0.5583,3.15,3270.94837,87,18.7238,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",17.91,18.065,17.7403,-0.0831,-0.47,5036.770083,43,17.9299,{"date":718,"open":460,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",18.11,17.8234,0.7964,4.68,2259.240245,84,17.9858,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",17.29,17.3,17.014999,17.027,0.515,3.12,3200,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-07-09",16.41,16.512,16.37,0.171,1.05,800,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-08",16.030001,16.36,16.341,1.236,8.18,3500,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",15.53,15.75,15.105,-0.288,-1.87,700,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-06",15.29,15.393,0.144,0.94,300,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-02",14.79,15.249,0.387,2.6,5700,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",14.22,15.015,14.862,0.877,6.27,2500,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",13.67,14.03,13.985,0.274,2,2000,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":772,"transactions":9,"vwap":793},"2026-06-29",14.11,13.56,13.711,-0.22,-1.58,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":799},"2026-06-26",13.43,13.931,13.38,0.304,2.23,3300,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",13.74,13.32,13.627,-0.388,-2.77,16200,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",14.28,14.375,14.015,-0.773,-5.23,1600,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",15.36,14.788,-1.046,-6.61,6600,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-22",15.6,15.96,15.834,-0.624,-3.79,4900,{"date":836,"open":837,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-18",16.52,16.458,-0.387,-2.3,1100,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":648,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-17",17.32,16.845,-3.33,2600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":453,"percent_change":520,"volume":854,"transactions":9,"vwap":853},"2026-06-16",17.4,17.51,16.97,17.425,13800,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",18.075001,18.15,17.865,0.135,0.76,3600,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-06-12",17.62,17.73,17.57,0.558,3.25,3800,{"date":872,"open":415,"high":873,"low":874,"close":875,"change":876,"percent_change":563,"volume":877,"transactions":9,"vwap":875},"2026-06-11",17.21,16.54,17.172,-0.435,6000,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",17.6,18.1,17.607,-0.35,-1.95,3000,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-09",17.957,0.123,0.69,100,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",18.22,17.821,17.834,-0.329,-1.81,1200,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",18.49,18.040001,18.163,-0.442,-2.38,2400,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":788,"transactions":9,"vwap":912},"2026-06-04",18.98,19.24,18.605,-0.259,-1.37,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",18.67,18.928,18.864,-0.942,-4.76,2100,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":870,"transactions":9,"vwap":926},"2026-06-02",20.16,19.806,1.29,6.97,{"date":930,"open":659,"high":931,"low":659,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",18.64,18.516,0.322,1.77,4000,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",18.059999,18.48,18.194,-0.453,-2.43,27700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-28",18.19,18.69,18.159,18.647,-0.865,-4.43,7200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":847,"transactions":9,"vwap":958},"2026-05-27",19.23,19.87,19.18,19.512,-0.274,-1.38,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":788,"transactions":9,"vwap":965},"2026-05-26",20.030001,20.07,19.786,-0.717,-3.5,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-22",20.65,20.86,20.41,20.503,-1.352,-6.19,6300,{"date":978,"open":979,"high":980,"low":598,"close":980,"change":981,"percent_change":982,"volume":907,"transactions":9,"vwap":980},"2026-05-21",21.8,21.855,-1.342,-5.79,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",23.19,23.5,23.197,0.052,0.22,3700,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-19",22.59,23.145,1.116,5.07,500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":563,"volume":1004,"transactions":9,"vwap":1002},"2026-05-18",22.4,22.5,22.028999,-0.557,1300,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":907,"transactions":9,"vwap":1009},"2026-05-15",23.27,22.34,22.586,-1.319,-5.52,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-14",24.48,24.58,23.905,-1.35,-5.35,2200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-13",24.29,25.8,24.28,25.255,3.193,14.47,8700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1032},"2026-05-12",21.3,22.062,20.79,1.284,6.18,18700,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":732,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-11",21.049999,20.7,20.778,2.54,4400,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":780,"transactions":9,"vwap":1048},"2026-05-08",20.32,20.08,20.263,-0.122,-0.6,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-07",20.905,20.28,20.385,-0.62,-2.95,3400,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":750,"transactions":9,"vwap":1062},"2026-05-06",19.99,21.0049992,1.3,6.6,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":841,"transactions":9,"vwap":1069},"2026-05-05",20.049999,19.672,19.705,-0.508,-2.51,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-04",20.09,20.562,20.213,0.077,0.38,1400,{"date":1081,"open":1082,"high":517,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-01",20.18,20.136,-0.503,-2.44,2700,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":734,"transactions":9,"vwap":1090},"2026-04-30",20.58,20.639,0.851,4.3,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":686,"volume":1086,"transactions":9,"vwap":1097},"2026-04-29",19.88,19.94,19.788,-0.06,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":1103,"percent_change":84,"volume":1104,"transactions":9,"vwap":1102},"2026-04-28",19.665,19.848,-0.047,400,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":399,"volume":997,"transactions":9,"vwap":1108},"2026-04-27",20.23,19.895,-0.711,{"date":1111,"open":1112,"high":1040,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":758,"transactions":9,"vwap":1113},"2026-04-24",20.45,20.606,0.363,1.79,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-23",20.47,20.1,20.243,-0.847,-4.02,4500,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":922,"transactions":9,"vwap":1128},"2026-04-22",21.155,21.030001,21.09,0.097,0.46,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1011,"volume":1137,"transactions":9,"vwap":1135},"2026-04-21",21.59,20.96,20.993,-1.226,15100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":870,"transactions":9,"vwap":1143},"2026-04-20",22.07,22.35,22.045,22.219,-0.354,-1.57,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":819,"transactions":9,"vwap":1151},"2026-04-17",22.74,23,22.52,22.573,0.399,1.8,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-16",22.36,22.97,22.174,-0.19,-0.85,2800,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-15",22.08,22.75,22.364,0.34,1.54,10100,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-14",20.49,22.024,2.956,15.5,11000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":877,"transactions":9,"vwap":1182},"2026-04-13",18.43,19.07,18.41,19.068001,0.024,0.13,{"date":1186,"open":691,"high":1187,"low":682,"close":1187,"change":1188,"percent_change":1189,"volume":1086,"transactions":9,"vwap":1187},"2026-04-10",19.044001,0.8,4.39,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-09",18.08,18.37,17.75,18.244,0.325,1.81,4100,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":862,"transactions":9,"vwap":1202},"2026-04-08",18.23,17.919,0.75,4.37,{"date":1206,"open":1207,"high":1208,"low":488,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-07",17.16,17.19,17.169,-0.136,-0.79,4200,{"date":1214,"open":1215,"high":880,"low":1216,"close":1216,"change":1217,"percent_change":111,"volume":1218,"transactions":9,"vwap":1216},"2026-04-06",17.45,17.305,0.061,6100,{"date":1220,"open":1221,"high":850,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":742,"transactions":9,"vwap":1222},"2026-04-02",17.27,17.244,-0.504,-2.84,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-01",18.32,17.72,17.748,-0.926,-4.96,1800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":1188,"percent_change":1238,"volume":885,"transactions":9,"vwap":1236},"2026-03-31",18.01,18.674,17.9,4.48,{"date":1240,"open":1241,"high":1192,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-30",17.89,17.83,17.874,0.221,1.25,6800,{"date":1248,"open":1249,"high":946,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1004,"transactions":9,"vwap":1250},"2026-03-27",18.12,17.653,-0.635,-3.47,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-26",18.38,18.71,18.288,-0.671,-3.54,8600,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-25",17.7,19.030001,18.959,2.715,16.71,19200,{"date":1270,"open":388,"high":388,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":885,"transactions":9,"vwap":1272},"2026-03-24",16,16.244,-0.089,-0.54,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-23",16.59,16.1,16.333,0.332,2.07,5900,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":834,"transactions":9,"vwap":1287},"2026-03-20",16.49,15.91,16.00099945,-0.933,-5.51,{"date":1291,"open":737,"high":1292,"low":737,"close":1293,"change":1294,"percent_change":1295,"volume":1176,"transactions":9,"vwap":1293},"2026-03-19",17.26,16.934,-0.266,-1.55,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":922,"transactions":9,"vwap":1299},"2026-03-18",17.55,17.2,-0.401,-2.28,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":750,"transactions":9,"vwap":1305},"2026-03-17",17.85,17.601,0.051,0.29,{"date":1309,"open":1310,"high":1311,"low":1298,"close":1298,"change":1312,"percent_change":1313,"volume":877,"transactions":9,"vwap":1298},"2026-03-16",17.81,18.26,0.19,1.09,{"date":1315,"open":729,"high":1316,"low":1292,"close":1316,"change":1152,"percent_change":1317,"volume":885,"transactions":9,"vwap":1316},"2026-03-13",17.36,2.35,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-12",17.33,17.39,16.961,-0.239,-1.39,3100,{"date":1327,"open":1328,"high":1299,"low":488,"close":1299,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1299},"2026-03-11",16.86,0.453,2.7,7300,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1176,"transactions":9,"vwap":1336},"2026-03-10",16.53,17.15,16.747,0.337,2.05,{"date":1340,"open":1341,"high":737,"low":1341,"close":737,"change":1342,"percent_change":869,"volume":1343,"transactions":9,"vwap":737},"2026-03-09",15.56,0.516,8300,{"date":1345,"open":245,"high":1346,"low":292,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",16.2,15.894,1.723,12.16,17200,{"date":1352,"open":20,"high":1353,"low":20,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-05",14.171,0.091,0.65,13400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1360},"2026-03-04",14.06,14.08,13.88,-0.298,-2.07,13200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1368},"2026-03-03",13.72,14.378,13.71,-0.815,-5.36,5100,{"date":1374,"open":1375,"high":1376,"low":282,"close":1376,"change":1377,"percent_change":960,"volume":847,"transactions":9,"vwap":1376},"2026-03-02",14.77,15.193,-0.213,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-27",15.42,15.406,-0.537,-3.37,600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":788,"transactions":9,"vwap":1390},"2026-02-26",15.83,15.98,15.79,15.943,-0.686,-4.13,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1184,"volume":1232,"transactions":9,"vwap":1396},"2026-02-25",16.43,16.629,0.022,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":1404,"volume":1079,"transactions":9,"vwap":1401},"2026-02-24",16.39,16.607,16.33,0.376,2.32,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":795,"volume":997,"transactions":9,"vwap":1408},"2026-02-23",16.17,16.231,-0.261,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":40,"volume":734,"transactions":9,"vwap":1414},"2026-02-20",15.77,16.57,16.492,0.164,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-19",16.455,16.32,16.328,-0.199,-1.2,1500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":819,"transactions":9,"vwap":1428},"2026-02-18",16.62,16.68,16.527,0.137,0.84,{"date":1432,"open":1433,"high":1433,"low":1400,"close":1400,"change":1434,"percent_change":1313,"volume":742,"transactions":9,"vwap":1400},"2026-02-17",16.429,0.177,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":1057,"volume":788,"transactions":9,"vwap":1438},"2026-02-13",16.15,16.213,-0.493,{"date":1441,"open":1442,"high":1442,"low":1437,"close":1443,"change":1444,"percent_change":1445,"volume":1246,"transactions":9,"vwap":1443},"2026-02-12",17,16.706,-0.9,-5.11,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":922,"transactions":9,"vwap":1450},"2026-02-11",17.135,17.61,17.606,-0.116,-0.65,{"date":1454,"open":1449,"high":1455,"low":1449,"close":1456,"change":1457,"percent_change":1458,"volume":1198,"transactions":9,"vwap":1456},"2026-02-10",17.915,17.722,0.39,2.25,{"date":1460,"open":1442,"high":440,"low":1442,"close":1461,"change":1273,"percent_change":1462,"volume":1176,"transactions":9,"vwap":1461},"2026-02-09",17.332,-0.51,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":1469,"volume":788,"transactions":9,"vwap":1466},"2026-02-06",16.92,17.421,16.88,0.932,5.65,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":666,"percent_change":1422,"volume":780,"transactions":9,"vwap":1474},"2026-02-05",16.74,16.87,16.489,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-04",16.928,16.5,16.689,-0.639,-3.69,5800,{"date":1484,"open":850,"high":497,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-03",17.035,17.328,-0.643,-3.58,2300,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1306,"percent_change":1495,"volume":1058,"transactions":9,"vwap":1494},"2026-02-02",17.88,18.09,17.971,0.28,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":490,"volume":1502,"transactions":9,"vwap":1500},"2026-01-30",18.31,18.42,17.92,-0.716,7500,{"date":1504,"open":1505,"high":1505,"low":1181,"close":1506,"change":1507,"percent_change":1324,"volume":1508,"transactions":9,"vwap":1506},"2026-01-29",19.36,18.636,-0.262,6500,{"date":1510,"open":955,"high":1511,"low":1512,"close":1513,"change":1300,"percent_change":1514,"volume":1508,"transactions":9,"vwap":1513},"2026-01-28",19.42,18.84,18.898,-2.08,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-27",19.01,19.34,18.79,19.299,-0.362,-1.84,5600,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1043,"transactions":9,"vwap":1528},"2026-01-26",19.57,19.98,19.661,-0.083,-0.42,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1325,"transactions":9,"vwap":1536},"2026-01-23",19.67,19.96,19.644,19.744,-0.241,-1.21,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-22",19.381,20.13,19.25,19.985,1.223,6.52,14900,{"date":1549,"open":1550,"high":1551,"low":1179,"close":1552,"change":1188,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-21",18.72,19.09,18.762,4.45,7700,{"date":1556,"open":1557,"high":1181,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":870,"transactions":9,"vwap":1558},"2026-01-20",18.3,17.962,-0.732,-3.92,{"date":1562,"open":1563,"high":1563,"low":1557,"close":1564,"change":1251,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-16",19.055,18.694,-3.29,16700,{"date":1568,"open":1569,"high":672,"low":1264,"close":1570,"change":1571,"percent_change":1572,"volume":935,"transactions":9,"vwap":1570},"2026-01-15",19.5,19.329,-0.515,-2.6,{"date":1574,"open":1575,"high":626,"low":1575,"close":1576,"change":1577,"percent_change":883,"volume":1246,"transactions":9,"vwap":1576},"2026-01-14",19.55,19.844,-0.07,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-13",20.56,20.68,19.61,19.914,-1.206,-5.71,3900,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-12",20.36,21.41,21.12,1.736,8.96,7600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1599,"change":883,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-09",19.41,19.48,19.384,-1.77,900,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":169,"transactions":9,"vwap":1605},"2026-01-08",18.36,19.734,0.837,4.43,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":907,"transactions":9,"vwap":1613},"2026-01-07",19.08,19.084,18.894,18.897,-0.775,-3.94,{"date":1617,"open":1618,"high":1618,"low":1068,"close":1068,"change":1619,"percent_change":1620,"volume":1019,"transactions":9,"vwap":1068},"2026-01-06",20.021999,-0.03,-0.15,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-05",19.02,21,18.86,19.702,0.12,0.61,12900,{"date":1631,"open":1632,"high":1633,"low":692,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-02",19.26,19.66,19.582,1.08,5.84,7900,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1325,"transactions":9,"vwap":1643},"2025-12-31",18.4,18.52,18.305,18.502,-0.046,-0.25,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1372,"transactions":9,"vwap":1650},"2025-12-30",18.88,18.92,18.548,-0.715,-3.71,{"date":1654,"open":910,"high":1655,"low":1656,"close":1655,"change":1657,"percent_change":1658,"volume":922,"transactions":9,"vwap":1655},"2025-12-29",19.263,18.935,-0.194,-1,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-26",19.4,19.51,19.31,19.457,0.302,1.58,5400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1523,"transactions":9,"vwap":1672},"2025-12-24",19.32,19.43,19.155,0.133,0.7,{"date":1676,"open":1625,"high":1677,"low":1678,"close":1677,"change":1103,"percent_change":1645,"volume":1679,"transactions":9,"vwap":1677},"2025-12-23",19.021999,18.77,1700,{"date":1681,"open":1682,"high":1683,"low":1625,"close":1683,"change":1684,"percent_change":1685,"volume":841,"transactions":9,"vwap":1683},"2025-12-22",18.93,19.069,0.382,2.04,{"date":1687,"open":1688,"high":910,"low":1689,"close":1689,"change":1690,"percent_change":581,"volume":1325,"transactions":9,"vwap":1689},"2025-12-19",18.76,18.687,-0.015,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1325,"transactions":9,"vwap":1695},"2025-12-18",18.91,19.051001,18.702,0.267,1.45,{"date":1699,"open":636,"high":636,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":935,"transactions":9,"vwap":1700},"2025-12-17",18.435,-0.363,-1.93,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1086,"transactions":9,"vwap":1706},"2025-12-16",18.45,18.798,-0.062,-0.33,{"date":1710,"open":1711,"high":1711,"low":1625,"close":1625,"change":1712,"percent_change":1713,"volume":1004,"transactions":9,"vwap":1625},"2025-12-15",19.2,-0.825,-4.19,{"date":1715,"open":1047,"high":1047,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1356,"transactions":9,"vwap":1717},"2025-12-12",19.59,19.685,-0.098,-0.5,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1725,"percent_change":883,"volume":1161,"transactions":9,"vwap":1723},"2025-12-11",19.62,19.783,19.495,-0.069,{"date":1727,"open":663,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-10",20.17,19.852,-0.097,-0.49,4800,{"date":1734,"open":1735,"high":1736,"low":1597,"close":1737,"change":1738,"percent_change":1739,"volume":976,"transactions":9,"vwap":1737},"2025-12-09",19.78,19.95,19.949,-0.352,-1.73,{"date":1741,"open":1728,"high":1742,"low":1728,"close":1743,"change":1744,"percent_change":1745,"volume":1198,"transactions":9,"vwap":1743},"2025-12-08",20.31,20.301,0.001,0,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1635,"volume":935,"transactions":9,"vwap":1751},"2025-12-05",20.29,20.541,20.21,20.3,0.216,{"date":1754,"open":1589,"high":1589,"low":964,"close":1755,"change":1756,"percent_change":1757,"volume":1508,"transactions":9,"vwap":1755},"2025-12-04",20.084,-0.188,-0.93,{"date":1759,"open":1760,"high":1742,"low":1760,"close":1761,"change":913,"percent_change":1762,"volume":1246,"transactions":9,"vwap":1761},"2025-12-03",19.89,20.272,-1.26,{"date":1764,"open":1765,"high":970,"low":1736,"close":1766,"change":1767,"percent_change":548,"volume":1282,"transactions":9,"vwap":1766},"2025-12-02",20.01,20.531,0.181,{"date":1769,"open":1770,"high":1172,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":803,"transactions":9,"vwap":1771},"2025-12-01",20.4,20.35,0.075,0.37,{"date":1775,"open":1055,"high":1112,"low":1750,"close":1776,"change":1777,"percent_change":1778,"volume":169,"transactions":9,"vwap":1776},"2025-11-28",20.275,0.522,2.64,{"date":1780,"open":1781,"high":956,"low":911,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-26",19.83,19.753,0.383,1.98,9300,{"date":1787,"open":1788,"high":1662,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1123,"transactions":9,"vwap":1790},"2025-11-25",19.38,19.28,19.37,0.084,0.44,{"date":1794,"open":1795,"high":1796,"low":1648,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-24",19.1,19.286,0.182,0.95,18800,{"date":1801,"open":902,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-21",19.12,18.27,19.104,0.742,4.04,11600,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-20",19.64,18.34,18.362,-0.695,-3.65,6700,{"date":1817,"open":1818,"high":1818,"low":1256,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-19",19.68,19.056999,-0.902,-4.52,53900,{"date":1824,"open":1825,"high":1742,"low":1825,"close":1826,"change":1827,"percent_change":1619,"volume":1828,"transactions":9,"vwap":1826},"2025-11-18",19.6,19.959,-0.005,33600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-17",20.435,20.736,19.8,19.964,0.284,1.44,32300,{"date":1839,"open":1765,"high":1840,"low":1582,"close":1818,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1818},"2025-11-14",20.76,-2.064,-9.49,36700,{"date":1845,"open":1846,"high":985,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-11-13",22.6,21.15,21.744,-0.876,-3.87,29900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-11-12",23.67,23.69,22.45,22.62,-0.443,-1.92,37300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1773,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-11-11",23.2,23.349,22.73,23.063,1.63,14000,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-10",22.88,22.28,22.693,-0.623,-2.67,10600,{"date":1878,"open":545,"high":1879,"low":1156,"close":1880,"change":959,"percent_change":500,"volume":1881,"transactions":9,"vwap":1880},"2025-11-07",23.78,23.316,18000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1372,"transactions":9,"vwap":1887},"2025-11-06",23.86,24.030001,23.36,23.59,-0.17,-0.72,{"date":1891,"open":986,"high":1892,"low":1007,"close":1892,"change":1893,"percent_change":1894,"volume":1667,"transactions":9,"vwap":1892},"2025-11-05",23.76,0.373,1.59,{"date":1896,"open":986,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1828,"transactions":9,"vwap":1899},"2025-11-04",24.07,23.279,23.387,-1.444,-5.82,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1859,"volume":1908,"transactions":9,"vwap":1906},"2025-11-03",24.94,24.145,24.831,-0.485,24300,{"date":1910,"open":60,"high":1911,"low":60,"close":1912,"change":1439,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-31",25.47,25.316,-1.91,17500,{"date":1916,"open":317,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-30",26.67,25.43,25.809,-1.538,-5.62,36000,{"date":1924,"open":1925,"high":19,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-29",28.23,27.1,27.347,-0.355,-1.28,21600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1338,"volume":1908,"transactions":9,"vwap":1936},"2025-10-28",27.08,28.040001,26.615,27.702,0.557,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-27",27.16,27.3,26.91,27.145,1.548,6.05,10800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":334,"volume":1667,"transactions":9,"vwap":1952},"2025-10-24",25.692,25.865,25.392,25.597,0.027,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-23",25.42,25.81,25.33,25.57,1.065,4.35,15900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1572,"volume":1970,"transactions":9,"vwap":1968},"2025-10-22",24.73,25.1,24.16,24.505,-0.654,15700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-21",25.24,25.6,25.030001,25.159,-1.406,-5.29,11500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-20",25.53,26.78,25.2,26.565,1.035,4.05,12800,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1982,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1982},"2025-10-17",24.375,25.83,0.506,2.02,19700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":832,"percent_change":942,"volume":862,"transactions":9,"vwap":2000},"2025-10-16",25.51,25.58,25.024,{"date":174,"open":2002,"high":2002,"low":2003,"close":2003,"change":1049,"percent_change":713,"volume":169,"transactions":9,"vwap":2003},25.77,25.648]