[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KPDD":3,"homepage-market-summary":28,"stock-historical-KPDD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"KPDD","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 PDD Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},6.648963,"Annual",{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},4.52,4.25,4.54,4.24,0.28,6.6,151271.345813,29.15,4.1,153416.66503570517,1.7,394,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},125417,45777382.923962,-73.69,"2025-04-23",[180,183,192,202,213,222,232,241,251,261,272,281,291,301,311,319,328,336,346,354,364,375,385,395,405,415,426,435,446,456,466,476,487,497,507,518,528,537,548,558,568,579,589,600,608,618,628,636,644,654,663,673,682,691,699,706,715,723,732,739,747,754,762,768,775,782,786,792,799,804,811,817,822,827,831,839,845,853,858,863,870,874,879,883,889,895,902,910,915,921,926,930,936,945,953,960,967,974,982,988,994,1002,1009,1017,1023,1031,1039,1046,1053,1061,1069,1075,1080,1087,1093,1101,1110,1118,1125,1134,1140,1146,1154,1161,1169,1176,1184,1192,1200,1208,1215,1224,1230,1237,1244,1251,1259,1267,1274,1283,1289,1298,1305,1311,1318,1325,1332,1337,1345,1352,1359,1365,1372,1380,1389,1398,1406,1413,1419,1426,1434,1439,1446,1453,1462,1468,1475,1481,1487,1494,1499,1503,1509,1516,1523,1532,1540,1546,1553,1558,1565,1572,1579,1588,1597,1605,1612,1620,1627,1636,1644,1653,1662,1669,1676,1683,1691,1700,1708,1714,1722,1731,1740,1749,1758,1766,1775,1782,1791,1799,1807,1815,1822,1829,1838,1846,1854,1863,1872,1879,1888,1896,1905,1913,1919,1927,1936,1945,1952,1961,1970,1979,1986,1995,2002,2010,2017,2023,2032,2041,2050,2058,2066,2075,2082,2091,2099,2108,2116,2123,2132,2138,2147,2156,2162,2170,2178,2186,2193,2200,2207,2215,2223,2231,2237,2244,2252,2260,2267,2276,2283,2291,2297,2306,2314,2320,2328,2335,2343,2351,2359,2365,2373,2381,2390,2398,2407,2416,2423,2432,2439,2447,2452,2461,2469,2477,2486,2495,2503,2511,2519,2524,2531,2539,2544,2550,2558,2563,2571,2576,2584,2589,2594,2601,2607,2614,2621,2630,2638,2644,2652,2659,2665,2671,2678,2686,2693,2699,2704,2712,2715,2721,2728,2735,2743,2750,2756,2764,2771,2779,2785,2794,2801,2807,2814,2823,2829,2835,2841,2848,2855,2862,2871,2875,2882,2888,2895,2903,2909,2916,2925,2930,2939,2944,2950],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},311,4.4439,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",4.35,4.18,-0.12,-2.75,168064.00429,454,4.2313,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",4.56,4.605,4.36,-0.17,-3.75,71304.9912,243,4.4429,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",4.5,4.57,4.47,4.53,0.05,1.12,55626.3733,156,4.5405,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":187,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",4.59,4.45,4.48,-2.61,116753.244998,309,4.5126,{"date":223,"open":16,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",4.665,4.49,4.6,0.095,2.11,57410.278196,177,4.5795,{"date":233,"open":234,"high":234,"low":225,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",4.55,4.505,-0.075,-1.64,77860.1995,255,4.5094,{"date":242,"open":243,"high":244,"low":18,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",4.639,4.64,4.58,-0.13,-2.76,85771.052173,334,4.5782,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":246,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",4.7,4.739,4.65,4.71,-2.69,43938.41147,129,4.6984,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",4.75,4.88,4.74,4.84,0.12,2.54,82976.846459,210,4.7987,{"date":273,"open":274,"high":275,"low":226,"close":276,"change":277,"percent_change":172,"volume":278,"transactions":279,"vwap":280},"2026-09-21",4.76,4.765,4.72,0.0469,174697.7978,539,4.6745,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",4.63,4.7669,4.6731,0.1285,2.83,91535.71323,257,4.695,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",4.77,4.535,4.5446,-0.126,-2.7,125849.025,373,4.608,{"date":302,"open":215,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",4.68,4.51,4.6706,0.0856,1.87,81314.3712,263,4.593,{"date":312,"open":253,"high":253,"low":205,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",4.585,-0.1647,-3.47,124509.3712,269,4.634,{"date":320,"open":18,"high":321,"low":16,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",4.86,4.7497,0.1847,4.05,116368.684568,333,4.7247,{"date":329,"open":226,"high":226,"low":304,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",4.565,-0.0052,-0.11,72691.451342,304,4.5741,{"date":337,"open":338,"high":339,"low":18,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",4.62,4.635,4.5702,-0.0948,-2.03,174726.3712,412,4.5727,{"date":347,"open":348,"high":348,"low":224,"close":224,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",4.82,-0.1467,-3.05,90515.763836,434,4.7085,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",5,4.745,4.8117,-0.3003,-5.87,257457.262671,821,4.8256,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",5.1453,5.16,5.02,5.112,0.062,1.23,113619.726198,336,5.0833,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":220,"vwap":384},"2026-09-03",5.11,5.14,5.0083,5.05,-0.0822,-1.6,104062.424403,5.0768,{"date":386,"open":367,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",5.265,5.12,5.1322,-0.1157,-2.2,37619.3712,167,5.1854,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":342,"volume":402,"transactions":403,"vwap":404},"2026-09-01",5.23,5.35,5.17,5.2479,-0.1087,43963.745774,225,5.2575,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",5.49,5.32,5.3566,-0.2184,-3.92,128601.923204,315,5.3875,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",5.5,5.66,5.47,5.575,0.125,2.29,120047.3712,217,5.5779,{"date":427,"open":428,"high":428,"low":408,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",5.68,5.45,-0.27,-4.72,170270.256316,575,5.4602,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",5.79,5.82,5.63,5.72,-0.14,-2.39,68838.1312,200,5.7447,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":181,"vwap":455},"2026-08-25",5.7,5.913,5.59,5.86,0.078,1.35,97781.494559,5.7808,{"date":457,"open":458,"high":459,"low":418,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",6.39,6.4327,5.782,-0.168,-2.82,425194.280347,1441,5.9649,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":171,"vwap":475},"2026-08-21",6.17,6.18,5.9,5.95,-0.15,-2.46,107264.257381,6.0552,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",6.13,6.135,5.8501,6.1,-0.1,-1.61,83829.3712,236,6.0293,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",5.92,6.215,6.2,0.3847,6.62,112185.832713,371,6.0651,{"date":498,"open":499,"high":500,"low":448,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",5.78,5.84,5.8153,0.0453,0.79,61861.512625,203,5.7568,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",5.71,5.831,5.5548,5.77,0.2755,5.01,170642.293103,452,5.7224,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":172,"volume":525,"transactions":526,"vwap":527},"2026-08-14",5.44,5.51,5.4,5.4945,0.0545,51554.6511,361,5.4443,{"date":529,"open":530,"high":530,"low":531,"close":520,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",6.03,5.42,-0.64,-10.53,225871.462887,689,5.5663,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",6.19,6.21,5.9583,6.08,-0.2162,-3.43,66529.9835,324,6.0373,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",6.53,6.255,6.2962,-0.3688,-5.53,58907.4171,247,6.3717,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",6.5,6.665,6.48,0.1686,2.6,249208.246663,510,6.5225,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",6.4,6.52,6.382,6.4964,0.1414,2.23,17074.718202,152,6.4729,{"date":580,"open":581,"high":582,"low":468,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",6.27,6.37,6.355,-0.025,-0.39,42460.849376,171,6.3045,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",6.41,6.54,6.34,6.38,-0.01,-0.16,42021.845892,229,6.4527,{"date":601,"open":602,"high":591,"low":602,"close":458,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",6.23,0.11,1.75,77015.911791,305,6.3315,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",6.3,6.14,6.28,0.22,3.63,153865.560267,424,6.2529,{"date":619,"open":470,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",6.07,5.83,6.06,0.1491,2.52,105461.706548,377,5.9795,{"date":629,"open":512,"high":489,"low":448,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",5.9109,-0.1213,-2.01,84659.99458,332,5.8081,{"date":637,"open":437,"high":540,"low":499,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",6.0322,0.3422,6.01,236989.197489,644,6.0299,{"date":645,"open":448,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",5.7501,5.62,5.69,0.115,2.06,58941.2655,306,5.6764,{"date":655,"open":419,"high":656,"low":657,"close":420,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",5.685,5.38,0.2744,5.18,158752.00796,344,5.5913,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":556,"vwap":672},"2026-07-24",5.345,5.36,5.2701,5.3006,-0.0982,-1.82,94070.2655,5.3087,{"date":674,"open":675,"high":520,"low":397,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",5.39,5.3988,-0.0112,-0.21,75026.139573,282,5.3226,{"date":683,"open":684,"high":684,"low":666,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",5.52,5.41,-0.1884,-3.37,256244.327474,531,5.3896,{"date":692,"open":693,"high":499,"low":694,"close":695,"change":696,"percent_change":462,"volume":697,"transactions":546,"vwap":698},"2026-07-21",5.75,5.57,5.5984,-0.1623,106929.375698,5.645,{"date":700,"open":648,"high":701,"low":702,"close":703,"change":704,"percent_change":304,"volume":705,"transactions":171,"vwap":703},"2026-07-20",5.8403,5.56,5.7607,0.2488,132466.288347,{"date":707,"open":417,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":373,"vwap":714},"2026-07-17",5.58,5.435,5.5119,-0.3481,-5.94,166970.2655,5.4951,{"date":716,"open":438,"high":717,"low":438,"close":451,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",5.99,0.13,2.27,75393.486027,359,5.9045,{"date":724,"open":725,"high":489,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-15",5.6,5.73,0.24,4.37,122246.583046,537,5.8152,{"date":733,"open":708,"high":734,"low":419,"close":407,"change":735,"percent_change":483,"volume":736,"transactions":737,"vwap":738},"2026-07-14",5.64,-0.09,147763.379574,481,5.5415,{"date":740,"open":725,"high":734,"low":741,"close":708,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",5.55,-0.08,-1.41,139133.443499,514,5.5908,{"date":748,"open":451,"high":749,"low":750,"close":418,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":418},"2026-07-10",5.97,5.655,-0.096,-1.67,90300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":564,"volume":761,"transactions":9,"vwap":759},"2026-07-09",5.53,5.771,5.48,5.756,0.146,90900,{"date":763,"open":684,"high":764,"low":417,"close":765,"change":20,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-08",5.689,5.61,5.25,95100,{"date":769,"open":770,"high":417,"low":771,"close":772,"change":197,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-07",5.421,5.285,5.33,-3.09,322800,{"date":776,"open":777,"high":778,"low":777,"close":417,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":417},"2026-07-06",5.37,5.65,0.17,3.19,219900,{"date":783,"open":659,"high":520,"low":659,"close":772,"change":595,"percent_change":784,"volume":785,"transactions":9,"vwap":772},"2026-07-02",-0.19,154500,{"date":787,"open":303,"high":777,"low":303,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",5.34,0.745,16.21,417800,{"date":793,"open":794,"high":263,"low":205,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",4.66,4.595,-0.035,-0.76,225500,{"date":800,"open":801,"high":801,"low":235,"close":283,"change":802,"percent_change":802,"volume":803,"transactions":9,"vwap":283},"2026-06-29",4.78,0,284400,{"date":805,"open":806,"high":807,"low":24,"close":283,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":283},"2026-06-26",4.15,4.645,0.374,8.79,173900,{"date":812,"open":204,"high":18,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",4.256,-0.294,-6.46,352400,{"date":818,"open":194,"high":819,"low":207,"close":234,"change":482,"percent_change":820,"volume":821,"transactions":9,"vwap":234},"2026-06-24",4.675,-2.15,509300,{"date":823,"open":824,"high":293,"low":194,"close":255,"change":784,"percent_change":825,"volume":826,"transactions":9,"vwap":255},"2026-06-23",4.73,-3.93,203200,{"date":828,"open":264,"high":514,"low":348,"close":266,"change":784,"percent_change":829,"volume":830,"transactions":9,"vwap":266},"2026-06-22",-3.78,289500,{"date":832,"open":380,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",5.07,4.91,5.03,-0.04,-0.79,283300,{"date":840,"open":841,"high":666,"low":380,"close":833,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":833},"2026-06-17",5.22,-0.23,-4.34,234000,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",5.43,5.205,5.3,-0.26,-4.68,136600,{"date":854,"open":849,"high":855,"low":849,"close":702,"change":856,"percent_change":834,"volume":857,"transactions":9,"vwap":702},"2026-06-15",5.67,0.26,402100,{"date":859,"open":788,"high":675,"low":399,"close":849,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":849},"2026-06-12",0.03,0.57,299400,{"date":864,"open":367,"high":865,"low":866,"close":867,"change":742,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-11",5.29,4.962,5.27,-1.5,458100,{"date":871,"open":398,"high":847,"low":872,"close":398,"change":802,"percent_change":802,"volume":873,"transactions":9,"vwap":398},"2026-06-10",5.24,236700,{"date":875,"open":758,"high":876,"low":772,"close":398,"change":482,"percent_change":877,"volume":878,"transactions":9,"vwap":398},"2026-06-09",5.54,-1.83,335300,{"date":880,"open":881,"high":499,"low":675,"close":429,"change":139,"percent_change":360,"volume":882,"transactions":9,"vwap":429},"2026-06-08",5.745,402000,{"date":884,"open":885,"high":717,"low":499,"close":437,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":437},"2026-06-05",5.875,-0.125,-2.11,306100,{"date":890,"open":621,"high":622,"low":621,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-04",5.915,0.075,1.28,299300,{"date":896,"open":620,"high":897,"low":898,"close":500,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":500},"2026-06-03",6.085,5.768,-0.4,-6.41,723000,{"date":903,"open":904,"high":560,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-02",6.43,6.195,6.24,0.14,2.3,650000,{"date":911,"open":726,"high":602,"low":694,"close":481,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":481},"2026-06-01",0.37,6.46,779500,{"date":916,"open":694,"high":917,"low":918,"close":726,"change":779,"percent_change":919,"volume":920,"transactions":9,"vwap":726},"2026-05-29",5.905,5.445,3.06,606100,{"date":922,"open":499,"high":499,"low":666,"close":702,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":702},"2026-05-28",-0.5,-8.25,2126800,{"date":927,"open":570,"high":570,"low":765,"close":622,"change":483,"percent_change":928,"volume":929,"transactions":9,"vwap":622},"2026-05-27",-20.99,3432200,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":114,"percent_change":801,"volume":935,"transactions":9,"vwap":934},"2026-05-26",7.45,7.845,7.67,397600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-22",7.1,7.42,7.055,7.32,-0.534,-6.8,639100,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-05-21",7.69,7.854,7.519,-0.046,-0.58,212300,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":603,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-20",7.7,7.94,7.9,1.41,182200,{"date":961,"open":962,"high":963,"low":939,"close":964,"change":965,"percent_change":867,"volume":966,"transactions":9,"vwap":964},"2026-05-19",7.5,7.8,7.79,0.39,243900,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":596,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-18",7.52,7.29,7.4,-2.12,184400,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":977},"2026-05-15",7.43,7.56,7.24,0.04,0.53,229500,{"date":983,"open":984,"high":984,"low":962,"close":969,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":969},"2026-05-14",8.06,-0.66,-8.07,538700,{"date":989,"open":955,"high":990,"low":955,"close":991,"change":992,"percent_change":957,"volume":993,"transactions":9,"vwap":991},"2026-05-13",8.411,8.18,0.599,364300,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-12",8,7.54,7.581,-0.509,-6.29,380900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":802,"percent_change":802,"volume":1008,"transactions":9,"vwap":1007},"2026-05-11",8.11,8.2,8.01,8.09,114100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1007,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1007},"2026-05-08",8.37,8.5,8.05,-0.44,-5.16,94300,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":441,"percent_change":483,"volume":1022,"transactions":9,"vwap":1021},"2026-05-07",8.49,8.75,8.53,91500,{"date":1024,"open":1025,"high":1020,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-06",7.95,7.929,8.67,0.871,11.17,428500,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-05",7.97,7.77,7.799,-0.177,-2.22,133800,{"date":1040,"open":1005,"high":1005,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-04",7.86,7.976,-0.309,-3.73,122500,{"date":1047,"open":1005,"high":1048,"low":1004,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-01",8.32,8.285,-0.038,-0.46,48700,{"date":1054,"open":1055,"high":1056,"low":1033,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-30",8.02,8.48,8.323,0.371,4.67,82800,{"date":1062,"open":957,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-29",7.99,7.856,7.952,0.056,0.71,60700,{"date":1070,"open":1025,"high":1006,"low":933,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-28",7.896,-0.194,-2.4,99900,{"date":1076,"open":996,"high":1077,"low":996,"close":1007,"change":1078,"percent_change":36,"volume":1079,"transactions":9,"vwap":1007},"2026-04-27",8.265,0.053,124200,{"date":1081,"open":996,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1082},"2026-04-24",8.037,7.87,0.047,0.59,156500,{"date":1088,"open":1089,"high":1005,"low":1090,"close":1063,"change":585,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1063},"2026-04-23",8.16,7.83,-4.65,186700,{"date":1094,"open":1048,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-22",8.42,8.28,8.38,0.15,1.82,175200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-21",9,9.015,8.19,8.23,-0.88,-9.66,231600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":472,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-20",8.88,9.19,8.84,9.11,-1.62,106700,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":69,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-17",9.78,9.101,9.26,2.32,196500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-16",9.08,9.58,8.94,9.05,0.3,3.43,239600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1020,"change":595,"percent_change":332,"volume":1139,"transactions":9,"vwap":1020},"2026-04-15",8.8,8.91,8.66,60600,{"date":1141,"open":1136,"high":1129,"low":1142,"close":1143,"change":613,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-14",8.68,8.76,2.58,99100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1149},"2026-04-13",8.39,8.54,8.34,0.097,1.15,94400,{"date":1155,"open":1114,"high":1130,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-10",8.419,8.443,-0.077,-0.9,68100,{"date":1162,"open":1163,"high":1164,"low":1096,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-09",8.99,9.06,8.52,-0.545,-6.01,87300,{"date":1170,"open":1171,"high":1172,"low":1129,"close":1173,"change":155,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-08",9.02,9.25,9.065,7.98,144200,{"date":1177,"open":1165,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-07",8.523,8.29,8.395,-0.261,-3.02,76100,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-06",8.58,8.87,8.656,0.036,0.42,28600,{"date":1193,"open":1186,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-02",8.7,8.4,8.62,-0.157,-1.79,30300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":236,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-01",8.98,9.15,8.74,8.777,-0.85,38100,{"date":1209,"open":1210,"high":1129,"low":984,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-31",8.13,8.852,0.631,7.68,65800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-30",8.45,8.57,8.15,8.221,-0.249,-2.94,80400,{"date":1225,"open":1218,"high":1226,"low":1217,"close":1227,"change":1228,"percent_change":887,"volume":1229,"transactions":9,"vwap":1227},"2026-03-27",8.9,8.47,-0.183,422900,{"date":1231,"open":1114,"high":1232,"low":1012,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-26",9.36,8.653,-0.295,-3.3,106000,{"date":1238,"open":1196,"high":1120,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-25",8.361,8.948,0.708,8.59,489500,{"date":1245,"open":1246,"high":1247,"low":957,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-24",7.96,8.24,0.296,3.73,90200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":99,"volume":1258,"transactions":9,"vwap":1256},"2026-03-23",8.03,8.07,7.78,7.944,0.044,375300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":957,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":957},"2026-03-20",8.08,8.204,7.89,-0.225,-2.77,82400,{"date":1268,"open":1269,"high":1269,"low":1253,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-19",8.41,8.125,-0.557,-6.42,202600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-18",9.3,9.35,8.585,8.682,-0.695,-7.41,138000,{"date":1284,"open":1285,"high":1128,"low":1286,"close":1287,"change":1151,"percent_change":57,"volume":1288,"transactions":9,"vwap":1287},"2026-03-17",9.5,9.32,9.377,47900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-16",9.38,9.45,9.181,9.28,0.232,2.56,44100,{"date":1299,"open":1203,"high":1113,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-13",8.97,9.048,0.178,2.01,25800,{"date":1306,"open":1103,"high":1172,"low":1307,"close":1187,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1187},"2026-03-12",8.85,-0.259,-2.84,41700,{"date":1312,"open":1313,"high":1313,"low":1130,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-11",9.48,9.129,-0.335,-3.54,54600,{"date":1319,"open":1276,"high":1320,"low":1276,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-10",9.73,9.464,0.394,4.34,159800,{"date":1326,"open":809,"high":1327,"low":1186,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-09",9.1,9.07,0.1,1.11,165900,{"date":1333,"open":1112,"high":1328,"low":1334,"close":1300,"change":1295,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1300},"2026-03-06",8.865,2.66,73100,{"date":1338,"open":1194,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-05",8.81,8.64,8.738,-0.082,-0.93,52600,{"date":1346,"open":1347,"high":1348,"low":1136,"close":1349,"change":892,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-04",8.92,9.085,8.82,0.86,133000,{"date":1353,"open":1142,"high":1354,"low":1355,"close":1356,"change":585,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-03",8.78,8.44,8.745,-4.27,145700,{"date":1360,"open":1103,"high":1361,"low":1347,"close":1362,"change":1363,"percent_change":752,"volume":1364,"transactions":9,"vwap":1362},"2026-03-02",9.2,9.135,-0.155,131800,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":773,"volume":1371,"transactions":9,"vwap":1369},"2026-02-27",9.57,9.27,9.29,-0.296,59500,{"date":1373,"open":1374,"high":1375,"low":1292,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-26",9.7,9.76,9.586,-0.277,-2.81,72100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-25",9.99,10.04,9.77,9.863,-0.045,-0.45,50700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-24",9.67,9.94,9.46,9.908,0.228,2.36,66400,{"date":1399,"open":1383,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-23",10.05,9.65,9.68,0.147,1.54,153200,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":694,"volume":1412,"transactions":9,"vwap":1410},"2026-02-20",8.83,9.955,9.533,0.503,156000,{"date":1414,"open":1415,"high":1172,"low":1226,"close":1416,"change":596,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-19",9.22,9.03,-1.74,21300,{"date":1420,"open":1172,"high":1421,"low":1422,"close":1113,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1113},"2026-02-18",9.4,9.17,0.203,2.26,16800,{"date":1427,"open":1204,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-17",9.09,8.73,8.987,0.261,2.99,20900,{"date":1435,"open":1138,"high":1187,"low":1227,"close":1436,"change":1437,"percent_change":784,"volume":1438,"transactions":9,"vwap":1436},"2026-02-13",8.726,-0.017,34800,{"date":1440,"open":1441,"high":1441,"low":1027,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-12",9.49,8.743,-0.797,-8.35,92900,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":868,"volume":1452,"transactions":9,"vwap":1450},"2026-02-11",9.83,9.345,9.54,-0.145,64500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-10",9.6,9.81,9.43,9.685,-0.059,-0.61,49900,{"date":1463,"open":1374,"high":1392,"low":1401,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-09",9.744,0.114,1.18,82500,{"date":1469,"open":1415,"high":1320,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-06",9.16,9.63,0.627,6.96,90500,{"date":1476,"open":1470,"high":1286,"low":1103,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-05",9.0030003,-0.141,-1.54,84700,{"date":1482,"open":1393,"high":1393,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1022,"transactions":9,"vwap":1484},"2026-02-04",8.95,9.144,-0.211,-2.26,{"date":1488,"open":1489,"high":1391,"low":1122,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-03",9.42,9.355,-0.005,-0.05,154600,{"date":1495,"open":1496,"high":1232,"low":1164,"close":1232,"change":1497,"percent_change":245,"volume":1498,"transactions":9,"vwap":1232},"2026-02-02",9.12,0.41,384600,{"date":1500,"open":1496,"high":1361,"low":1129,"close":1483,"change":1501,"percent_change":1222,"volume":1502,"transactions":9,"vwap":1483},"2026-01-30",-0.271,111200,{"date":1504,"open":1505,"high":1505,"low":1130,"close":1506,"change":1507,"percent_change":1387,"volume":1508,"transactions":9,"vwap":1506},"2026-01-29",9.34,9.221,-0.042,101900,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-28",10.16,9.263,-0.777,-7.74,129100,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1383,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1383},"2026-01-27",10.08,9.89,0.007,0.07,56000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-26",9.9,10.15,9.75,10.033,0.083,0.83,92600,{"date":1533,"open":1534,"high":1535,"low":1392,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-23",10.09,10.13,9.95,0.063,0.64,88100,{"date":1541,"open":1542,"high":1543,"low":1120,"close":1544,"change":1520,"percent_change":1521,"volume":1545,"transactions":9,"vwap":1544},"2026-01-22",10.01,10.131,9.887,77000,{"date":1547,"open":1548,"high":1549,"low":1374,"close":1550,"change":20,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-21",10.25,10.27,9.88,2.92,192300,{"date":1554,"open":1428,"high":1374,"low":1428,"close":1455,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1455},"2026-01-20",-0.458,-4.55,159200,{"date":1559,"open":1560,"high":1560,"low":1527,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-16",10.36,10.058,-0.132,-1.3,167900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":735,"percent_change":1107,"volume":1571,"transactions":9,"vwap":1570},"2026-01-15",10.1,10.41,9.97,10.19,124500,{"date":1573,"open":1511,"high":1574,"low":1567,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-14",10.55,10.28,-0.893,-7.99,238200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-13",11.19,11.6,11,11.173,-1.346,-10.75,285200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-12",12.97,13.19,12.37,12.519,-0.386,-2.99,71300,{"date":1598,"open":1599,"high":1591,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-09",12.94,12.61,12.905,-0.205,-1.56,16300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1521,"percent_change":1611,"volume":1336,"transactions":9,"vwap":1610},"2026-01-08",12.65,13.18,12.59,13.11,0.54,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-07",13.12,12.876,13.04,-0.374,-2.79,44700,{"date":1621,"open":1622,"high":1623,"low":1607,"close":1624,"change":1625,"percent_change":640,"volume":1626,"transactions":9,"vwap":1624},"2026-01-06",12.69,13.94,13.414,0.761,69600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-05",12.15,12.738,12.08,12.653,0.706,5.91,35100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-02",12.1,12.23,11.947,0.458,3.99,30800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-31",11.57,11.59,11.389,11.489,-0.109,-0.94,47400,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-30",11.68,11.86,11.55,11.598,-0.06,-0.51,18500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1036,"percent_change":868,"volume":1668,"transactions":9,"vwap":1667},"2025-12-29",11.63,11.66,11.38,11.658,47600,{"date":1670,"open":1655,"high":1671,"low":1665,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-26",12.038,11.835,0.285,2.47,75700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1657,"change":20,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1657},"2025-12-24",11.31,11.73,11.265,2.48,124700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1685,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1685},"2025-12-23",11.27,11.365,11.04,0.033,0.29,67800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-22",11.2,11.51,11.1,11.237,-6.223,-35.64,134500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":970,"volume":1707,"transactions":9,"vwap":1705},"2025-12-19",18.13,18.3,17.4,17.46,1.187,166700,{"date":1709,"open":1710,"high":1711,"low":790,"close":1712,"change":1395,"percent_change":1713,"volume":1661,"transactions":9,"vwap":1712},"2025-12-18",16.54,16.59,16.273,1.42,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-17",17.24,15.8,16.045,-1.303,-7.51,130000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-16",17.26,17.41,16.88,17.348,-0.412,-2.32,28200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-15",18.32,18.37,17.73,17.76,-0.521,-2.85,15500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-12",18.1,18.47,17.9,18.281,0.001,0.01,25600,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-11",18.465,18.75,17.93,18.28,-1.138,-5.86,38600,{"date":1759,"open":1760,"high":1761,"low":63,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-10",18.95,19.493,19.418,-0.631,-3.15,72000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-09",19.55,20.08,19.4,20.049,-0.203,-1,8600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":860,"percent_change":1098,"volume":1781,"transactions":9,"vwap":1780},"2025-12-08",20.09,20.396,19.94,20.252,7800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-05",20.28,20.665,20.1,20.222,0.264,1.32,13200,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-04",20,19.393,19.958,-0.165,-0.82,19600,{"date":1800,"open":1801,"high":1802,"low":1777,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-03",20.51,20.83,20.123,-0.6,-2.9,13300,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":165,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-02",20.37,20.735,19.87,20.723,0.97,17900,{"date":1816,"open":1811,"high":1817,"low":1811,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-01",20.94,20.523,0.759,3.84,17700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1189,"percent_change":50,"volume":1828,"transactions":9,"vwap":1827},"2025-11-28",19.75,19.92,19.7,19.764,16500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-26",20.16,20.58,19.72,19.728,0.575,3,28400,{"date":1839,"open":1840,"high":1770,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-25",19.24,18.86,19.153,0.202,1.07,18300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":613,"volume":1853,"transactions":9,"vwap":1851},"2025-11-24",19.27,19.6,18.8,18.951,0.042,46500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-21",18.73,18.96,18.26,18.909,0.138,0.74,34700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-20",20.6,20.73,18.7,18.771,-1.89,-9.15,72500,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":442,"volume":1878,"transactions":9,"vwap":1876},"2025-11-19",21.24,20.21,20.661,-0.506,34200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-18",22.33,22.68,20.945,21.167,-3.571,-14.44,68900,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-17",25.66,24.71,24.738,-0.728,-2.86,10100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-14",25.88,26.049999,25,25.466,-1.437,-5.34,23300,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-13",28.185,26.54,26.903,-0.624,-2.27,14700,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1555,"percent_change":237,"volume":1918,"transactions":9,"vwap":1917},"2025-11-12",28.41,27.48,27.527,9000,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-11",28.7,27.96,27.985,-0.433,-1.52,6700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-10",28.2,28.47,27.92,28.418,0.931,3.39,13500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-07",27.37,27.56,26.64,27.487,-0.408,-1.46,17600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":861,"volume":1814,"transactions":9,"vwap":1950},"2025-11-06",28.365,28.65,27.74,27.895,0.159,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-05",26.93,27.791,26.82,27.736,1.002,3.75,15100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-04",26.14,26.75,25.99,26.734,-0.369,-1.36,27300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-03",27.36,27.8,27.1,27.103,-0.115,-0.42,8200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1051,"percent_change":1985,"volume":1748,"transactions":9,"vwap":1984},"2025-10-31",27.27,27.79,27.14,27.218,-1.66,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-30",27.52,27.825,27.31,27.678,-0.823,-2.89,35900,{"date":1996,"open":1997,"high":23,"low":1998,"close":1999,"change":2000,"percent_change":979,"volume":2001,"transactions":9,"vwap":1999},"2025-10-29",28.93,28.12,28.501,0.012,56800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1329,"volume":2009,"transactions":9,"vwap":2007},"2025-10-28",28.08,28.558,27.75,28.489,0.029,76300,{"date":2011,"open":2012,"high":1921,"low":2013,"close":2014,"change":2015,"percent_change":734,"volume":2016,"transactions":9,"vwap":2014},"2025-10-27",28.1,27.67,28.46,1.52,86300,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1813,"volume":1199,"transactions":9,"vwap":2021},"2025-10-24",27.47,26.76,26.94,0.259,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-23",25.85,26.825,25.714,26.681,1.286,5.06,36800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-22",25.68,26.22,24.84,25.395,-0.286,-1.11,25700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-21",25.8,26.068001,25.11,25.681,-0.349,-1.34,16700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":371,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-20",25.059999,26.21,24.93,26.030001,4.96,26400,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-17",23.88,25.45,24.8,0.412,1.69,61500,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-16",24.5,24.69,24.059999,24.388,-0.076,-0.31,37500,{"date":2076,"open":2077,"high":2052,"low":2078,"close":2079,"change":2080,"percent_change":109,"volume":2081,"transactions":9,"vwap":2079},"2025-10-15",24.76,24.25,24.464,0.174,12100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-14",23.8,24.57,23.75,24.29,-0.247,-1.01,37300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":865,"volume":2098,"transactions":9,"vwap":2096},"2025-10-13",24.99,25.12,24.3,24.537,1.233,55000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-10",25.6,26.35,22.8,23.304,-2.748,-10.55,121500,{"date":2109,"open":2110,"high":1974,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-09",26.74,25.59,26.052,-1.076,-3.97,63700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1151,"percent_change":2122,"volume":1433,"transactions":9,"vwap":2121},"2025-10-08",27.2,27.61,26.9,27.128,0.36,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-07",27.25,27.33,26.6,27.031,-0.362,-1.32,42900,{"date":2133,"open":2134,"high":1949,"low":2135,"close":2136,"change":2137,"percent_change":482,"volume":1371,"transactions":9,"vwap":2136},"2025-10-06",27.41,26.86,27.393,-0.027,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-03",27.72,27.87,26.69,27.42,-0.395,-1.42,50000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-02",27.78,28.388,27.65,27.815,0.4,1.46,55900,{"date":2157,"open":2158,"high":2013,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2074,"transactions":9,"vwap":2159},"2025-10-01",26.85,27.415,0.835,3.14,{"date":2163,"open":2164,"high":1972,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-09-30",26.71,26.17,26.58,0.625,2.41,36400,{"date":2171,"open":2172,"high":2173,"low":2025,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-29",26.5,27.01,25.955,0.236,0.92,36700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1198,"volume":2185,"transactions":9,"vwap":2183},"2025-09-26",25.35,26.1,25.07,25.719,-0.47,34300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":129,"percent_change":2192,"volume":1878,"transactions":9,"vwap":2191},"2025-09-25",25.87,26.312,25.315,26.189,0.34,{"date":2194,"open":2102,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":614,"volume":2199,"transactions":9,"vwap":2197},"2025-09-24",26.885,26,26.099001,0.914,64900,{"date":2201,"open":2054,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1747,"volume":2206,"transactions":9,"vwap":2204},"2025-09-23",25.95,24.65,25.185,0.003,42200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":743,"volume":2214,"transactions":9,"vwap":2212},"2025-09-22",25.48,26.02,25.14,25.182,-0.361,62600,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-19",27.34,25.51,25.543,-1.407,-5.22,79400,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1309,"volume":2230,"transactions":9,"vwap":2228},"2025-09-18",27.09,27.545,26.8,26.95,-0.787,90600,{"date":2232,"open":2228,"high":2233,"low":2172,"close":2234,"change":2235,"percent_change":2236,"volume":1515,"transactions":9,"vwap":2234},"2025-09-17",27.94,27.737,2.217,8.69,{"date":2238,"open":2239,"high":2240,"low":2054,"close":2241,"change":2242,"percent_change":1144,"volume":2243,"transactions":9,"vwap":2241},"2025-09-16",25.02,25.869,25.52,0.642,41400,{"date":2245,"open":2246,"high":2247,"low":2084,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-15",24,25.27,24.878,0.788,3.27,46700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":532,"volume":2259,"transactions":9,"vwap":2257},"2025-09-12",24.21,24.27,23.5,24.09,-0.156,68600,{"date":2261,"open":2262,"high":2094,"low":2263,"close":2264,"change":2265,"percent_change":2064,"volume":2266,"transactions":9,"vwap":2264},"2025-09-11",24.23,24.18,24.246,0.403,236400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-10",24.22,24.375,23.49,23.843,-0.577,-2.36,42100,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":2282,"volume":1853,"transactions":9,"vwap":2280},"2025-09-09",24.14,25.13,24.42,0.376,1.56,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":99,"volume":2290,"transactions":9,"vwap":2288},"2025-09-08",24.247,24.34,23.46,24.044001,0.133,40100,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":134,"volume":2169,"transactions":9,"vwap":2295},"2025-09-05",24.46,23.7,23.911,0.309,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-04",23.54,23.99,23.32,23.602,-0.248,-1.04,44800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":263,"volume":2313,"transactions":9,"vwap":2311},"2025-09-03",22.21,23.92,22.2,23.85,1.081,63500,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":719,"volume":1310,"transactions":9,"vwap":2318},"2025-09-02",21.8,22.94,22.769,0.505,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-29",23.1,22.16,22.264,-0.772,-3.35,41500,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":784,"volume":2334,"transactions":9,"vwap":2332},"2025-08-28",23.14,22.7,23.035999,-0.044,36900,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":985,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-27",22.88,23.09,22.25,23.08,-2.78,63800,{"date":2344,"open":2345,"high":2173,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-26",25.46,23.366,23.74,-1.7,-6.68,148800,{"date":2352,"open":2353,"high":1938,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-25",24.4,23.97,25.44,0.372,1.48,676000,{"date":2360,"open":2093,"high":2101,"low":2361,"close":2362,"change":2363,"percent_change":1473,"volume":2364,"transactions":9,"vwap":2362},"2025-08-22",24.53,25.068001,1.632,176000,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-21",21.59,23.55,23.436,1.786,8.25,80500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":752,"volume":2380,"transactions":9,"vwap":2378},"2025-08-20",22.3,22.75,21.6,21.65,-0.368,173000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-19",21.64,22.32,21.39,22.018,0.222,1.02,46200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-18",22.59,22.82,21.796,-0.254,-1.15,57500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-15",21.4,22.275,21.38,22.049999,1.53,7.46,33100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-08-14",20.74,21.388,20.33,20.52,-0.67,-3.16,39700,{"date":2417,"open":2339,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1329,"volume":2422,"transactions":9,"vwap":2420},"2025-08-13",22.38,21.01,21.19,0.021,70300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-08-12",19.96,21.57,19.93,21.169,1.227,6.15,71100,{"date":2433,"open":1786,"high":1786,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-11",19.63,19.942,-0.451,-2.21,15700,{"date":2440,"open":2441,"high":2442,"low":1793,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-08",20.43,20.54,20.393,-0.037,-0.18,12800,{"date":2448,"open":2449,"high":2450,"low":1809,"close":2441,"change":2451,"percent_change":155,"volume":1739,"transactions":9,"vwap":2441},"2025-08-07",20.569,20.95,0.135,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-06",20.41,20.53,19.925,20.295,0.473,2.39,27000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1813,"volume":2468,"transactions":9,"vwap":2466},"2025-08-05",20.32,20.369,19.775,19.822,0.191,20800,{"date":2470,"open":1811,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-04",19.88,19.48,19.631,0.645,3.4,47200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-01",19.44,19.5,18.66,18.986,-1.192,-5.91,46300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-07-31",19.69,20.49,19.404,20.178,0.208,1.04,110200,{"date":2496,"open":2497,"high":2419,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-30",20.5,19.95,19.97,-0.925,-4.43,31700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":473,"volume":2510,"transactions":9,"vwap":2508},"2025-07-29",21.22,21.48,20.72,20.895,-0.527,57100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2414,"volume":2518,"transactions":9,"vwap":2516},"2025-07-28",22.48,22.845,21.21,21.422,-0.698,39100,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2522,"change":2523,"percent_change":912,"volume":1828,"transactions":9,"vwap":2522},"2025-07-25",21.36,22.12,0.081,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":1051,"volume":2530,"transactions":9,"vwap":2528},"2025-07-24",22.741,21.71,22.039,-0.101,67700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1634,"volume":2538,"transactions":9,"vwap":2536},"2025-07-23",21.99,23.098,21.96,22.14,1.235,97300,{"date":2540,"open":1831,"high":2541,"low":1849,"close":2542,"change":2543,"percent_change":620,"volume":1191,"transactions":9,"vwap":2542},"2025-07-22",21,20.905,1.196,{"date":2545,"open":2546,"high":1793,"low":1752,"close":2547,"change":2548,"percent_change":276,"volume":2549,"transactions":9,"vwap":2547},"2025-07-21",18.97,19.709,0.889,70600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2177,"transactions":9,"vwap":2555},"2025-07-18",19.07,19.46,18.65,18.82,0.385,2.09,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":2176,"percent_change":766,"volume":1474,"transactions":9,"vwap":2562},"2025-07-17",17.56,18.83,18.435,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1491,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-07-16",17,17.549,16.92,17.515,-0.03,13900,{"date":2572,"open":2573,"high":1744,"low":2574,"close":2575,"change":43,"percent_change":397,"volume":1643,"transactions":9,"vwap":2575},"2025-07-15",17.42,17.082001,17.52,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-14",17.25,16.55,16.65,-0.815,-4.67,44300,{"date":2585,"open":2586,"high":1702,"low":2587,"close":2587,"change":1491,"percent_change":2569,"volume":2588,"transactions":9,"vwap":2587},"2025-07-11",17.83,17.465,14500,{"date":2590,"open":2591,"high":2591,"low":2578,"close":2592,"change":742,"percent_change":1051,"volume":2593,"transactions":9,"vwap":2592},"2025-07-10",17.61,17.47,50200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":442,"volume":1508,"transactions":9,"vwap":2599},"2025-07-09",17.51,17.67,17.16,17.55,-0.43,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2605,"change":2192,"percent_change":2606,"volume":2422,"transactions":9,"vwap":2605},"2025-07-08",18.41,18.76,17.98,1.93,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":861,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-07-07",17.19,17.71,17.64,3.34,91200,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":1451,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-03",16.8,17.21,17.07,-0.84,27700,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-02",17.17,17.455,16.95,17.215,-0.465,-2.63,45200,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":856,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-07-01",17.5,17.8,17.43,17.68,1.49,19000,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2573,"change":197,"percent_change":2643,"volume":2593,"transactions":9,"vwap":2573},"2025-06-30",17.38,17.554,16.73,-0.97,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":678,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-27",17.69,17.77,17.48,17.59,-1.18,18400,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2633,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2633},"2025-06-26",18.09,17.101,-0.49,-2.68,30400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":595,"percent_change":1492,"volume":2275,"transactions":9,"vwap":2664},"2025-06-25",18.705,18.761,18.22,18.29,{"date":2666,"open":2625,"high":2667,"low":2625,"close":1703,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":1703},"2025-06-24",18.49,1.66,9.98,98600,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2674,"change":779,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-06-23",16.01,16.64,15.996,1.03,62200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":678,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-06-20",16.84,16.9,16.11,16.47,-1.26,44400,{"date":2687,"open":2688,"high":1726,"low":2689,"close":2690,"change":742,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-18",16.51,16.461,16.68,-0.48,15900,{"date":2694,"open":2695,"high":2618,"low":2696,"close":2696,"change":784,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-06-17",16.79,16.76,-1.12,23100,{"date":2700,"open":2690,"high":2625,"low":2701,"close":2625,"change":2702,"percent_change":283,"volume":2703,"transactions":9,"vwap":2625},"2025-06-16",16.43,0.75,43500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1159,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-13",16.6,16.853,16,16.2,-5.26,79700,{"date":2713,"open":2616,"high":2623,"low":2616,"close":2714,"change":1521,"percent_change":1497,"volume":1461,"transactions":9,"vwap":2714},"2025-06-12",17.1,{"date":2716,"open":2565,"high":2717,"low":2625,"close":2718,"change":2719,"percent_change":70,"volume":2720,"transactions":9,"vwap":2718},"2025-06-11",17.3,17.030001,0.23,93300,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2616,"change":50,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2616},"2025-06-10",16.4,16.858,16.1,1.08,69400,{"date":2729,"open":2730,"high":2731,"low":2706,"close":2732,"change":2122,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-06-09",16.69,17.132,16.62,2.21,133200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":912,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-06",15.89,16.3,15.87,16.26,2.33,56200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2737,"change":332,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2737},"2025-06-05",16.41,16.46,15.72,-0.69,174200,{"date":2751,"open":2752,"high":2723,"low":2753,"close":2708,"change":1497,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2708},"2025-06-04",15.58,15.48,2.63,109000,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-06-03",14.78,15.71,15.59,0.58,3.86,97400,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":742,"percent_change":2770,"volume":2305,"transactions":9,"vwap":2769},"2025-06-02",14.9,15.06,14.68,15.01,-0.53,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-05-30",15.34,14.66,15.09,-0.52,-3.33,71800,{"date":2780,"open":2781,"high":2738,"low":2782,"close":2783,"change":603,"percent_change":1067,"volume":2784,"transactions":9,"vwap":2783},"2025-05-29",16.23,15.6,15.61,132600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-05-28",16.5,16.61,15.36,15.5,-1.75,-10.14,239000,{"date":2795,"open":2796,"high":2592,"low":2797,"close":2578,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2578},"2025-05-27",16.22,15.2,-6.471,-27.28,747100,{"date":2802,"open":2803,"high":2804,"low":2803,"close":2804,"change":2805,"percent_change":837,"volume":2806,"transactions":9,"vwap":2804},"2025-05-23",22.61,23.721,-0.188,2900,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-05-22",22.57,23.909,1.326,5.87,6000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-05-21",23.02,23.22,22.34,22.583,-0.442,-1.92,8400,{"date":2824,"open":2309,"high":2309,"low":2825,"close":2826,"change":2827,"percent_change":2348,"volume":2828,"transactions":9,"vwap":2826},"2025-05-20",22.865,23.025,-0.398,3600,{"date":2830,"open":2331,"high":2831,"low":2832,"close":2831,"change":2833,"percent_change":2668,"volume":2834,"transactions":9,"vwap":2831},"2025-05-19",23.423,22.54,0.383,2100,{"date":2836,"open":2817,"high":2837,"low":2838,"close":2838,"change":2839,"percent_change":2748,"volume":2840,"transactions":9,"vwap":2838},"2025-05-16",23.52,23.040001,-0.161,2600,{"date":2842,"open":2375,"high":2843,"low":2844,"close":2843,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2843},"2025-05-15",23.201,21.98,-0.479,-2.02,6400,{"date":2849,"open":1900,"high":1900,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-05-14",23.28,23.68,-0.253,-1.06,11700,{"date":2856,"open":2857,"high":2858,"low":2857,"close":2859,"change":2860,"percent_change":377,"volume":2861,"transactions":9,"vwap":2859},"2025-05-13",22.69,24.73,23.933,1.163,8800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-05-12",23.31,23.71,22.65,22.77,2.504,12.36,14300,{"date":2872,"open":2873,"high":2489,"low":1769,"close":2874,"change":886,"percent_change":1460,"volume":2828,"transactions":9,"vwap":2874},"2025-05-09",20.39,20.266,{"date":2876,"open":2877,"high":2409,"low":2499,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-08",19.98,20.391,0.197,0.98,4800,{"date":2883,"open":2498,"high":2884,"low":2885,"close":2884,"change":2886,"percent_change":2887,"volume":2813,"transactions":9,"vwap":2884},"2025-05-07",20.194,19.76,-0.764,-3.65,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":124,"volume":1661,"transactions":9,"vwap":2893},"2025-05-06",20.68,21.32,20.47,20.958,0.206,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":836,"volume":2902,"transactions":9,"vwap":2900},"2025-05-05",20.030001,20.88,19.79,20.752,-0.008,10000,{"date":2904,"open":2905,"high":2906,"low":2411,"close":2907,"change":2908,"percent_change":1172,"volume":2854,"transactions":9,"vwap":2907},"2025-05-02",20.34,20.98,20.76,1.758,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":1860,"percent_change":104,"volume":2915,"transactions":9,"vwap":2914},"2025-05-01",18.9,19.36,18.85,19.0020008,11500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-04-30",18.25,18.92,18.059999,18.864,0.512,2.79,10700,{"date":2926,"open":2927,"high":2481,"low":1703,"close":2928,"change":1131,"percent_change":2668,"volume":2929,"transactions":9,"vwap":2928},"2025-04-29",18.411,18.352,26700,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-04-28",18.38,18.69,17.75,18.052,-0.318,-1.73,3300,{"date":2940,"open":2941,"high":1734,"low":2942,"close":1734,"change":2943,"percent_change":2404,"volume":1895,"transactions":9,"vwap":1734},"2025-04-25",17.84,17.7,0.276,{"date":2945,"open":1726,"high":2664,"low":2946,"close":2947,"change":2948,"percent_change":772,"volume":2949,"transactions":9,"vwap":2947},"2025-04-24",16.781,18.094,0.915,24500,{"date":178,"open":2596,"high":2951,"low":2952,"close":2952,"change":2953,"percent_change":1869,"volume":1661,"transactions":9,"vwap":2952},18.87,17.179,-0.331]