[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLC":3,"homepage-market-summary":30,"stock-historical-KLC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KLC","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},"KinderCare Learning Companies, Inc.","NYSE",null,"SERVICES-CHILD DAY CARE SERVICES","KinderCare Learning Companies Inc is a private provider of early childhood education and child care services, serving children from six weeks to twelve years through a nationwide network of centers and programs. The company operates through three consumer-facing brands: KinderCare Learning Centers, Creme School, and Champions. KinderCare Learning Centers provide community-based early education and care, Creme School offers premium early education with enrichment-focused programs, and Champions delivers before- and after-school and summer programs for school-aged children.","43,700","Lake Oswego, OR",false,{"close":16,"open":17,"high":18,"low":16,"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},1.81,1.84,1.9,1.86,-0.05,-2.69,938324.936341,4974,1.8374,6.88,1.75,981550.3803177011,1.2,498,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.877,901307,328977145.459743,-84.34,"2025-04-23",[183,184,192,202,210,221,232,240,250,260,270,279,288,297,304,312,320,329,338,348,357,367,376,383,390,400,408,415,422,429,438,446,456,466,475,483,492,502,512,523,532,542,551,561,570,579,587,597,608,615,623,633,642,650,658,666,671,678,685,691,695,699,704,710,714,720,726,735,743,749,756,763,771,779,786,793,801,807,813,819,828,835,842,848,853,859,867,872,878,885,891,895,901,907,914,920,927,932,940,944,950,958,964,969,974,978,981,988,993,1001,1005,1010,1016,1023,1030,1038,1045,1050,1058,1065,1072,1079,1084,1090,1096,1102,1109,1113,1118,1123,1127,1133,1136,1141,1146,1151,1155,1161,1166,1171,1178,1182,1189,1194,1200,1205,1212,1219,1223,1226,1232,1237,1241,1244,1247,1251,1258,1263,1270,1275,1281,1288,1294,1299,1304,1309,1315,1321,1326,1332,1336,1343,1348,1354,1359,1364,1367,1371,1376,1380,1385,1389,1393,1399,1405,1411,1416,1422,1426,1430,1435,1440,1445,1448,1451,1456,1461,1466,1470,1475,1479,1484,1487,1492,1497,1501,1505,1509,1513,1516,1519,1523,1526,1529,1535,1538,1542,1547,1552,1556,1559,1564,1567,1571,1577,1583,1590,1594,1599,1605,1613,1619,1626,1632,1640,1647,1655,1659,1663,1669,1674,1680,1684,1690,1694,1699,1705,1712,1718,1726,1734,1741,1746,1753,1760,1764,1768,1774,1781,1786,1793,1799,1807,1815,1822,1826,1833,1839,1847,1854,1862,1867,1872,1877,1880,1885,1892,1898,1902,1907,1912,1916,1922,1928,1933,1938,1943,1948,1955,1963,1969,1976,1983,1989,1994,2002,2008,2014,2021,2026,2031,2036,2044,2052,2057,2063,2068,2073,2078,2084,2088,2095,2101,2106,2111,2119,2125,2132,2139,2145,2152,2156,2161,2166,2171,2177,2182,2185,2191,2198,2205,2212,2216,2223,2230,2238,2244,2252,2259,2268,2275,2281,2287,2294,2302,2308,2315,2322,2329,2335,2343,2351,2357,2364,2369,2375,2383,2391,2396,2401,2408,2413,2420,2427,2433],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":19,"high":186,"low":16,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",1.905,0.01,0.54,585009.721193,4325,1.8545,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",1.83,1.965,1.85,-0.01,-0.54,870114.066287,5229,1.89,{"date":203,"open":204,"high":204,"low":17,"close":19,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",1.97,-0.08,-4.12,1212021.024136,6121,1.8837,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",2.02,2.04,1.92,1.94,-0.07,-3.48,534659.133408,5389,1.9663,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",2.13,2.1976,2.005,2.01,-0.11,-5.19,586169.700676,3458,2.0372,{"date":233,"open":95,"high":234,"low":235,"close":81,"change":205,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",2.19,2.11,-3.64,600282.412921,4545,2.143,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",2.21,2.225,2.16,2.2,0,365330.048401,3400,2.1946,{"date":251,"open":252,"high":253,"low":254,"close":245,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",2.26,2.295,2.155,-0.12,-5.17,960089.041301,5807,2.2259,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":136,"volume":267,"transactions":268,"vwap":269},"2026-09-22",2.3,2.38,2.27,2.32,0.03,392871.479862,4158,2.3151,{"date":271,"open":272,"high":262,"low":95,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",2.24,2.29,0.05,2.23,508442.11294,4097,2.2558,{"date":280,"open":281,"high":282,"low":283,"close":272,"change":255,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",2.34,2.42,2.22,-5.08,912854.434217,5003,2.2559,{"date":289,"open":263,"high":282,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",2.335,2.36,0.02,0.85,499219.11017,4415,2.3792,{"date":298,"open":299,"high":299,"low":262,"close":281,"change":292,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",2.37,0.86,483082.978097,4832,2.3405,{"date":305,"open":306,"high":306,"low":253,"close":265,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",2.41,-0.06,-2.52,472825.093907,4978,2.3222,{"date":313,"open":281,"high":314,"low":315,"close":263,"change":187,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",2.415,2.33,0.42,662527.092496,4955,2.3776,{"date":321,"open":322,"high":323,"low":299,"close":299,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",2.57,2.58,-0.14,-5.58,819828.331844,7684,2.4541,{"date":330,"open":322,"high":322,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",2.495,2.51,-0.03,-1.18,426965.469276,4655,2.5156,{"date":339,"open":340,"high":341,"low":342,"close":340,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",2.54,2.59,2.5,-0.04,-1.55,561581.668115,4940,2.5362,{"date":349,"open":350,"high":351,"low":323,"close":323,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",2.63,2.68,-0.09,-3.37,504731.2799,3981,2.6085,{"date":358,"open":359,"high":360,"low":361,"close":359,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",2.67,2.74,2.6158,-0.02,-0.74,541277.931341,5329,2.6534,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":53,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",2.53,2.69,2.505,7.17,652924.772675,4803,2.622,{"date":377,"open":342,"high":378,"low":342,"close":332,"change":187,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",2.56,0.4,746921.614658,5360,2.5245,{"date":384,"open":342,"high":378,"low":385,"close":342,"change":362,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",2.455,-0.79,719855.537377,6663,2.509,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":205,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",2.64,2.65,2.4409,2.52,-3.08,696323.296134,5001,2.4928,{"date":401,"open":340,"high":393,"low":332,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",2.6,0.07,2.77,778166.321499,7058,2.5946,{"date":409,"open":342,"high":350,"low":342,"close":369,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",0.04,1.61,627536.7671,5921,2.5529,{"date":416,"open":395,"high":322,"low":417,"close":417,"change":20,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",2.49,-1.97,512752.883735,5627,2.5139,{"date":423,"open":402,"high":424,"low":369,"close":340,"change":216,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",2.6255,-2.68,661218.292372,5353,2.5609,{"date":430,"open":431,"high":432,"low":402,"close":433,"change":324,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",2.73,2.76,2.61,-5.09,800950.450654,7936,2.6631,{"date":439,"open":404,"high":440,"low":351,"close":441,"change":333,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",2.83,2.75,-1.08,968566.396608,8196,2.7492,{"date":447,"open":448,"high":449,"low":441,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",2.88,2.94,2.78,-0.13,-4.47,964295.233227,8772,2.8084,{"date":457,"open":359,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",2.9688,2.6671,2.91,0.19,6.99,1498704.94229,12564,2.885,{"date":467,"open":395,"high":468,"low":331,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",2.815,2.72,0.16,6.25,1969305.773959,14152,2.6869,{"date":476,"open":477,"high":441,"low":478,"close":378,"change":343,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",2.62,2.46,-1.54,3602096.887087,29631,2.5564,{"date":484,"open":485,"high":486,"low":378,"close":402,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",3.55,3.6702,-2.23,-46.17,7005797.573396,47973,2.842,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":461,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",4.82,4.91,4.65,4.83,4.09,467730.306662,6455,4.8227,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":324,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",4.77,4.84,4.585,4.64,-2.93,530644.274964,7052,4.6384,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",5,5.01,4.775,4.78,-0.25,-4.97,390994.011969,6243,4.8419,{"date":524,"open":525,"high":526,"low":514,"close":527,"change":324,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",5.13,5.2,5.03,-2.71,337032.144517,6610,5.0906,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":150,"volume":539,"transactions":540,"vwap":541},"2026-08-07",5.12,5.24,5.05,5.17,0.06,308992.512721,5046,5.1754,{"date":543,"open":544,"high":544,"low":536,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",5.3,5.11,-0.17,-3.22,521964.732727,7825,5.1453,{"date":552,"open":553,"high":554,"low":526,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",5.49,5.57,5.28,-0.2,-3.65,454136.991744,6221,5.2813,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":403,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",5.37,5.545,5.48,1.29,327783.392675,4987,5.4766,{"date":571,"open":572,"high":573,"low":544,"close":574,"change":538,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",5.46,5.54,5.41,1.12,390324.157913,5375,5.4114,{"date":580,"open":581,"high":553,"low":526,"close":582,"change":333,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",5.32,5.35,-0.56,461249.566401,7973,5.3661,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":216,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",5.39,5.4,5.21,5.38,-1.28,380705.628895,6104,5.3026,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",5.26,5.62,5.22,5.45,0.17,3.22,751662.581356,8705,5.4177,{"date":609,"open":591,"high":553,"low":610,"close":555,"change":461,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",5.09,3.73,569595.91105,6870,5.2708,{"date":616,"open":617,"high":555,"low":618,"close":610,"change":470,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",4.99,4.975,3.25,370461.753983,4993,5.1466,{"date":624,"open":625,"high":536,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",4.89,4.86,4.93,0.1,2.07,406170.896425,5411,4.9553,{"date":634,"open":635,"high":636,"low":637,"close":497,"change":255,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",4.9,4.92,4.6809,-2.42,551101.369288,7683,4.8259,{"date":643,"open":644,"high":645,"low":627,"close":80,"change":227,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",5.02,5.08,-2.17,339727.758461,5188,4.9781,{"date":651,"open":652,"high":653,"low":527,"close":654,"change":324,"percent_change":21,"volume":655,"transactions":656,"vwap":657},"2026-07-21",5.15,5.25,5.06,369226.603384,5570,5.0896,{"date":659,"open":660,"high":661,"low":525,"close":526,"change":362,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",5.29,5.325,-0.38,290617.055008,4569,5.1886,{"date":667,"open":668,"high":602,"low":668,"close":601,"change":197,"percent_change":669,"volume":670,"transactions":9,"vwap":601},"2026-07-17",5.1,-0.19,373900,{"date":672,"open":599,"high":673,"low":674,"close":675,"change":307,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-16",5.36,5.19,5.23,-1.13,365100,{"date":679,"open":534,"high":680,"low":681,"close":660,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":660},"2026-07-15",5.44,5.075,0.25,4.96,457200,{"date":686,"open":645,"high":687,"low":644,"close":688,"change":216,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-14",5.18,5.04,-1.37,397300,{"date":692,"open":668,"high":599,"low":627,"close":545,"change":403,"percent_change":693,"volume":694,"transactions":9,"vwap":545},"2026-07-13",1.39,985600,{"date":696,"open":545,"high":545,"low":697,"close":688,"change":197,"percent_change":556,"volume":698,"transactions":9,"vwap":688},"2026-07-10",5.035,328300,{"date":700,"open":495,"high":536,"low":505,"close":536,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":536},"2026-07-09",0.12,2.43,501700,{"date":705,"open":536,"high":610,"low":706,"close":627,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":627},"2026-07-08",4.88,-0.16,-3.14,647900,{"date":711,"open":627,"high":610,"low":712,"close":610,"change":470,"percent_change":619,"volume":713,"transactions":9,"vwap":610},"2026-07-07",4.74,588900,{"date":715,"open":505,"high":645,"low":716,"close":627,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":627},"2026-07-06",4.71,0.08,1.65,559100,{"date":721,"open":625,"high":636,"low":722,"close":723,"change":274,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-02",4.715,4.85,1.04,685000,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-01",4.3,4.965,4.23,4.8,0.55,12.94,976000,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":307,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-30",4.28,4.38,4.175,4.25,-1.39,804100,{"date":744,"open":737,"high":745,"low":746,"close":747,"change":131,"percent_change":223,"volume":748,"transactions":9,"vwap":747},"2026-06-29",4.455,4.165,4.31,2606100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":266,"percent_change":111,"volume":755,"transactions":9,"vwap":754},"2026-06-26",4.16,4.34,4.038,4.22,1343000,{"date":757,"open":758,"high":759,"low":760,"close":758,"change":187,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-06-25",4.19,4.32,4.13,0.24,358300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":362,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-24",4.26,4.295,4.065,4.18,-0.48,422200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":628,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-23",4.1,4.285,4.085,4.2,2.44,390700,{"date":780,"open":781,"high":782,"low":783,"close":773,"change":307,"percent_change":784,"volume":785,"transactions":9,"vwap":773},"2026-06-22",4.08,4.305,4.07,-1.44,797100,{"date":787,"open":788,"high":776,"low":789,"close":751,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":751},"2026-06-18",3.9,3.82,0.22,5.58,977700,{"date":794,"open":795,"high":796,"low":611,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-17",3.8,4,3.94,0.14,3.68,1037100,{"date":802,"open":803,"high":768,"low":804,"close":795,"change":669,"percent_change":805,"volume":806,"transactions":9,"vwap":795},"2026-06-16",4.03,3.795,-4.76,916100,{"date":808,"open":754,"high":728,"low":809,"close":810,"change":324,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-15",3.95,3.99,-3.39,551200,{"date":814,"open":740,"high":815,"low":816,"close":760,"change":343,"percent_change":817,"volume":818,"transactions":9,"vwap":760},"2026-06-12",4.475,4.115,-0.96,790500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-11",3.96,4.185,3.895,4.17,0.28,7.2,543600,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":266,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-10",3.88,4.04,3.89,0.78,419000,{"date":836,"open":837,"high":816,"low":838,"close":839,"change":187,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-09",3.91,3.83,3.86,0.26,623500,{"date":843,"open":810,"high":796,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-08",3.85,-0.1,-2.53,461900,{"date":849,"open":783,"high":816,"low":850,"close":809,"change":845,"percent_change":851,"volume":852,"transactions":9,"vwap":809},"2026-06-05",3.885,-2.47,745800,{"date":854,"open":838,"high":783,"low":855,"close":856,"change":825,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-04",3.815,4.05,7.43,589700,{"date":860,"open":839,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-03",3.905,3.675,3.77,-0.15,-3.83,682000,{"date":868,"open":796,"high":831,"low":838,"close":869,"change":845,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-02",3.92,-2.49,620700,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":53,"percent_change":877,"volume":818,"transactions":9,"vwap":876},"2026-06-01",3.87,4.095,4.02,4.69,{"date":879,"open":880,"high":767,"low":881,"close":882,"change":292,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-29",3.81,3.765,3.84,0.52,955400,{"date":886,"open":887,"high":844,"low":888,"close":789,"change":292,"percent_change":889,"volume":890,"transactions":9,"vwap":789},"2026-05-28",3.75,3.72,0.53,1227200,{"date":892,"open":830,"high":856,"low":893,"close":795,"change":292,"percent_change":889,"volume":894,"transactions":9,"vwap":795},"2026-05-27",3.74,997900,{"date":896,"open":485,"high":832,"low":897,"close":898,"change":167,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-26",3.52,3.78,5.59,1285900,{"date":902,"open":903,"high":882,"low":485,"close":904,"change":451,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-22",3.76,3.58,-3.5,597700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":274,"percent_change":73,"volume":913,"transactions":9,"vwap":912},"2026-05-21",3.61,3.775,3.49,3.71,933600,{"date":915,"open":893,"high":844,"low":916,"close":917,"change":410,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-20",3.5,3.66,1.1,1146200,{"date":921,"open":844,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-19",3.98,3.62,-0.27,-6.94,1329100,{"date":928,"open":768,"high":929,"low":832,"close":832,"change":451,"percent_change":930,"volume":931,"transactions":9,"vwap":832},"2026-05-18",4.37,-3.23,1308600,{"date":933,"open":934,"high":935,"low":936,"close":876,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":876},"2026-05-15",4.58,4.73,3.7,-0.35,-8.01,3032000,{"date":941,"open":824,"high":496,"low":856,"close":929,"change":840,"percent_change":942,"volume":943,"transactions":9,"vwap":929},"2026-05-14",6.33,2993100,{"date":945,"open":776,"high":776,"low":946,"close":947,"change":205,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-13",4.0050001,4.11,-1.91,798700,{"date":951,"open":952,"high":953,"low":954,"close":758,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":758},"2026-05-12",3.64,4.29,3.56,0.5,13.55,2519600,{"date":959,"open":832,"high":869,"low":799,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-11",3.69,-0.23,-5.87,631500,{"date":965,"open":832,"high":966,"low":967,"close":869,"change":246,"percent_change":246,"volume":968,"transactions":9,"vwap":869},"2026-05-08",3.975,3.65,862100,{"date":970,"open":776,"high":759,"low":971,"close":869,"change":924,"percent_change":972,"volume":973,"transactions":9,"vwap":869},"2026-05-07",3.875,-6.44,484700,{"date":975,"open":831,"high":754,"low":976,"close":758,"change":72,"percent_change":555,"volume":977,"transactions":9,"vwap":758},"2026-05-06",3.915,1969400,{"date":979,"open":810,"high":783,"low":861,"close":922,"change":246,"percent_change":246,"volume":980,"transactions":9,"vwap":922},"2026-05-05",797000,{"date":982,"open":776,"high":983,"low":984,"close":922,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":922},"2026-05-04",4.42,3.955,-0.18,-4.33,1016300,{"date":989,"open":821,"high":740,"low":821,"close":751,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":751},"2026-05-01",0.23,5.85,1012500,{"date":994,"open":995,"high":996,"low":611,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-30",3.79,3.97,3.93,0.13,3.42,562000,{"date":1002,"open":838,"high":788,"low":1003,"close":795,"change":307,"percent_change":344,"volume":1004,"transactions":9,"vwap":795},"2026-04-29",3.63,566400,{"date":1006,"open":917,"high":821,"low":1007,"close":839,"change":761,"percent_change":1008,"volume":1009,"transactions":9,"vwap":839},"2026-04-28",3.6,6.63,931100,{"date":1011,"open":1012,"high":936,"low":1013,"close":923,"change":682,"percent_change":1014,"volume":1015,"transactions":9,"vwap":923},"2026-04-27",3.33,3.32,7.42,875500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":410,"percent_change":28,"volume":1022,"transactions":9,"vwap":1021},"2026-04-24",3.27,3.455,3.24,3.37,555800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1012,"change":845,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1012},"2026-04-23",3.45,3.525,3.235,-2.92,691200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1034,"volume":1037,"transactions":9,"vwap":1035},"2026-04-22",3.34,3.51,3.31,3.43,0.11,982400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1013,"change":197,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1013},"2026-04-21",3.28,3.4,3.2,-0.3,1133100,{"date":1046,"open":1047,"high":1021,"low":1047,"close":1012,"change":761,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1012},"2026-04-20",3.08,7.77,661000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":717,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-17",3.12,3.179,3.075,3.09,2.66,1026500,{"date":1059,"open":1055,"high":1060,"low":1061,"close":1062,"change":20,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-16",3.13,2.99,3.01,-1.63,636500,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":538,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-15",2.96,3.175,3.06,2,1058800,{"date":1073,"open":1062,"high":1074,"low":1075,"close":1076,"change":187,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-14",3.17,2.935,3,0.33,869900,{"date":1080,"open":1081,"high":1060,"low":360,"close":1061,"change":628,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1061},"2026-04-13",2.85,3.46,1530500,{"date":1085,"open":460,"high":1086,"low":1087,"close":1088,"change":197,"percent_change":141,"volume":1089,"transactions":9,"vwap":1088},"2026-04-10",3.05,2.82,2.89,990200,{"date":1091,"open":392,"high":1092,"low":392,"close":1093,"change":53,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-09",2.945,2.9,6.62,1450200,{"date":1097,"open":469,"high":1098,"low":1099,"close":469,"change":603,"percent_change":1100,"volume":1101,"transactions":9,"vwap":469},"2026-04-08",2.745,2.625,6.67,1796000,{"date":1103,"open":393,"high":1104,"low":1105,"close":1106,"change":324,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-07",2.705,2.435,2.55,-5.2,983700,{"date":1110,"open":306,"high":1104,"low":306,"close":370,"change":840,"percent_change":1111,"volume":1112,"transactions":9,"vwap":370},"2026-04-06",10.7,991200,{"date":1114,"open":1115,"high":777,"low":242,"close":702,"change":266,"percent_change":1116,"volume":1117,"transactions":9,"vwap":702},"2026-04-02",2.28,1.25,1040000,{"date":1119,"open":275,"high":306,"low":95,"close":1120,"change":167,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-01",2.4,9.09,985400,{"date":1124,"open":244,"high":245,"low":213,"close":245,"change":403,"percent_change":1125,"volume":1126,"transactions":9,"vwap":245},"2026-03-31",3.29,1808000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":223,"change":717,"percent_change":788,"volume":1132,"transactions":9,"vwap":223},"2026-03-30",2.05,2.15,2.03,1518500,{"date":1134,"open":223,"high":275,"low":1131,"close":1129,"change":227,"percent_change":434,"volume":1135,"transactions":9,"vwap":1129},"2026-03-27",1877700,{"date":1137,"open":235,"high":1138,"low":1139,"close":244,"change":246,"percent_change":246,"volume":1140,"transactions":9,"vwap":244},"2026-03-26",2.175,2.1,876600,{"date":1142,"open":1143,"high":275,"low":1144,"close":244,"change":246,"percent_change":246,"volume":1145,"transactions":9,"vwap":244},"2026-03-25",2.17,2.045,930300,{"date":1147,"open":1148,"high":1149,"low":244,"close":244,"change":216,"percent_change":708,"volume":1150,"transactions":9,"vwap":244},"2026-03-24",2.25,2.325,1625200,{"date":1152,"open":242,"high":1153,"low":254,"close":275,"change":717,"percent_change":888,"volume":1154,"transactions":9,"vwap":275},"2026-03-23",2.285,1767000,{"date":1156,"open":299,"high":299,"low":1157,"close":1130,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1130},"2026-03-20",2.121,-0.21,-8.9,2319100,{"date":1162,"open":234,"high":1163,"low":1130,"close":291,"change":116,"percent_change":1164,"volume":1165,"transactions":9,"vwap":291},"2026-03-19",2.445,17.41,3297600,{"date":1167,"open":1168,"high":234,"low":1168,"close":226,"change":266,"percent_change":1169,"volume":1170,"transactions":9,"vwap":226},"2026-03-18",1.96,1.52,3208900,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":798,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-17",1.88,1.99,1.98,7.61,3003000,{"date":1179,"open":214,"high":204,"low":26,"close":17,"change":227,"percent_change":1180,"volume":1181,"transactions":9,"vwap":17},"2026-03-16",-5.64,3426200,{"date":1183,"open":235,"high":273,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-13",1.865,1.95,-1.45,-42.65,10194800,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1041,"change":1036,"percent_change":1032,"volume":1193,"transactions":9,"vwap":1041},"2026-03-12",3.23,3.44,1400600,{"date":1195,"open":1196,"high":1034,"low":1197,"close":1125,"change":131,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1125},"2026-03-11",3.21,3.171,2.81,678700,{"date":1201,"open":1202,"high":1041,"low":1042,"close":1042,"change":546,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1042},"2026-03-10",3.38,-5.04,602100,{"date":1206,"open":1025,"high":1207,"low":1208,"close":1021,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1021},"2026-03-09",3.57,3.275,-0.22,-6.13,701900,{"date":1213,"open":863,"high":1214,"low":897,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-06",3.891,3.59,-0.31,-7.95,484000,{"date":1220,"open":863,"high":797,"low":1221,"close":788,"change":701,"percent_change":1074,"volume":1222,"transactions":9,"vwap":788},"2026-03-05",3.755,660800,{"date":1224,"open":887,"high":797,"low":960,"close":898,"change":131,"percent_change":777,"volume":1225,"transactions":9,"vwap":898},"2026-03-04",1120300,{"date":1227,"open":1228,"high":789,"low":1229,"close":960,"change":461,"percent_change":1230,"volume":1231,"transactions":9,"vwap":960},"2026-03-03",3.39,3.385,5.43,950300,{"date":1233,"open":1234,"high":1235,"low":1234,"close":916,"change":246,"percent_change":246,"volume":1236,"transactions":9,"vwap":916},"2026-03-02",3.36,3.53,590200,{"date":1238,"open":887,"high":903,"low":1019,"close":916,"change":1216,"percent_change":1239,"volume":1240,"transactions":9,"vwap":916},"2026-02-27",-8.14,1983400,{"date":1242,"open":912,"high":788,"low":912,"close":880,"change":292,"percent_change":889,"volume":1243,"transactions":9,"vwap":880},"2026-02-26",446100,{"date":1245,"open":887,"high":795,"low":967,"close":995,"change":403,"percent_change":1173,"volume":1246,"transactions":9,"vwap":995},"2026-02-25",455500,{"date":1248,"open":960,"high":795,"low":1249,"close":888,"change":246,"percent_change":246,"volume":1250,"transactions":9,"vwap":888},"2026-02-24",3.635,531700,{"date":1252,"open":1253,"high":1254,"low":912,"close":888,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":888},"2026-02-23",4.14,4.211,-0.46,-11,786000,{"date":1259,"open":1260,"high":953,"low":498,"close":768,"change":538,"percent_change":1261,"volume":1262,"transactions":9,"vwap":768},"2026-02-20",4.12,1.46,477100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1260,"change":255,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1260},"2026-02-19",4.24,4.258,4.075,-2.83,560300,{"date":1271,"open":728,"high":1272,"low":730,"close":1265,"change":352,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1265},"2026-02-18",4.44,-2.08,616400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1277,"change":246,"percent_change":246,"volume":1280,"transactions":9,"vwap":1277},"2026-02-17",4.33,4.36,4.15,942900,{"date":1282,"open":1283,"high":1284,"low":730,"close":1277,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1277},"2026-02-13",4.56,4.59,-0.28,-6.07,1149700,{"date":1289,"open":683,"high":683,"low":1290,"close":1291,"change":518,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-12",4.575,4.61,-5.14,643600,{"date":1295,"open":527,"high":645,"low":1296,"close":626,"change":324,"percent_change":1297,"volume":1298,"transactions":9,"vwap":626},"2026-02-11",4.72,-2.8,564600,{"date":1300,"open":505,"high":1301,"low":1302,"close":514,"change":798,"percent_change":448,"volume":1303,"transactions":9,"vwap":514},"2026-02-10",5.165,4.81,697500,{"date":1305,"open":706,"high":635,"low":1306,"close":626,"change":266,"percent_change":1307,"volume":1308,"transactions":9,"vwap":626},"2026-02-09",4.63,0.62,355600,{"date":1310,"open":1296,"high":1311,"low":1312,"close":497,"change":72,"percent_change":1313,"volume":1314,"transactions":9,"vwap":497},"2026-02-06",4.865,4.66,4.55,541600,{"date":1316,"open":935,"high":517,"low":1317,"close":1318,"change":451,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-05",4.57,4.62,-2.74,576000,{"date":1322,"open":496,"high":1323,"low":496,"close":1324,"change":603,"percent_change":912,"volume":1325,"transactions":9,"vwap":1324},"2026-02-04",4.825,4.75,549800,{"date":1327,"open":731,"high":1328,"low":1329,"close":934,"change":1209,"percent_change":1330,"volume":1331,"transactions":9,"vwap":934},"2026-02-03",4.87,4.4,-4.58,1206700,{"date":1333,"open":1312,"high":1334,"low":1312,"close":731,"change":998,"percent_change":450,"volume":1335,"transactions":9,"vwap":731},"2026-02-02",4.905,961200,{"date":1337,"open":1338,"high":505,"low":1339,"close":1340,"change":343,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-30",4.7,4.49,4.67,-0.85,1962000,{"date":1344,"open":983,"high":1324,"low":738,"close":716,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":716},"2026-01-29",0.31,7.05,944100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1329,"change":246,"percent_change":246,"volume":1353,"transactions":9,"vwap":1329},"2026-01-28",4.39,4.79,4.355,1952400,{"date":1355,"open":776,"high":1356,"low":746,"close":1329,"change":53,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1329},"2026-01-27",4.41,4.27,1109900,{"date":1360,"open":752,"high":1361,"low":754,"close":754,"change":352,"percent_change":1362,"volume":1363,"transactions":9,"vwap":754},"2026-01-26",4.385,-2.09,567600,{"date":1365,"open":1272,"high":1272,"low":765,"close":747,"change":227,"percent_change":870,"volume":1366,"transactions":9,"vwap":747},"2026-01-23",721900,{"date":1368,"open":738,"high":877,"low":738,"close":983,"change":131,"percent_change":1369,"volume":1370,"transactions":9,"vwap":983},"2026-01-22",2.08,904700,{"date":1372,"open":1373,"high":1374,"low":776,"close":1277,"change":701,"percent_change":1081,"volume":1375,"transactions":9,"vwap":1277},"2026-01-21",4.21,4.45,814200,{"date":1377,"open":740,"high":1361,"low":758,"close":1373,"change":546,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1373},"2026-01-20",-3.88,923300,{"date":1381,"open":728,"high":1382,"low":740,"close":738,"change":266,"percent_change":1383,"volume":1384,"transactions":9,"vwap":738},"2026-01-16",4.465,0.69,1004100,{"date":1386,"open":740,"high":1387,"low":760,"close":1387,"change":1036,"percent_change":341,"volume":1388,"transactions":9,"vwap":1387},"2026-01-15",4.35,647400,{"date":1390,"open":1373,"high":765,"low":1391,"close":1265,"change":246,"percent_change":246,"volume":1392,"transactions":9,"vwap":1265},"2026-01-14",4.145,772900,{"date":1394,"open":1339,"high":1395,"low":1396,"close":1265,"change":1158,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1265},"2026-01-13",4.603,4.195,-4.72,731400,{"date":1400,"open":1401,"high":1402,"low":1272,"close":1374,"change":227,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1374},"2026-01-12",4.53,4.635,-2.41,424000,{"date":1406,"open":1407,"high":1340,"low":1408,"close":1283,"change":403,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1283},"2026-01-09",4.5,4.286,1.56,602500,{"date":1412,"open":1329,"high":1413,"low":929,"close":1339,"change":274,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1339},"2026-01-08",4.609,1.13,1373900,{"date":1417,"open":1418,"high":877,"low":1419,"close":1272,"change":451,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1272},"2026-01-07",4.6,4.43,-2.84,446200,{"date":1423,"open":1419,"high":1424,"low":929,"close":1317,"change":72,"percent_change":494,"volume":1425,"transactions":9,"vwap":1317},"2026-01-06",4.605,721600,{"date":1427,"open":768,"high":1428,"low":768,"close":1278,"change":167,"percent_change":1302,"volume":1429,"transactions":9,"vwap":1278},"2026-01-05",4.46,452900,{"date":1431,"open":752,"high":1432,"low":760,"close":751,"change":707,"percent_change":1433,"volume":1434,"transactions":9,"vwap":751},"2026-01-02",4.416,-3.7,564200,{"date":1436,"open":759,"high":738,"low":1437,"close":759,"change":343,"percent_change":1438,"volume":1439,"transactions":9,"vwap":759},"2025-12-31",4.255,-0.92,533300,{"date":1441,"open":953,"high":1442,"low":765,"close":1278,"change":403,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1278},"2025-12-30",4.495,1.63,633500,{"date":1446,"open":740,"high":1277,"low":754,"close":953,"change":187,"percent_change":990,"volume":1447,"transactions":9,"vwap":953},"2025-12-29",489700,{"date":1449,"open":765,"high":759,"low":1373,"close":737,"change":246,"percent_change":246,"volume":1450,"transactions":9,"vwap":737},"2025-12-26",416200,{"date":1452,"open":776,"high":747,"low":1453,"close":737,"change":538,"percent_change":1454,"volume":1455,"transactions":9,"vwap":737},"2025-12-24",4.182,1.42,194900,{"date":1457,"open":730,"high":766,"low":1458,"close":754,"change":333,"percent_change":1459,"volume":1460,"transactions":9,"vwap":754},"2025-12-23",3.995,-0.71,972100,{"date":1462,"open":1401,"high":1401,"low":1463,"close":740,"change":1285,"percent_change":1464,"volume":1465,"transactions":9,"vwap":740},"2025-12-22",4.235,-6.18,580100,{"date":1467,"open":507,"high":716,"low":1401,"close":1401,"change":324,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1401},"2025-12-19",-3,918300,{"date":1471,"open":716,"high":1472,"low":1424,"close":1340,"change":266,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1340},"2025-12-18",4.785,0.65,601000,{"date":1476,"open":1401,"high":935,"low":1477,"close":507,"change":131,"percent_change":1175,"volume":1478,"transactions":9,"vwap":507},"2025-12-17",4.48,823800,{"date":1480,"open":1340,"high":877,"low":1481,"close":1313,"change":324,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1313},"2025-12-16",4.54,-2.99,946100,{"date":1485,"open":496,"high":935,"low":1442,"close":877,"change":131,"percent_change":1168,"volume":1486,"transactions":9,"vwap":877},"2025-12-15",918500,{"date":1488,"open":507,"high":1489,"low":1284,"close":1418,"change":362,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1418},"2025-12-12",4.714,-0.43,589400,{"date":1493,"open":1401,"high":1312,"low":1494,"close":1318,"change":167,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1318},"2025-12-11",4.47,4.52,1010700,{"date":1498,"open":1356,"high":1499,"low":759,"close":983,"change":187,"percent_change":990,"volume":1500,"transactions":9,"vwap":983},"2025-12-10",4.512,470800,{"date":1502,"open":776,"high":1382,"low":1503,"close":1356,"change":72,"percent_change":514,"volume":1504,"transactions":9,"vwap":1356},"2025-12-09",4.187,776000,{"date":1506,"open":759,"high":738,"low":1253,"close":776,"change":255,"percent_change":1507,"volume":1508,"transactions":9,"vwap":776},"2025-12-08",-2.78,761200,{"date":1510,"open":1317,"high":1291,"low":782,"close":759,"change":518,"percent_change":1511,"volume":1512,"transactions":9,"vwap":759},"2025-12-05",-5.47,985700,{"date":1514,"open":1374,"high":1418,"low":1329,"close":1317,"change":990,"percent_change":544,"volume":1515,"transactions":9,"vwap":1317},"2025-12-04",983500,{"date":1517,"open":821,"high":1374,"low":837,"close":752,"change":998,"percent_change":1055,"volume":1518,"transactions":9,"vwap":752},"2025-12-03",1597800,{"date":1520,"open":1521,"high":953,"low":796,"close":1373,"change":72,"percent_change":653,"volume":1522,"transactions":9,"vwap":1373},"2025-12-02",4.06,974000,{"date":1524,"open":788,"high":781,"low":839,"close":796,"change":292,"percent_change":955,"volume":1525,"transactions":9,"vwap":796},"2025-12-01",959600,{"date":1527,"open":837,"high":810,"low":830,"close":922,"change":628,"percent_change":323,"volume":1528,"transactions":9,"vwap":922},"2025-11-28",455900,{"date":1530,"open":837,"high":1531,"low":1532,"close":830,"change":307,"percent_change":1533,"volume":1534,"transactions":9,"vwap":830},"2025-11-26",3.985,3.872,-1.52,553300,{"date":1536,"open":788,"high":856,"low":788,"close":797,"change":403,"percent_change":16,"volume":1537,"transactions":9,"vwap":797},"2025-11-25",754500,{"date":1539,"open":824,"high":739,"low":839,"close":874,"change":1216,"percent_change":1540,"volume":1541,"transactions":9,"vwap":874},"2025-11-24",-7.42,1321000,{"date":1543,"open":882,"high":953,"low":1544,"close":768,"change":116,"percent_change":1545,"volume":1546,"transactions":9,"vwap":768},"2025-11-21",3.839,9.14,1858700,{"date":1548,"open":611,"high":996,"low":1549,"close":838,"change":1550,"percent_change":781,"volume":1551,"transactions":9,"vwap":838},"2025-11-20",3.705,0.15,1592600,{"date":1553,"open":898,"high":795,"low":923,"close":799,"change":205,"percent_change":1554,"volume":1555,"transactions":9,"vwap":799},"2025-11-19",-2.13,1705700,{"date":1557,"open":952,"high":880,"low":909,"close":903,"change":717,"percent_change":1143,"volume":1558,"transactions":9,"vwap":903},"2025-11-18",1561000,{"date":1560,"open":837,"high":1561,"low":1003,"close":799,"change":924,"percent_change":1562,"volume":1563,"transactions":9,"vwap":799},"2025-11-17",3.965,-6.84,1676100,{"date":1565,"open":810,"high":1396,"low":837,"close":809,"change":352,"percent_change":487,"volume":1566,"transactions":9,"vwap":809},"2025-11-14",1714400,{"date":1568,"open":795,"high":1277,"low":795,"close":831,"change":817,"percent_change":1569,"volume":1570,"transactions":9,"vwap":831},"2025-11-13",-19.2,4319700,{"date":1572,"open":645,"high":1573,"low":1574,"close":514,"change":227,"percent_change":1575,"volume":1576,"transactions":9,"vwap":514},"2025-11-12",5.222,4.835,-2.15,1854600,{"date":1578,"open":591,"high":1579,"low":1580,"close":545,"change":845,"percent_change":1581,"volume":1582,"transactions":9,"vwap":545},"2025-11-11",5.27,5.085,-1.92,1159900,{"date":1584,"open":573,"high":1585,"low":1586,"close":591,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":591},"2025-11-10",5.756,5.205,-0.29,-5.27,872200,{"date":1591,"open":526,"high":600,"low":526,"close":1592,"change":990,"percent_change":1278,"volume":1593,"transactions":9,"vwap":1592},"2025-11-07",5.5,788700,{"date":1595,"open":554,"high":600,"low":675,"close":1579,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1579},"2025-11-06",-0.32,-5.72,1018100,{"date":1600,"open":1601,"high":1602,"low":565,"close":899,"change":518,"percent_change":1603,"volume":1604,"transactions":9,"vwap":899},"2025-11-05",5.89,5.9,-4.28,784100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":669,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-04",5.95,6.04,5.79,5.84,-3.15,1495600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":998,"percent_change":245,"volume":1618,"transactions":9,"vwap":1616},"2025-11-03",5.86,6.03,5.76,606500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1602,"change":1624,"percent_change":731,"volume":1625,"transactions":9,"vwap":1602},"2025-10-31",5.66,5.935,5.56,0.27,791100,{"date":1627,"open":573,"high":1628,"low":572,"close":1629,"change":20,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-30",5.705,5.63,-0.88,674100,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":546,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-29",5.75,5.82,5.635,5.68,-2.91,746100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":991,"change":707,"percent_change":1645,"volume":1646,"transactions":9,"vwap":991},"2025-10-28",6,6.0050001,5.785,-2.66,637300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":845,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-27",6.19,6.206,5.945,6.01,-1.64,500500,{"date":1656,"open":1616,"high":1657,"low":1652,"close":1658,"change":1036,"percent_change":194,"volume":1541,"transactions":9,"vwap":1658},"2025-10-24",6.27,6.11,{"date":1660,"open":1635,"high":1643,"low":1661,"close":1642,"change":470,"percent_change":360,"volume":1662,"transactions":9,"vwap":1642},"2025-10-23",5.795,525200,{"date":1664,"open":1665,"high":1642,"low":1666,"close":1610,"change":307,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1610},"2025-10-22",5.92,5.78,-1.02,565600,{"date":1670,"open":1602,"high":1671,"low":1672,"close":1602,"change":187,"percent_change":603,"volume":1673,"transactions":9,"vwap":1602},"2025-10-21",6.06,5.88,615500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1601,"change":274,"percent_change":300,"volume":1679,"transactions":9,"vwap":1601},"2025-10-20",5.87,5.97,5.786,580600,{"date":1681,"open":1666,"high":1676,"low":1682,"close":1610,"change":410,"percent_change":1383,"volume":1683,"transactions":9,"vwap":1610},"2025-10-17",5.7,803000,{"date":1685,"open":1635,"high":1686,"low":1687,"close":1688,"change":362,"percent_change":141,"volume":1689,"transactions":9,"vwap":1688},"2025-10-16",5.987,5.715,5.8,944500,{"date":1691,"open":1665,"high":1692,"low":1634,"close":1635,"change":307,"percent_change":1667,"volume":1693,"transactions":9,"vwap":1635},"2025-10-15",6.07,1194100,{"date":1695,"open":1696,"high":1697,"low":1621,"close":1672,"change":403,"percent_change":28,"volume":1698,"transactions":9,"vwap":1672},"2025-10-14",5.69,5.965,603200,{"date":1700,"open":1701,"high":1702,"low":1696,"close":1703,"change":701,"percent_change":235,"volume":1704,"transactions":9,"vwap":1703},"2025-10-13",5.74,5.93,5.81,760200,{"date":1706,"open":1707,"high":1708,"low":1637,"close":1696,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1696},"2025-10-10",6.16,6.26,-0.5,-8.08,883000,{"date":1713,"open":1714,"high":1715,"low":1649,"close":1649,"change":451,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1649},"2025-10-09",6.41,6.456,-2.06,801300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":216,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-08",6.46,6.55,6.31,6.32,-1.1,421600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":961,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-07",6.64,6.68,6.36,6.39,-3.47,870700,{"date":1735,"open":1736,"high":25,"low":1737,"close":1094,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1094},"2025-10-06",6.84,6.59,-0.26,-3.78,756600,{"date":1742,"open":1008,"high":1743,"low":1008,"close":25,"change":1744,"percent_change":1283,"volume":1745,"transactions":9,"vwap":25},"2025-10-03",7.1,0.3,696900,{"date":1747,"open":1729,"high":1748,"low":1749,"close":1750,"change":255,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-02",6.72,6.515,6.58,-1.79,664000,{"date":1754,"open":1737,"high":1755,"low":1756,"close":1757,"change":538,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-01",6.755,6.5,6.7,0.9,647000,{"date":1761,"open":1736,"high":1736,"low":1762,"close":1728,"change":556,"percent_change":1028,"volume":1763,"transactions":9,"vwap":1728},"2025-09-30",6.56,840900,{"date":1765,"open":1766,"high":1766,"low":1748,"close":1736,"change":845,"percent_change":784,"volume":1767,"transactions":9,"vwap":1736},"2025-09-29",6.98,633400,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":53,"percent_change":1056,"volume":1773,"transactions":9,"vwap":1772},"2025-09-26",6.76,7.04,6.94,686200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1770,"change":845,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1770},"2025-09-25",6.8,6.87,6.675,-1.46,694200,{"date":1782,"open":25,"high":1783,"low":1770,"close":1784,"change":187,"percent_change":1550,"volume":1785,"transactions":9,"vwap":1784},"2025-09-24",6.913,6.86,593000,{"date":1787,"open":1788,"high":1789,"low":1776,"close":1790,"change":255,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-09-23",7.01,7.08,6.85,-1.72,739700,{"date":1794,"open":1795,"high":1789,"low":1790,"close":1796,"change":292,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-22",6.96,6.97,0.29,693200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1587,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-19",7.27,7.285,6.93,6.95,-4.01,1422700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":403,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-18",7.19,7.345,7.16,7.24,0.98,521600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":372,"change":845,"percent_change":1820,"volume":1821,"transactions":9,"vwap":372},"2025-09-17",7.31,7.5,7.13,-1.38,756200,{"date":1823,"open":1818,"high":1818,"low":462,"close":1801,"change":669,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1801},"2025-09-16",-2.55,1023400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":197,"percent_change":451,"volume":1832,"transactions":9,"vwap":1831},"2025-09-15",7.47,7.59,7.32,7.46,617100,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1828,"change":669,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1828},"2025-09-12",7.62,7.365,-2.48,501300,{"date":1840,"open":1841,"high":1842,"low":826,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-09-11",7.22,7.68,7.66,0.49,6.83,533400,{"date":1848,"open":1849,"high":1850,"low":1851,"close":372,"change":669,"percent_change":1852,"volume":1853,"transactions":9,"vwap":372},"2025-09-10",7.39,7.57,7.055,-2.58,709000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":324,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-09",7.49,7.52,7.33,7.36,-1.87,834000,{"date":1863,"open":1864,"high":1842,"low":1865,"close":1818,"change":266,"percent_change":379,"volume":1866,"transactions":9,"vwap":1818},"2025-09-08",7.45,7.35,882300,{"date":1868,"open":1869,"high":1870,"low":826,"close":1828,"change":1624,"percent_change":887,"volume":1871,"transactions":9,"vwap":1828},"2025-09-05",7.25,7.54,749500,{"date":1873,"open":1841,"high":1874,"low":1875,"close":826,"change":410,"percent_change":101,"volume":1876,"transactions":9,"vwap":826},"2025-09-04",7.3,7.105,536000,{"date":1878,"open":1790,"high":372,"low":1790,"close":1811,"change":603,"percent_change":702,"volume":1879,"transactions":9,"vwap":1811},"2025-09-03",625200,{"date":1881,"open":1789,"high":1882,"low":1883,"close":462,"change":556,"percent_change":1507,"volume":1884,"transactions":9,"vwap":462},"2025-09-02",7.115,6.9,787500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1809,"change":274,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1809},"2025-08-29",7.14,7.26,7.09,0.7,466200,{"date":1893,"open":1894,"high":1869,"low":1895,"close":1887,"change":307,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1887},"2025-08-28",7.23,7.065,-0.83,715400,{"date":1899,"open":1801,"high":1830,"low":1900,"close":826,"change":216,"percent_change":817,"volume":1901,"transactions":9,"vwap":826},"2025-08-27",7.11,593800,{"date":1903,"open":1829,"high":1904,"low":1894,"close":1801,"change":1043,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1801},"2025-08-26",7.64,-3.96,875800,{"date":1908,"open":1909,"high":1048,"low":1910,"close":1850,"change":840,"percent_change":954,"volume":1911,"transactions":9,"vwap":1850},"2025-08-25",7.41,7.405,1825600,{"date":1913,"open":1790,"high":1828,"low":1914,"close":1817,"change":883,"percent_change":1843,"volume":1915,"transactions":9,"vwap":1817},"2025-08-22",6.82,3178100,{"date":1917,"open":1918,"high":1736,"low":1008,"close":1919,"change":205,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-08-21",6.77,6.79,-1.16,956100,{"date":1923,"open":1887,"high":1924,"low":1925,"close":1777,"change":1043,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1777},"2025-08-20",7.18,6.78,-4.18,1268700,{"date":1929,"open":1818,"high":1835,"low":1930,"close":372,"change":1216,"percent_change":1931,"volume":1932,"transactions":9,"vwap":372},"2025-08-19",7.165,-4.14,1249200,{"date":1934,"open":1850,"high":1835,"low":1935,"close":1936,"change":362,"percent_change":924,"volume":1937,"transactions":9,"vwap":1936},"2025-08-18",7.28,7.48,1398400,{"date":1939,"open":1828,"high":1842,"low":1940,"close":1818,"change":1036,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1818},"2025-08-15",7.37,1.49,1965000,{"date":1944,"open":1829,"high":1945,"low":1795,"close":1849,"change":961,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1849},"2025-08-14",7.63,-3.02,2483800,{"date":1949,"open":1788,"high":1950,"low":1951,"close":1835,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1835},"2025-08-13",8.27,6.75,-2.19,-22.32,5976900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":53,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-08-12",9.75,9.92,9.59,9.81,1.87,726500,{"date":1964,"open":1960,"high":1965,"low":1959,"close":1966,"change":205,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-11",9.88,9.63,-0.82,461700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":461,"percent_change":1070,"volume":1975,"transactions":9,"vwap":1974},"2025-08-08",9.51,9.72,9.42,9.71,356000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1980,"change":985,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-07",9.77,9.82,9.52,-1.86,297600,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":864,"percent_change":1533,"volume":1204,"transactions":9,"vwap":1988},"2025-08-06",9.83,9.85,9.6,9.7,{"date":1990,"open":1991,"high":1991,"low":1966,"close":1986,"change":274,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1986},"2025-08-05",9.9,0.51,297300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1202,"volume":2001,"transactions":9,"vwap":1999},"2025-08-04",9.57,9.86,9.53,9.8,0.32,353500,{"date":2003,"open":1980,"high":1988,"low":2004,"close":2005,"change":451,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-01",9.34,9.48,-1.35,572900,{"date":2009,"open":2010,"high":2011,"low":1998,"close":2012,"change":864,"percent_change":479,"volume":2013,"transactions":9,"vwap":2012},"2025-07-31",9.67,9.795,9.61,450600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":669,"percent_change":948,"volume":2020,"transactions":9,"vwap":2019},"2025-07-30",10.04,10.05,9.711,9.76,350400,{"date":2022,"open":1960,"high":2023,"low":2024,"close":2023,"change":701,"percent_change":2025,"volume":778,"transactions":9,"vwap":2023},"2025-07-29",9.95,9.69,1.22,{"date":2027,"open":2028,"high":2029,"low":1987,"close":1985,"change":1158,"percent_change":1362,"volume":2030,"transactions":9,"vwap":1985},"2025-07-28",10.11,10.341,542200,{"date":2032,"open":2033,"high":2034,"low":2023,"close":2016,"change":274,"percent_change":955,"volume":2035,"transactions":9,"vwap":2016},"2025-07-25",10.06,10.105,404000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1203,"volume":2043,"transactions":9,"vwap":2041},"2025-07-24",10.5,10.76,9.98,9.99,-0.53,603400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1345,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-23",10.36,10.555,10.185,10.52,3.04,585000,{"date":2053,"open":1988,"high":2054,"low":1988,"close":2055,"change":188,"percent_change":791,"volume":2056,"transactions":9,"vwap":2055},"2025-07-22",10.22,10.21,690000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2010,"change":246,"percent_change":246,"volume":2062,"transactions":9,"vwap":2010},"2025-07-21",9.68,9.79,9.505,323700,{"date":2064,"open":1965,"high":1965,"low":2065,"close":2010,"change":451,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2010},"2025-07-18",9.66,-1.33,329500,{"date":2069,"open":2019,"high":1958,"low":2070,"close":1999,"change":628,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1999},"2025-07-17",9.705,1.03,484800,{"date":2074,"open":2075,"high":1988,"low":2076,"close":1988,"change":790,"percent_change":265,"volume":2077,"transactions":9,"vwap":1988},"2025-07-16",9.54,9.36,310000,{"date":2079,"open":2080,"high":1988,"low":2081,"close":2005,"change":352,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2005},"2025-07-15",9.65,9.45,-0.94,357200,{"date":2085,"open":1980,"high":2080,"low":2086,"close":1996,"change":197,"percent_change":845,"volume":2087,"transactions":9,"vwap":1996},"2025-07-14",9.46,397100,{"date":2089,"open":2090,"high":1966,"low":2091,"close":2092,"change":717,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-11",9.49,9.44,9.58,0.84,480900,{"date":2096,"open":2097,"high":2098,"low":2090,"close":2099,"change":333,"percent_change":1216,"volume":2100,"transactions":9,"vwap":2099},"2025-07-10",9.62,9.74,9.5,480400,{"date":2102,"open":1988,"high":2103,"low":2104,"close":1998,"change":864,"percent_change":344,"volume":2105,"transactions":9,"vwap":1998},"2025-07-09",9.775,9.455,532100,{"date":2107,"open":2108,"high":2060,"low":2108,"close":2059,"change":2109,"percent_change":496,"volume":2110,"transactions":9,"vwap":2059},"2025-07-08",9.29,0.43,671000,{"date":2112,"open":1986,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-07-07",10.01,9.17,9.25,-0.7,-7.04,535800,{"date":2120,"open":2121,"high":2122,"low":1965,"close":2023,"change":717,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2023},"2025-07-03",9.94,10.061,0.81,300700,{"date":2126,"open":2127,"high":2128,"low":1997,"close":2129,"change":707,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-02",10.08,10.135,9.87,-1.6,744600,{"date":2133,"open":2041,"high":2134,"low":2135,"close":2136,"change":216,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-01",10.319,9.91,10.03,-0.69,370000,{"date":2140,"open":2141,"high":2142,"low":2136,"close":2143,"change":518,"percent_change":638,"volume":2144,"transactions":9,"vwap":2143},"2025-06-30",10.4,10.44,10.1,428300,{"date":2146,"open":2127,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1041,"volume":2151,"transactions":9,"vwap":2149},"2025-06-27",10.38,9.97,10.35,0.34,1215600,{"date":2153,"open":2135,"high":2154,"low":1960,"close":2113,"change":1550,"percent_change":1169,"volume":2155,"transactions":9,"vwap":2113},"2025-06-26",10.02,405300,{"date":2157,"open":1991,"high":2158,"low":2024,"close":1997,"change":352,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1997},"2025-06-25",10.09,-0.9,468800,{"date":2162,"open":1958,"high":2163,"low":2080,"close":2023,"change":761,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2023},"2025-06-24",9.955,2.47,646700,{"date":2167,"open":2168,"high":1974,"low":2169,"close":1974,"change":990,"percent_change":702,"volume":2170,"transactions":9,"vwap":1974},"2025-06-23",9.39,9.31,599200,{"date":2172,"open":2173,"high":2040,"low":2086,"close":2005,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2005},"2025-06-20",9.93,-0.39,-3.95,778400,{"date":2178,"open":2173,"high":2179,"low":1999,"close":2129,"change":307,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2129},"2025-06-18",10.12,-0.6,632400,{"date":2183,"open":2135,"high":2028,"low":2060,"close":2173,"change":255,"percent_change":2184,"volume":1821,"transactions":9,"vwap":2173},"2025-06-17",-1.19,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2017,"change":333,"percent_change":1043,"volume":2190,"transactions":9,"vwap":2017},"2025-06-16",10.19,10.37,10.025,425800,{"date":2192,"open":2193,"high":2194,"low":2033,"close":2127,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2127},"2025-06-13",10.53,10.6,-0.66,-6.15,611500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":197,"percent_change":352,"volume":2204,"transactions":9,"vwap":2203},"2025-06-12",10.66,10.83,10.545,10.74,291800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":246,"percent_change":246,"volume":2211,"transactions":9,"vwap":2210},"2025-06-11",10.72,11.04,10.62,10.75,460100,{"date":2213,"open":2208,"high":2208,"low":2194,"close":2210,"change":1209,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2210},"2025-06-10",-2.01,350000,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1596,"percent_change":1268,"volume":2222,"transactions":9,"vwap":2221},"2025-06-09",11.49,11.61,10.93,10.97,405500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1992,"percent_change":935,"volume":2229,"transactions":9,"vwap":2228},"2025-06-06",11.08,11.35,10.956,11.29,556100,{"date":2231,"open":2232,"high":2233,"low":2194,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-06-05",11.39,11.476,10.78,-0.63,-5.52,1240400,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2241,"change":198,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-06-04",11.99,11.41,-4.52,258300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":798,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-03",11.8,12.1,11.69,11.95,1.19,438600,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":1255,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-02",12.33,11.75,11.81,-3.75,326500,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-05-30",12.57,12.6,12.17,12.27,-0.33,-2.62,776700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2262,"change":461,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2262},"2025-05-29",12.59,12.615,12.26,1.53,355100,{"date":2276,"open":2262,"high":2277,"low":2278,"close":2278,"change":707,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-05-28",12.78,12.41,-1.27,349900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2261,"change":2093,"percent_change":1811,"volume":2286,"transactions":9,"vwap":2261},"2025-05-27",12,12.585,11.85,1836600,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":227,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-05-23",11.53,11.94,11.73,-0.93,423200,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-05-22",11.44,11.93,11.84,0.36,3.14,419400,{"date":2303,"open":2304,"high":2219,"low":2305,"close":2306,"change":1043,"percent_change":1824,"volume":2307,"transactions":9,"vwap":2306},"2025-05-21",11.58,11.31,11.48,815400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2312,"change":937,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-20",12.05,12.14,11.78,-2.89,428100,{"date":2316,"open":2283,"high":2317,"low":2318,"close":2319,"change":707,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-19",12.35,11.955,12.13,-1.3,526200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":410,"percent_change":1077,"volume":2328,"transactions":9,"vwap":2327},"2025-05-16",12.25,12.36,12.03,12.29,511300,{"date":2330,"open":2331,"high":2332,"low":2326,"close":2324,"change":307,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2324},"2025-05-15",12.31,12.415,-0.49,411600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2331,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2331},"2025-05-14",12.89,13.32,11.5,-1.15,-8.54,1244000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":216,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-13",13.62,13.68,13.36,13.46,-0.52,459000,{"date":2352,"open":2353,"high":177,"low":2354,"close":2355,"change":116,"percent_change":1056,"volume":2356,"transactions":9,"vwap":2355},"2025-05-12",13.69,13.19,13.53,494000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":985,"percent_change":2006,"volume":2363,"transactions":9,"vwap":2362},"2025-05-09",13.39,13.535,13.13,13.18,395400,{"date":2365,"open":2366,"high":2367,"low":2354,"close":2347,"change":990,"percent_change":26,"volume":2368,"transactions":9,"vwap":2347},"2025-05-08",13.42,13.6,540100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2361,"change":761,"percent_change":19,"volume":2374,"transactions":9,"vwap":2361},"2025-05-07",13.1,13.22,12.92,362700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2337,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2337},"2025-05-06",13.2,13.265,12.72,-0.37,-2.79,888800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":628,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-05",13.06,13.59,12.945,13.26,0.76,427200,{"date":2392,"open":2262,"high":2393,"low":2394,"close":2393,"change":1890,"percent_change":600,"volume":2395,"transactions":9,"vwap":2393},"2025-05-02",13.16,12.567,940500,{"date":2397,"open":2398,"high":2270,"low":2263,"close":2399,"change":167,"percent_change":1443,"volume":2400,"transactions":9,"vwap":2399},"2025-05-01",12.4,12.46,481100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2272,"change":845,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2272},"2025-04-30",12.2,12.305,11.9,-0.81,392000,{"date":2409,"open":2247,"high":2410,"low":2283,"close":2325,"change":167,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2325},"2025-04-29",12.47,1.64,386900,{"date":2414,"open":2319,"high":2415,"low":2416,"close":2417,"change":131,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-04-28",12.3,11.975,12.16,0.75,383400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":701,"percent_change":174,"volume":2426,"transactions":9,"vwap":2425},"2025-04-25",11.83,12.279,11.54,12.07,1356900,{"date":2428,"open":2429,"high":2430,"low":2304,"close":2249,"change":2431,"percent_change":1021,"volume":2432,"transactions":9,"vwap":2249},"2025-04-24",11.66,12.025,0.39,654700,{"date":181,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},12.15,12.5,11.52,11.56,-0.59,-4.86,709900]