[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KMLI":3,"homepage-market-summary":30,"stock-historical-KMLI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KMLI","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 MELI Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},18.5893,1.451826,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.36,8.64,9.42,8.58,7.8061,1.5539,19.91,357032.090981,23.221,6.74,59944.83457341036,15.9,330,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"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",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":29,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},29.7,47693,15738553.477926,-62.02,"2025-06-12",[183,186,195,205,215,226,236,247,258,269,279,289,300,310,321,332,342,353,364,374,384,395,406,417,426,437,448,458,468,477,487,497,507,516,527,536,546,557,567,577,586,597,606,617,626,637,648,655,666,675,686,696,705,713,722,732,742,750,760,771,780,787,794,803,811,817,825,833,841,849,857,865,871,878,886,893,901,908,915,923,931,939,946,954,962,970,977,984,992,1001,1010,1016,1023,1032,1040,1048,1054,1060,1067,1074,1081,1088,1095,1102,1108,1115,1122,1129,1136,1144,1151,1159,1167,1173,1179,1185,1192,1199,1206,1214,1222,1230,1238,1243,1249,1256,1263,1271,1279,1286,1293,1302,1308,1316,1322,1328,1335,1343,1350,1357,1365,1373,1380,1387,1394,1401,1409,1415,1422,1430,1436,1443,1449,1458,1465,1474,1481,1489,1497,1505,1512,1521,1529,1537,1546,1553,1561,1570,1579,1587,1595,1602,1611,1619,1627,1634,1642,1649,1657,1665,1673,1681,1690,1699,1707,1716,1724,1730,1737,1744,1750,1759,1766,1773,1779,1786,1793,1799,1807,1815,1824,1831,1839,1847,1854,1862,1871,1880,1888,1897,1905,1911,1916,1922,1930,1937,1944,1952,1960,1968,1973,1981,1989,1997,2003,2010,2018,2026,2034,2042,2050,2059,2068,2075,2083,2091,2097,2105,2113,2122,2129,2136,2144,2149,2157,2166,2173,2181,2189,2196,2205,2213,2221,2230,2237,2246,2255,2263,2271,2279,2287,2293,2301,2309,2318,2325,2331,2339,2345,2351,2357,2365,2373,2381,2388,2394,2402,2410,2417,2424,2430,2438,2445,2452,2459,2466,2474,2479,2485,2492,2498,2506,2513,2521,2528,2537,2544,2549,2555,2560,2568,2574,2579,2585,2594,2602,2610,2617,2623,2630,2637,2645,2651,2656,2664,2670,2677,2686,2693,2700,2706,2712,2720,2728,2736,2742,2748,2754,2761,2768],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1293,8.9564,{"date":40,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},7.83,7.92,7.6664,0.097,1.26,113175.138421,514,7.7724,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",8.21,7.58,7.7091,-0.4208,-5.18,90351.085138,529,7.767,{"date":206,"open":207,"high":197,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",8.04,7.8,8.1299,0.0217,0.27,58465.659716,292,8.0189,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",8,8.16,7.91,8.1082,0.1404,1.76,37793.456779,215,8.107,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",8.18,7.735,7.9678,-0.4084,-4.88,90971.642339,566,8.0254,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",8.24,8.43,8.05,8.3762,-0.0235,-0.28,109945.05153,414,8.205,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",8.75,8.8,8.235,8.3997,-0.4393,-4.97,147801.725612,755,8.4884,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",8.81,9.0295,8.7696,8.839,-0.2765,-3.03,37100.184115,381,8.9048,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":158,"volume":276,"transactions":277,"vwap":278},"2026-09-22",9.23,9.25,8.79,9.1155,0.0605,53683.006704,374,9.0024,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",8.73,9.1797,9.055,0.3045,3.48,38666.036634,297,9.0921,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",8.861,8.997,8.74,8.7505,-0.3749,-4.11,75544.690049,525,8.8517,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",9.35,8.92,9.1254,-0.1188,-1.29,19149.97903,418,9.042,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",9.1,9.37,8.83,9.2442,0.0785,0.86,48573.982481,519,9.086,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",9.67,9.68,9.15,9.1657,-0.7612,-7.67,33755.6867,477,9.3885,{"date":333,"open":334,"high":335,"low":324,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",9.9,10.01,9.9269,0.0341,0.34,43975.603797,397,9.9008,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",10.19,10.23,9.88,9.8928,-0.0872,-0.87,13563.644272,230,10.0419,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",9.51,10.3999,9.39,9.98,0.2887,2.98,111587.016812,737,10.0043,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",10,9.48,9.6913,-0.5687,-5.54,50825.815177,545,9.684,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":232,"volume":381,"transactions":382,"vwap":383},"2026-09-08",10.47,10.65,10.07,10.26,-0.5266,82390.57578,670,10.2887,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",10.82,10.961,10.7301,10.7866,-0.1369,-1.25,24356.523437,191,10.846,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",11.32,11.69,10.89,10.9235,-0.2046,-1.84,45523.713707,594,11.2173,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",10.68,11.13,10.62,11.1281,0.4949,4.65,64228.136449,352,10.9538,{"date":418,"open":335,"high":419,"low":335,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",10.77,10.6332,0.2383,2.29,46351.610159,363,10.5124,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",10.56,10.6,10.2539,10.3949,-0.3241,-3.02,17892.033557,242,10.5194,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",10.55,10.75,10.4401,10.719,0.374,3.62,17969.493524,201,10.6775,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":430},"2026-08-27",10.53,10.69,10.08,10.345,-0.2431,-2.3,29659.936368,362,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",11.2,10.5401,10.5881,-0.4853,-4.38,13930.276149,261,10.8411,{"date":469,"open":377,"high":470,"low":377,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",11.19,11.0734,0.5082,4.81,67550.793103,739,11.087,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",10.25,10.99,10.5652,0.2644,2.57,69822.545383,671,10.8068,{"date":488,"open":489,"high":490,"low":479,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",10.4,10.685,10.3008,-0.002,-0.02,64330.233538,504,10.5158,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",9.97,10.35,10.3028,0.1519,1.5,17845.879923,275,10.1038,{"date":508,"open":509,"high":345,"low":250,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",8.85,10.1509,1.2793,14.42,111690.047927,896,9.7741,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",8.88,9.21,8.7,8.8716,-0.0825,-0.92,45059.109135,463,8.9681,{"date":528,"open":17,"high":17,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",8.76,8.9541,-0.5911,-6.19,93177.901092,951,8.9198,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",9.41,9.84,9.5452,0.1805,1.93,48692.358499,489,9.6022,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",9.65,9.71,9.33,9.3647,-0.0448,-0.48,27707.709946,439,9.5393,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",10.34,9.408,9.4095,-1.2205,-11.48,123913.893197,965,9.8515,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",9.57,10.665,10.63,1.22,12.96,103988.724288,852,10.3481,{"date":578,"open":579,"high":580,"low":579,"close":538,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",9.31,9.6788,-0.0008,-0.01,37638.947329,282,9.5559,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",9.45,9.6,9.1802,9.4108,0.0476,0.51,68770.884789,515,9.4229,{"date":598,"open":599,"high":548,"low":509,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",9.43,9.3632,-1.2068,-11.42,229184.906894,1666,9.1566,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",10.5,10.739,10.3801,10.57,0.4044,3.98,163452.690557,1783,10.1415,{"date":618,"open":500,"high":500,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",9.92,10.1656,-0.0906,-0.88,56584.307439,402,10.0075,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",10.38,10.51,10.1045,10.2562,0.1984,1.97,67730.235337,448,10.2686,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",10.005,10.1494,9.81,10.0578,-0.0947,-0.93,22043.337437,208,10.0152,{"date":649,"open":641,"high":650,"low":569,"close":650,"change":651,"percent_change":483,"volume":652,"transactions":653,"vwap":654},"2026-07-30",10.1525,0.2545,37790.790598,329,9.739,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",9.856,10.28,9.7407,9.898,-0.0113,-0.11,50806.383692,347,9.9497,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":505,"vwap":674},"2026-07-28",9.72,10.09,9.9093,0.4436,4.69,40585.165985,9.893,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",9.5014,9.8217,9.46,9.4657,0.1657,1.78,40593.433794,300,9.6571,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",9.4,9.545,9.3,0.0094,0.1,12238.204369,163,9.4635,{"date":697,"open":698,"high":690,"low":699,"close":700,"change":701,"percent_change":582,"volume":702,"transactions":703,"vwap":704},"2026-07-23",9.04,9,9.2906,-0.001,23480.352621,214,9.1462,{"date":706,"open":698,"high":538,"low":698,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",9.2916,-0.249,-2.61,19468.355419,280,9.2446,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":622,"volume":719,"transactions":720,"vwap":721},"2026-07-21",9.61,9.28,9.5406,-0.0846,9602.907071,180,9.4253,{"date":723,"open":313,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",9.9698,9.3078,9.6252,0.1552,1.64,107172.397943,443,9.6542,{"date":733,"open":734,"high":569,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-17",9.53,9.13,9.47,-0.41,-4.15,92995.889998,554,9.3863,{"date":743,"open":499,"high":744,"low":745,"close":346,"change":746,"percent_change":747,"volume":748,"transactions":435,"vwap":749},"2026-07-16",9.9899,9.775,0.14,1.44,26647.524828,9.8853,{"date":751,"open":752,"high":753,"low":569,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",10.3,10.37,9.74,-0.3598,-3.56,40956.510772,416,9.7802,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",9.91,10.33,9.75,10.0998,0.0598,0.6,46010.89818,305,10.0341,{"date":772,"open":773,"high":763,"low":774,"close":775,"change":776,"percent_change":137,"volume":777,"transactions":778,"vwap":779},"2026-07-13",9.99,9.9004,10.04,0.13,59356.361426,458,10.1487,{"date":781,"open":782,"high":783,"low":782,"close":762,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":762},"2026-07-10",9.58,10.209,0.489,5.19,79900,{"date":788,"open":789,"high":679,"low":790,"close":791,"change":792,"percent_change":142,"volume":793,"transactions":9,"vwap":791},"2026-07-09",9.14,8.95,9.421,-0.032,44200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",9.38,9.465,9.027,9.453,-0.044,-0.46,49500,{"date":804,"open":805,"high":806,"low":716,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",9.635,9.645,9.497,0.076,0.81,38800,{"date":812,"open":699,"high":797,"low":813,"close":791,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":791},"2026-07-06",8.905,0.416,4.62,127200,{"date":818,"open":819,"high":325,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",8.91,8.859,9.0050001,0.225,2.56,76600,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",8.51,9.028,8.78,0.423,5.06,61600,{"date":834,"open":96,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",8.4,7.961,8.357,0.131,1.59,35500,{"date":842,"open":843,"high":250,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",8.3,8.22,8.226,0.063,0.77,79800,{"date":850,"open":851,"high":843,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",7.72,7.656,8.163,0.558,7.34,50400,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",7.94,7.53,7.605,-0.416,-5.19,123500,{"date":866,"open":867,"high":844,"low":867,"close":868,"change":869,"percent_change":716,"volume":870,"transactions":9,"vwap":868},"2026-06-24",7.64,8.021,0.681,55700,{"date":872,"open":873,"high":874,"low":875,"close":855,"change":876,"percent_change":801,"volume":877,"transactions":9,"vwap":855},"2026-06-23",7.3,7.525,7.2,-0.034,29900,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",7.88,7.36,7.374,-0.463,-5.91,65400,{"date":887,"open":208,"high":888,"low":889,"close":890,"change":891,"percent_change":173,"volume":892,"transactions":9,"vwap":890},"2026-06-18",7.9,7.599,7.837,0.051,34300,{"date":894,"open":895,"high":835,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",8.23,7.78,7.786,-0.414,-5.05,80100,{"date":902,"open":240,"high":903,"low":240,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",8.57,8.2,0.271,3.42,242100,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":593,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-15",7.62,8.165,7.929,6.87,88500,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-12",7.65,7.25,7.419,-0.222,-2.91,76200,{"date":924,"open":925,"high":851,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",7.4,7.055,7.641,0.219,2.95,37800,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",7.85,7.33,7.422,-0.523,-6.58,31100,{"date":940,"open":941,"high":218,"low":917,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-09",7.809,7.945,0.266,3.46,77000,{"date":947,"open":948,"high":208,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",7.63,7.409,7.679,0.06,0.79,57700,{"date":955,"open":956,"high":957,"low":198,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",7.75,8.019,7.619,-0.251,-3.19,62600,{"date":963,"open":240,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",8.32,7.745,7.87,-0.04,-0.51,37200,{"date":971,"open":972,"high":904,"low":973,"close":219,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":219},"2026-06-03",8.19,7.86,-0.344,-4.17,107600,{"date":978,"open":979,"high":979,"low":218,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-02",8.77,8.254,-0.606,-6.84,98500,{"date":985,"open":986,"high":518,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",8.65,8.38,8.86,0.32,3.75,141300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-29",8.49,8.62,8.36,8.54,0.022,0.26,95500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-28",8.52,8.696,8.45,8.518,-0.019,-0.22,77800,{"date":1011,"open":904,"high":995,"low":904,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",8.537,0.487,6.05,61500,{"date":1017,"open":1018,"high":1018,"low":1019,"close":240,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":240},"2026-05-26",8.13,7.775,-0.198,-2.4,75000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-22",8.44,8.6,8.103,8.248,-0.12,-1.43,87900,{"date":1033,"open":1034,"high":1035,"low":208,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-21",7.935,8.37,8.368,0.256,3.16,58700,{"date":1041,"open":1042,"high":904,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-20",7.68,7.561,8.112,0.522,6.88,171700,{"date":1049,"open":860,"high":933,"low":1050,"close":1051,"change":132,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",7.41,7.59,1.2,121300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":989,"percent_change":1059,"volume":824,"transactions":9,"vwap":1057},"2026-05-18",7.15,7.5,6.98,4.46,{"date":1061,"open":1057,"high":198,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",7.08,7.18,-0.58,-7.47,85800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":53,"percent_change":26,"volume":1073,"transactions":9,"vwap":1072},"2026-05-14",7.27,7.84,7.19,7.76,139300,{"date":1075,"open":1076,"high":1077,"low":26,"close":1069,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1069},"2026-05-13",7,7.295,-0.23,-3.07,289500,{"date":1082,"open":1083,"high":860,"low":1084,"close":1057,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1057},"2026-05-12",7.28,7.17,0.21,2.88,266000,{"date":1089,"open":972,"high":972,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-11",7.132,7.29,-0.795,-9.83,556800,{"date":1096,"open":827,"high":790,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-08",7.93,8.085,-2.605,-24.37,631700,{"date":1103,"open":629,"high":1104,"low":1105,"close":451,"change":1085,"percent_change":1106,"volume":1107,"transactions":9,"vwap":451},"2026-05-07",11,10.43,2,145000,{"date":1109,"open":559,"high":1110,"low":752,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-06",10.67,10.48,0.289,2.84,29100,{"date":1116,"open":366,"high":1117,"low":641,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-05",10.22,10.191,0.028,0.28,22100,{"date":1123,"open":428,"high":386,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-04",10.14,10.163,-0.383,-3.63,18800,{"date":1130,"open":775,"high":1131,"low":775,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-01",10.59,10.546,0.609,6.13,17900,{"date":1137,"open":1138,"high":1139,"low":641,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",9.825,10.1,9.937,0.295,3.06,21500,{"date":1145,"open":1146,"high":1146,"low":688,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",9.73,9.642,-0.291,-2.93,26400,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-28",10.44,9.87,9.933,-0.574,-5.46,43200,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-27",10.45,10.8,10.507,0.067,0.64,32700,{"date":1168,"open":1169,"high":1170,"low":1124,"close":1153,"change":1171,"percent_change":823,"volume":1172,"transactions":9,"vwap":1153},"2026-04-24",10.15,10.54,0.261,17600,{"date":1174,"open":450,"high":450,"low":366,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-23",10.179,-0.559,-5.21,47700,{"date":1180,"open":1181,"high":399,"low":611,"close":1182,"change":1183,"percent_change":53,"volume":1184,"transactions":9,"vwap":1182},"2026-04-22",10.84,10.738,0.052,23200,{"date":1186,"open":480,"high":460,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-21",10.64,10.686,-0.185,-1.7,25700,{"date":1193,"open":1194,"high":1195,"low":608,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-20",10.76,10.871,0.156,1.46,37300,{"date":1200,"open":571,"high":1201,"low":376,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-17",10.92,10.715,0.39,3.78,43300,{"date":1207,"open":1208,"high":1209,"low":1117,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-16",10.86,11.11,10.325,-0.602,-5.51,78500,{"date":1215,"open":377,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-15",11.1,10.625,10.927,0.37,3.5,36600,{"date":1223,"open":1224,"high":1225,"low":450,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-14",10.7,10.956,10.557,0.062,0.59,80000,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-13",9.76,10.519,10.495,0.669,6.81,41300,{"date":1239,"open":1169,"high":479,"low":548,"close":1240,"change":1008,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-10",9.826,-2.19,34200,{"date":1244,"open":762,"high":1124,"low":1245,"close":1246,"change":1247,"percent_change":222,"volume":1248,"transactions":9,"vwap":1246},"2026-04-09",9.5,10.046,0.174,27900,{"date":1250,"open":1251,"high":608,"low":1252,"close":1253,"change":1254,"percent_change":613,"volume":1255,"transactions":9,"vwap":1253},"2026-04-08",10.41,9.77,9.872,0.378,69000,{"date":1257,"open":1258,"high":1245,"low":699,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-07",9.24,9.494,0.337,3.68,43800,{"date":1264,"open":1265,"high":690,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-06",9.12,9.02,9.157,-0.035,-0.38,27300,{"date":1272,"open":1273,"high":796,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-02",9.01,8.97,9.192,-0.112,-1.2,37400,{"date":1280,"open":599,"high":599,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-01",9.07,9.304,-0.096,-1.02,38500,{"date":1287,"open":1288,"high":1289,"low":1025,"close":688,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":688},"2026-03-31",8.47,9.49,1.148,13.91,57800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-30",8.26,8.35,8.094,8.252,0.147,1.81,49400,{"date":1303,"open":1304,"high":996,"low":207,"close":1305,"change":1306,"percent_change":1307,"volume":1191,"transactions":9,"vwap":1305},"2026-03-27",8.351,8.105,-0.306,-3.64,{"date":1309,"open":1310,"high":529,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-26",8.48,8.31,8.411,-0.098,-1.15,51100,{"date":1317,"open":1005,"high":986,"low":987,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-25",8.509,0.284,3.45,22500,{"date":1323,"open":903,"high":903,"low":218,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-24",8.225,-0.589,-6.68,84000,{"date":1329,"open":1330,"high":698,"low":1310,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-23",8.72,8.814,0.33,3.89,41500,{"date":1336,"open":520,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-20",8.82,8.46,8.484,-0.346,-3.92,54800,{"date":1344,"open":303,"high":1345,"low":1346,"close":314,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":314},"2026-03-19",8.964,8.66,-0.244,-2.69,86200,{"date":1351,"open":796,"high":1289,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-18",9.065,9.074,-0.428,-4.5,38300,{"date":1358,"open":1359,"high":1360,"low":579,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-17",9.63,9.732,9.502,-0.066,-0.69,57200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":20,"volume":1372,"transactions":9,"vwap":1370},"2026-03-16",9.11,9.62,8.99,9.568,0.756,105500,{"date":1374,"open":1375,"high":1265,"low":18,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-13",8.9,8.812,-0.122,-1.37,68500,{"date":1381,"open":690,"high":313,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-12",8.503,8.934,-1.029,-10.33,206400,{"date":1388,"open":1252,"high":358,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-11",9.59,9.963,0.233,2.39,38000,{"date":1395,"open":762,"high":1396,"low":1397,"close":1146,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1146},"2026-03-10",10.05,9.54,-0.279,-2.79,42000,{"date":1402,"open":1403,"high":1404,"low":569,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-09",9.78,10.017,10.0089998,-0.235,-2.29,49900,{"date":1410,"open":1411,"high":559,"low":1146,"close":1412,"change":1227,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-06",9.95,10.244,0.61,45700,{"date":1416,"open":1139,"high":1417,"low":366,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-05",10.49,10.182,0.024,0.24,38400,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-04",9.55,10.27,10.158,0.725,7.69,50600,{"date":1431,"open":579,"high":1245,"low":819,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-03",9.433,-0.717,-7.06,96100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1169,"change":1441,"percent_change":1300,"volume":1442,"transactions":9,"vwap":1169},"2026-03-02",9.27,10.18,9.18,0.18,79000,{"date":1444,"open":323,"high":1445,"low":569,"close":499,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":499},"2026-02-27",10.11,0.165,1.68,117200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-26",10.2,10.205,9.7,9.805,-0.265,-2.63,111900,{"date":1459,"open":366,"high":1460,"low":1461,"close":378,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":378},"2026-02-25",10.24,8.835,-2.012,-16.65,360600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-24",11.54,12.129,11.303,12.082,0.779,6.89,74900,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1469,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1469},"2026-02-23",13.08,11.15,-1.777,-13.59,46200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1476,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1476},"2026-02-20",12.76,13.29,12.7,0.01,0.08,18400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1491,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1491},"2026-02-19",13.07,13.323,13.04,-0.183,-1.38,24700,{"date":1498,"open":573,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-18",13.65,12.86,13.253,0.441,3.44,11000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":73,"volume":1504,"transactions":9,"vwap":1510},"2026-02-17",12.8,13.19,12.311,12.812,-0.14,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-13",13.01,13.13,12.67,12.952,-0.312,-2.35,28100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1314,"volume":1528,"transactions":9,"vwap":1526},"2026-02-12",14.43,14.631,13.2,13.264,-0.154,44500,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-11",13.89,12.87,13.418,-0.082,-0.61,39500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-10",13.69,14.256,13.42,13.5,-0.152,-1.11,16800,{"date":1547,"open":1514,"high":1539,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-09",12.74,13.652,0.849,6.63,28300,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-06",13.81,12.05,12.803,-0.872,-6.38,78100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-05",13.98,14.32,13.59,13.675,-0.255,-1.83,11100,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-04",14.05,14.21,13.06,13.93,-0.644,-4.42,30500,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-03",15.45,14.02,14.574,-0.72,-4.71,48800,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":493,"volume":1594,"transactions":9,"vwap":1592},"2026-02-02",15.1,15.716,14.98,15.294,-0.003,8300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":532,"volume":1545,"transactions":9,"vwap":1600},"2026-01-30",16.01,16.38,15.16,15.297,-1.01,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-29",17.02,17.35,16.22,16.307,-0.809,-4.73,20900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-28",17.6,18.18,17.116,-0.415,-2.37,16300,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-27",16.27,17.63,17.531,1.204,7.37,29000,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1198,"transactions":9,"vwap":1631},"2026-01-26",15.19,16.7,16.327,1.047,6.85,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1406,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-23",15.5,15.53,14.78,15.28,-1.51,19700,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1114,"transactions":9,"vwap":1646},"2026-01-22",14.91,15.6,15.515,1.272,8.93,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-21",14.018,14.64,14.243,0.386,2.79,13100,{"date":1658,"open":1582,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-20",14.82,13.77,13.857,-0.622,-4.3,18600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1455,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-16",14.68,14.765,14.33,14.479,-1.8,21000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1363,"volume":1680,"transactions":9,"vwap":1678},"2026-01-15",15.46,15.47,14.62,14.744,-0.103,14900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-14",14.63,14.86,14.365,14.847,0.435,3.02,10600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-13",15.05,15.33,14,14.412,-1.173,-7.53,48200,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-12",15.83,15.217,15.585,-0.441,-2.75,19500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-09",15.93,16.155,15.79,16.025999,0.036,0.23,9100,{"date":1717,"open":1597,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-08",16.25,15.8,15.99,0.229,1.45,44300,{"date":1725,"open":1718,"high":1718,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1191,"transactions":9,"vwap":1727},"2026-01-07",15.3,15.761,-0.399,-2.47,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":767,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-06",15.56,16.9,16.16,3.86,45000,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1732,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1732},"2026-01-05",13.83,16.49,2.293,17.28,82900,{"date":1745,"open":1694,"high":1694,"low":1525,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-02",13.267,-0.535,-3.88,19400,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-31",13.842,13.908,13.71,13.802,-0.105,-0.76,13000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1420,"volume":1765,"transactions":9,"vwap":1762},"2025-12-30",13.8,13.907,13.6,0.033,8900,{"date":1767,"open":1565,"high":1768,"low":1565,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-29",14.125,13.874,0.096,0.7,9600,{"date":1774,"open":1763,"high":1775,"low":1763,"close":1776,"change":1777,"percent_change":163,"volume":1778,"transactions":9,"vwap":1776},"2025-12-26",13.85,13.778,0.12,17100,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1085,"volume":1785,"transactions":9,"vwap":1783},"2025-12-24",13.46,13.79,13.658,0.029,12000,{"date":1787,"open":1539,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1777,"volume":1792,"transactions":9,"vwap":1790},"2025-12-23",13.759,13.3,13.629,0.016,30100,{"date":1794,"open":1575,"high":1575,"low":1525,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-22",13.613,-1.496,-9.9,35700,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-19",14.84,15.37,15.109,0.467,3.19,19600,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-18",14.433,14.921,14.642,0.675,4.83,23400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-17",14.4,14.49,13.75,13.967,-0.229,-1.61,19000,{"date":1825,"open":1826,"high":1826,"low":1739,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-16",14.5,14.196,-0.517,-3.51,22400,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-15",15.54,14.6,14.713,-0.736,-4.76,7800,{"date":1840,"open":1841,"high":1842,"low":1589,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-12",15.82,15.92,15.449,-0.086,-0.55,17200,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1184,"transactions":9,"vwap":1851},"2025-12-11",14.94,16.17,15.535,0.529,3.53,{"date":1855,"open":1856,"high":1857,"low":1652,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-10",15.75,15.81,15.0059996,-1.451,-8.82,68800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-09",16.52,16.62,15.98,16.457,-0.233,-1.4,18500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-08",16.59,17.040001,16.504,16.69,0.329,2.01,4100,{"date":1881,"open":1882,"high":1883,"low":1734,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-05",17.725,17.91,16.361,-1.177,-6.71,21400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-04",17,17.675,16.75,17.538,0.279,1.62,12200,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-03",17.685,17.185,17.259,0.074,0.43,8000,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1900,"change":1909,"percent_change":1910,"volume":1321,"transactions":9,"vwap":1900},"2025-12-02",16.495,17.744,0.816,4.99,{"date":1912,"open":1866,"high":1876,"low":1866,"close":1913,"change":1914,"percent_change":622,"volume":1915,"transactions":9,"vwap":1913},"2025-12-01",16.369,-0.145,15900,{"date":1917,"open":1718,"high":1918,"low":1718,"close":1919,"change":1920,"percent_change":1921,"volume":1823,"transactions":9,"vwap":1919},"2025-11-28",16.72,16.514,0.592,3.72,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-26",16.588,15.848,15.922,-0.359,-2.21,45400,{"date":1931,"open":1693,"high":1932,"low":1693,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-25",16.3,16.281,0.708,4.55,20500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":1943,"volume":1664,"transactions":9,"vwap":1940},"2025-11-24",14.761,15.573,14.743,0.84,5.7,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-21",13.96,14.915,14.733,0.796,5.71,23700,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-20",16.56,13.9,13.937,-2.918,-17.31,76500,{"date":1961,"open":1962,"high":1963,"low":1876,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-19",16.83,16.98,16.855,0.265,1.6,31500,{"date":1969,"open":1970,"high":1971,"low":1606,"close":1873,"change":1972,"percent_change":1219,"volume":1172,"transactions":9,"vwap":1873},"2025-11-18",16.5,16.93,0.061,{"date":1974,"open":1975,"high":1630,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-17",16.54,16.295,16.529,0.124,0.76,13900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1984},"2025-11-14",16.111,16.405,15.67,-0.15,-0.91,64100,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-13",17.29,15.891,16.555,-0.754,-4.36,43100,{"date":1998,"open":1999,"high":2000,"low":1742,"close":2001,"change":891,"percent_change":2002,"volume":1772,"transactions":9,"vwap":2001},"2025-11-12",17.677,17.805,17.309,0.3,{"date":2004,"open":1742,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1400,"transactions":9,"vwap":2007},"2025-11-11",17.73,17.172,17.258,0.068,0.4,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-10",18.09,16.47,17.19,-0.254,-1.46,65000,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-07",17.72,17.014,17.444,-0.369,-2.07,22700,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-06",19.5,17.66,17.813,-3.142,-14.99,48600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":142,"volume":2041,"transactions":9,"vwap":2039},"2025-11-05",20.76,21,19,20.955,-0.072,32400,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-04",20.58,22.2,21.027,-0.263,-1.24,33100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-03",21.75,22.14,20.8,21.29,-0.167,-0.78,21300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-31",22.4,22.99,21.08,21.457,-0.686,-3.1,29200,{"date":2069,"open":2070,"high":25,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-30",20.17,22.143,0.993,4.7,101100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":989,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-29",20.48,21.27,20.229,21.15,1.54,91700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":951,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-28",20.731,20.91,19.1,20.83,0.29,33700,{"date":2092,"open":2093,"high":2037,"low":2038,"close":2094,"change":2095,"percent_change":409,"volume":2096,"transactions":9,"vwap":2094},"2025-10-27",20.84,20.77,2.08,114600,{"date":2098,"open":2099,"high":2038,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-24",18.8,18.464,18.69,0.273,1.48,36300,{"date":2106,"open":2107,"high":2108,"low":1613,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-23",17.7,18.45,18.417,0.91,5.2,13700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-22",17.614,17.96,17.5,17.507,-0.86,-4.68,16700,{"date":2123,"open":2124,"high":2101,"low":2125,"close":2126,"change":869,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-21",18.045,18.02,18.367,3.85,23000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":867,"volume":2135,"transactions":9,"vwap":2132},"2025-10-20",16.861,17.686,16.86,1.255,61200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1030,"volume":2143,"transactions":9,"vwap":2141},"2025-10-17",16.88,17.0090008,16.41,16.431,-0.239,16100,{"date":2145,"open":1890,"high":1900,"low":2146,"close":2147,"change":1494,"percent_change":2148,"volume":1736,"transactions":9,"vwap":2147},"2025-10-16",16.53,16.67,-1.09,{"date":2150,"open":2038,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-15",19.125,16.654,16.853,-1.931,-10.28,58500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-14",18.62,19.21,18.22,18.784,-0.252,-1.32,35900,{"date":2167,"open":2099,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":1315,"transactions":9,"vwap":2170},"2025-10-13",19.58,18.75,19.035999,0.556,3.01,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-10",21.049999,18.275,18.48,-2.48,-11.83,139900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":303,"volume":2188,"transactions":9,"vwap":2186},"2025-10-09",19.379,20.999,19.345,20.96,1.716,51000,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":644,"volume":2195,"transactions":9,"vwap":2193},"2025-10-08",19.64,18.65,19.244,-0.18,44000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-07",19.049999,19.45,18.25,19.424,0.514,2.72,51700,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-06",19.49,18.27,18.91,-0.36,-1.87,60600,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-03",20.94,19.134,19.27,-1.363,-6.61,63400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-02",20.16,20.865,19.16,20.633,1.209,6.22,70300,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2201,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2201},"2025-10-01",22.67,19.39,-3.086,-13.71,50800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-30",23.18,23.93,21.89,22.51,-3.287,-12.74,36200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-09-29",26.37,26.67,25.73,25.797,0.613,2.43,3600,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-26",25.99,25.18,25.184,-0.529,-2.06,1600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2266,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2266},"2025-09-25",25.56,25.713,24.733,-0.352,-1.35,3900,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-09-24",26.53,25.78,26.065001,0.365,1.42,2600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-23",25.76,25.929,25.7,0.604,2.41,2300,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2290,"change":2291,"percent_change":1228,"volume":2292,"transactions":9,"vwap":2290},"2025-09-22",24.846,25.096001,0.148,600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2211,"volume":2300,"transactions":9,"vwap":2298},"2025-09-19",25.28,25.334,24.54,24.948,-0.475,9300,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-18",25.321,26.49,25.423,0.643,2.59,10700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-17",24,25.19,23.42,24.78,1.034,4.35,8100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":2324,"volume":1879,"transactions":9,"vwap":2321},"2025-09-16",23.43,23.746,23.0049992,1.06,4.67,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1756,"percent_change":801,"volume":2286,"transactions":9,"vwap":2330},"2025-09-15",22.699,23.02,22.45,22.686,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2334},"2025-09-12",22.333,22.791,21.99,0.034,0.15,6000,{"date":2340,"open":2062,"high":2341,"low":2342,"close":2342,"change":2047,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-11",23.1,22.757,-1.14,1800,{"date":2346,"open":2347,"high":2313,"low":2348,"close":2328,"change":883,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2328},"2025-09-10",23.12,22.6,-1.97,4800,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2262,"transactions":9,"vwap":2354},"2025-09-09",23.08,23.483,0.403,1.75,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2353,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2353},"2025-09-08",23.39,23.528,22.1,-1.331,-5.45,12400,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-05",24.69,23,24.411,0.006,0.02,2700,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-04",24.1,24.48,24.405,0.838,3.56,900,{"date":2382,"open":2368,"high":2383,"low":2384,"close":2383,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2383},"2025-09-03",23.567,22.89,-0.175,-0.74,1900,{"date":2389,"open":2390,"high":2390,"low":2390,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-02",23.742,-1.957,-7.62,1100,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-29",25.919,25.049999,25.699,0.011,0.04,3300,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-28",24.42,26.25,25.688,1.223,5,4900,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":2380,"transactions":9,"vwap":2414},"2025-08-27",24.28,24.53,24.465,0.111,0.46,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":2422,"percent_change":2423,"volume":2292,"transactions":9,"vwap":2420},"2025-08-26",24.094,24.354,24.030001,-0.051,-0.21,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2377,"change":2428,"percent_change":2429,"volume":2292,"transactions":9,"vwap":2377},"2025-08-25",24.6,24.23,-0.502,-2.02,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-22",23.5,25.465,24.907,1.847,8.01,3400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":132,"volume":2350,"transactions":9,"vwap":2443},"2025-08-21",22.81,23.15,22.72,23.059999,0.021,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2449,"change":2450,"percent_change":2451,"volume":2387,"transactions":9,"vwap":2449},"2025-08-20",23.457,23.518,23.039,-0.076,-0.33,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2456,"change":1176,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-19",23.54,23.66,23.115,-2.36,1400,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-18",24.82,23.674,-0.548,-2.26,2500,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-15",23.01,24.86,24.222,1.391,6.09,17800,{"date":2475,"open":2476,"high":2476,"low":2476,"close":2476,"change":1377,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-14",22.831,-0.53,400,{"date":2480,"open":2311,"high":2311,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2465,"transactions":9,"vwap":2482},"2025-08-13",22.7,22.953,-0.393,-1.68,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":2262,"transactions":9,"vwap":2489},"2025-08-12",22.59,23.758,23.346,1.009,4.52,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2495,"change":2496,"percent_change":2497,"volume":2278,"transactions":9,"vwap":2495},"2025-08-11",23.31,22.337,-1.275,-5.4,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2501},"2025-08-08",22.931,23.612,22.702,0.384,1.65,3200,{"date":2507,"open":2359,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2270,"transactions":9,"vwap":2510},"2025-08-07",23.81,22.91,23.228,0.42,1.84,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-06",24.88,22.28,22.808,-1.946,-7.86,14400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2511,"volume":1242,"transactions":9,"vwap":2526},"2025-08-05",22.9,25.89,22.78,24.754,0.103,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-04",24.72,25.24,24.13,24.651,0.463,1.91,54600,{"date":2538,"open":2539,"high":2413,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-01",24.070999,24.188,0.132,0.55,3000,{"date":2545,"open":2311,"high":2427,"low":2546,"close":2547,"change":1527,"percent_change":2548,"volume":2262,"transactions":9,"vwap":2547},"2025-07-31",23.75,24.056,-0.64,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2552,"change":2553,"percent_change":2554,"volume":2393,"transactions":9,"vwap":2552},"2025-07-30",24.49,24.21,-0.065,-0.27,{"date":2556,"open":2557,"high":2558,"low":2375,"close":2558,"change":2559,"percent_change":422,"volume":175,"transactions":9,"vwap":2558},"2025-07-29",24.205,24.275,0.543,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1986,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-07-28",23.89,24.02,23.67,23.732,-0.63,3700,{"date":2569,"open":2375,"high":2412,"low":2454,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-25",23.882,-0.637,-2.6,8800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2577,"change":582,"percent_change":967,"volume":2478,"transactions":9,"vwap":2577},"2025-07-24",24.43,24.519,24.35,{"date":2580,"open":2581,"high":2413,"low":2582,"close":2583,"change":2584,"percent_change":2542,"volume":2286,"transactions":9,"vwap":2583},"2025-07-23",24.39,24.25,24.529,0.135,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-22",24.59,24.76,24.387,24.394,0.093,0.38,3100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2254,"transactions":9,"vwap":2599},"2025-07-21",24.51,24.602,24.293,24.301,-0.745,-2.97,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-18",24.363,25.266,25.046,1.274,5.36,6200,{"date":2611,"open":2612,"high":2613,"low":2546,"close":2614,"change":2615,"percent_change":1355,"volume":2616,"transactions":9,"vwap":2614},"2025-07-17",24.631,24.853,23.772,-1.119,8600,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":905,"percent_change":2622,"volume":2458,"transactions":9,"vwap":2621},"2025-07-16",25.030001,24.743,24.891,1.1,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2337,"percent_change":1413,"volume":2629,"transactions":9,"vwap":2628},"2025-07-15",24.535,24.8,24.494,24.62,9400,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-07-14",25.02,24.47,-0.16,-0.65,1700,{"date":2638,"open":2588,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-11",24.943,24.455,24.63,-0.37,-1.48,2000,{"date":2646,"open":2647,"high":2647,"low":2311,"close":66,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":66},"2025-07-10",25.54,-2.13,-7.85,7000,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2654,"change":2655,"percent_change":97,"volume":684,"transactions":9,"vwap":2654},"2025-07-09",26.52,27.13,0.58,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2659,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2659},"2025-07-08",26.239,26.55,26.14,-0.54,-1.99,1200,{"date":2665,"open":2666,"high":2654,"low":2667,"close":2666,"change":2668,"percent_change":2669,"volume":2387,"transactions":9,"vwap":2666},"2025-07-07",27.09,26.48,-0.32,-1.17,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2674,"change":2110,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-07-03",27.07,27.465,27.41,3.43,5500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-02",26.76,27.5,25.17,26.5,-0.66,-2.43,18700,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":1772,"transactions":9,"vwap":2690},"2025-07-01",29.46,26.84,27.16,-2.54,-8.55,{"date":2694,"open":2695,"high":177,"low":2696,"close":177,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":177},"2025-06-30",28.88,28.665,1.05,3.66,4600,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":1487,"percent_change":1120,"volume":2705,"transactions":9,"vwap":2704},"2025-06-27",28.95,27.902,28.65,3800,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":747,"volume":2344,"transactions":9,"vwap":2710},"2025-06-26",28.33,28.79,28.57,0.405,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2110,"volume":2719,"transactions":9,"vwap":2717},"2025-06-25",28.1,28.555,28,28.165,0.255,8700,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1966,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-06-24",27.08,28.335,26.88,27.91,6.08,35300,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":127,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-06-23",25.36,26.42,24.75,26.31,3.91,29400,{"date":2737,"open":2738,"high":2739,"low":2588,"close":2740,"change":2741,"percent_change":168,"volume":1814,"transactions":9,"vwap":2740},"2025-06-20",25.8,26.96,25.32,0.05,{"date":2743,"open":2732,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":46,"volume":2676,"transactions":9,"vwap":2746},"2025-06-18",25.35,24.58,25.27,0.25,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2632,"change":2164,"percent_change":2753,"volume":1715,"transactions":9,"vwap":2632},"2025-06-17",26.34,26.8,24.79,-5.01,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2750,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2750},"2025-06-16",25.16,26.465,1.692,6.86,4400,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":2766,"percent_change":1486,"volume":2767,"transactions":9,"vwap":2765},"2025-06-13",24.641,24.85,24.648,0.002,1300,{"date":181,"open":2769,"high":2770,"low":2771,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},24.71,25.0090008,24.646,-0.064,-0.26,500]