[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBAB":3,"homepage-market-summary":28,"stock-historical-KBAB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"KBAB","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 BABA Daily ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},8.494179,"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},6.69,6.48,6.74,6.1384,0.5516,8.99,17371,39.83,4.952,19895.97951847809,5,394,{"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":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},41.115,17356,6334790.859138,-61.14,"2025-04-23",[181,184,194,204,214,224,235,245,256,265,275,286,296,307,318,329,337,345,354,364,373,383,393,404,413,424,435,444,454,463,474,483,494,505,515,524,533,544,554,563,573,582,593,604,614,624,635,644,654,664,673,683,692,701,711,720,730,740,749,759,769,777,785,793,802,810,819,825,833,841,848,856,865,874,881,889,896,904,910,916,924,930,938,946,953,962,970,977,985,991,1000,1008,1015,1023,1032,1040,1047,1056,1064,1073,1081,1088,1097,1104,1111,1119,1125,1134,1143,1150,1158,1165,1173,1181,1189,1196,1203,1211,1219,1227,1236,1243,1250,1258,1266,1273,1281,1288,1296,1303,1311,1320,1326,1334,1343,1349,1355,1362,1370,1377,1386,1393,1400,1408,1416,1423,1430,1439,1447,1455,1463,1472,1481,1489,1497,1505,1514,1521,1530,1539,1546,1554,1561,1568,1577,1586,1593,1600,1607,1616,1625,1634,1643,1652,1658,1665,1673,1682,1689,1697,1704,1713,1722,1731,1739,1745,1754,1762,1770,1778,1785,1794,1802,1809,1817,1825,1832,1840,1848,1855,1862,1870,1877,1886,1892,1899,1905,1914,1921,1928,1937,1946,1955,1962,1968,1975,1983,1990,1998,2006,2013,2021,2030,2036,2042,2049,2057,2065,2074,2081,2088,2096,2104,2111,2118,2125,2133,2142,2151,2159,2168,2176,2185,2192,2200,2207,2216,2225,2233,2240,2249,2255,2264,2270,2279,2286,2293,2301,2309,2317,2325,2333,2339,2347,2355,2364,2370,2377,2384,2392,2401,2408,2413,2420,2428,2436,2444,2450,2457,2464,2470,2479,2486,2493,2499,2508,2516,2523,2531,2539,2544,2551,2558,2565,2571,2578,2587,2593,2601,2608,2616,2623,2631,2639,2646,2652,2657,2664,2669,2676,2683,2690,2696,2702,2709,2717,2726,2731,2737,2743,2748,2754,2761,2765,2770,2776,2782,2789,2797,2803,2810,2818,2824,2828,2832,2837,2843,2850,2857,2864,2871,2878,2884,2890,2897,2903,2910,2916,2924,2931,2938,2946,2953,2959,2967,2973,2980,2986,2995,3003,3008,3014,3019,3023,3029],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},161,6.6199,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",6.135,6.249,6.06,-0.1729,-2.74,19443.5938,146,6.1252,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",6.49,6.24,6.3113,-0.0366,-0.58,11352.9918,82,6.3088,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",6.485,6.33,6.3479,0.0001,0,4378.5898,50,6.4055,{"date":215,"open":216,"high":217,"low":207,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",6.45,6.47,6.3478,-0.1613,-2.48,7419.8598,96,6.3931,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",6.57,6.63,6.495,6.5091,-0.0911,-1.38,15221.045367,110,6.5865,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",6.72,6.6,6.6002,-0.1298,-1.93,11015.0668,95,6.6377,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",6.78,6.85,6.6528,6.73,-0.0076,-0.11,23947.4578,171,6.7508,{"date":257,"open":258,"high":258,"low":237,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",6.905,6.7376,-0.71,-9.53,166548.7881,390,6.7859,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":104,"volume":272,"transactions":273,"vwap":274},"2026-09-22",7.87,7.8845,7.44,7.4476,0.0543,12528.5898,143,7.6116,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",7.4,7.405,7.11,7.3933,0.3252,4.6,13734.9228,145,7.2512,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",6.945,7.1199,7.0681,0.5489,8.42,15436.415141,135,7.0546,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",6.435,6.55,6.421,6.5192,0.1783,2.81,10344.6898,103,6.4759,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",6.46,6.51,6.29,6.3409,-0.2722,-4.12,14144.138986,151,6.4,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",6.7248,6.81,6.61,6.6131,0.0043,0.07,3201.5898,52,6.7012,{"date":330,"open":309,"high":331,"low":309,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":222,"vwap":336},"2026-09-14",6.71,6.6088,-0.0067,-0.1,4836.939374,6.6114,{"date":338,"open":322,"high":331,"low":322,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",6.6155,0.0804,1.23,8654.5898,87,6.6384,{"date":346,"open":238,"high":238,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",6.43,6.5351,-0.1162,-1.75,14558.424629,125,6.504,{"date":355,"open":248,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",6.858,6.64,6.6513,-0.3847,-5.47,20778.678726,226,6.7068,{"date":365,"open":279,"high":279,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",6.87,7.036,-0.0725,-1.02,24132.8498,208,7.0091,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",6.97,7.14,7.1085,0.1791,2.58,10128.9363,102,7.0769,{"date":384,"open":385,"high":375,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",6.749,6.7116,6.9294,-0.0111,-0.16,38880.240323,271,6.7956,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",7.03,7.055,6.94,6.9405,-0.1295,-1.83,19624.5898,124,7.0041,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":222,"vwap":412},"2026-09-01",7.05,7.15,7.07,-0.1614,-2.23,7050.8906,7.0811,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",7.54,7.56,7.225,7.2314,-0.6344,-8.07,12635.0115,154,7.3803,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",7.93,7.981,7.81,7.8658,0.3359,4.46,7422.6445,92,7.8793,{"date":436,"open":437,"high":437,"low":277,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",7.7683,7.5299,-0.4926,-6.14,11702.7807,166,7.5576,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",8,8.18,8.0225,0.0566,0.71,5267.835,69,8.0655,{"date":455,"open":428,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":362,"vwap":462},"2026-08-25",7.97,7.77,7.9659,0.0633,0.8,35637.9232,7.8714,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",7.85,8.06,7.651,7.9026,-0.0574,-0.72,34485.7183,295,7.7894,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",9.01,7.96,-1.6226,-16.93,52065.7449,490,8.2648,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",8.5,9.62,8.37,9.5826,0.2138,2.28,34331.446316,247,8.9015,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",9.29,9.448,9.229,9.3688,0.0888,0.96,13180.5902,119,9.3868,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":49,"vwap":514},"2026-08-18",9.19,9.3118,9.07,9.28,0.4964,5.65,10865.3795,9.2266,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":343,"vwap":523},"2026-08-17",8.92,8.6788,8.7836,0.1278,1.48,16269.832907,8.8199,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":93,"volume":530,"transactions":531,"vwap":532},"2026-08-14",8.72,8.81,8.6558,0.1844,4444.5898,85,8.7278,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",8.55,8.5899,8.401,8.4714,-0.4271,-4.8,6000.9228,104,8.4939,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",8.85,8.8985,8.7099,-0.4054,-4.36,4749.5898,81,8.8096,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",9.58,9.3039,-0.6698,-6.72,4275.5898,75,9.3735,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",9.51,9.9737,9.4241,0.5915,6.3,2834.57649,78,9.7302,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",9.26,9.3822,0.2326,2.54,5358.842622,106,9.277,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",9.1052,9.18,9,9.1496,-0.2969,-3.14,37065.7567,138,9.1038,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",9.69,9.7,9.39,9.4465,-0.0251,-0.27,15232.456643,94,9.6432,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":233,"vwap":613},"2026-08-04",9.17,9.565,9.02,9.4716,0.2194,2.37,7711.929198,9.3147,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":466,"volume":621,"transactions":622,"vwap":623},"2026-08-03",9.24,9.54,9.235,9.2522,0.6899,27790.018287,236,9.3464,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",8.3,8.578,8.265,8.5623,0.8195,10.58,11209.120734,134,8.3496,{"date":636,"open":415,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",7.7428,7.38,0.1547,2.04,13020.7924,100,7.6932,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",7.45,7.73,7.5881,-0.0219,-0.29,2437.7384,55,7.5685,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":327,"vwap":663},"2026-07-28",7.66,7.69,7.5501,7.61,0.02,0.26,4047.5898,7.6525,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":327,"vwap":672},"2026-07-27",7.36,7.59,7.33,0.37,5.12,2123.8222,7.4739,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",7.3,7.3611,7.22,-0.28,-3.73,8263.8343,93,7.2726,{"date":684,"open":685,"high":686,"low":638,"close":687,"change":650,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",7.58,7.64,7.5,-3.72,14036.8839,130,7.4997,{"date":693,"open":694,"high":465,"low":686,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",7.78,7.79,-0.22,-2.75,14671.6888,107,7.7781,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",8.14,7.98,8.01,-0.3496,-4.18,6068.893833,113,8.0388,{"date":712,"open":92,"high":713,"low":714,"close":715,"change":716,"percent_change":510,"volume":717,"transactions":718,"vwap":719},"2026-07-20",8.5399,8.09,8.3596,0.7101,12473.130069,153,8.3449,{"date":721,"open":722,"high":723,"low":415,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",7.65,7.75,7.6495,-0.3494,-4.37,17556.5771,127,7.6391,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":182,"vwap":739},"2026-07-16",8.24,8.295,7.99,7.9989,-0.021,-0.26,25084.0558,8.1655,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":391,"vwap":748},"2026-07-15",7.92,8.44,8.0199,0.6999,9.56,46783.451065,8.1666,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":660,"volume":756,"transactions":757,"vwap":758},"2026-07-14",7.26,7.43,7.2117,7.32,0.0011,83983.232928,190,7.3072,{"date":760,"open":761,"high":762,"low":675,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",7.47,7.51,7.3189,-0.0041,-0.06,26665.9897,148,7.3932,{"date":770,"open":771,"high":772,"low":754,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",7.39,7.7,7.323,0.134,1.86,22700,{"date":778,"open":779,"high":675,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",7,6.951,7.189,0.292,4.23,16700,{"date":786,"open":787,"high":779,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",6.66,6.54,6.897,1.248,22.09,133200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",5.73,5.8,5.56,5.649,0.009,0.16,8100,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":805},"2026-07-06",5.62,5.64,5.5,0.186,3.41,4200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",5.58,5.61,5.34,5.454,-0.196,-3.47,31400,{"date":820,"open":821,"high":822,"low":821,"close":512,"change":69,"percent_change":823,"volume":824,"transactions":9,"vwap":512},"2026-07-01",5.475,5.81,3.86,16200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":325,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-30",5.36,5.49,5.275,5.44,1.3,5600,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-29",5.525,5.295,5.37,0.04,0.75,20900,{"date":842,"open":24,"high":843,"low":24,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",5.39,5.33,0.007,0.13,17100,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",5.635,5.3,5.323,-0.552,-9.4,32900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",6.04,6.11,5.85,5.875,-0.364,-5.83,18900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",6.26,6.32,6.15,6.239,-0.276,-4.24,16500,{"date":875,"open":238,"high":237,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",6.41,6.515,-0.313,-4.58,28600,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-06-18",6.7,6.828,6.625,-0.03,-0.44,25700,{"date":890,"open":891,"high":892,"low":356,"close":356,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":356},"2026-06-17",7.18,7.24,-0.462,-6.31,11800,{"date":897,"open":898,"high":899,"low":900,"close":754,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":754},"2026-06-16",7.19,7.328,7.1,-0.213,-2.83,22300,{"date":905,"open":659,"high":722,"low":906,"close":907,"change":908,"percent_change":650,"volume":909,"transactions":9,"vwap":907},"2026-06-15",7.49,7.533,-0.022,27000,{"date":911,"open":416,"high":416,"low":912,"close":913,"change":914,"percent_change":325,"volume":915,"transactions":9,"vwap":913},"2026-06-12",7.345,7.555,0.005,31100,{"date":917,"open":668,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",7.57,7.17,7.55,-0.25,-3.21,49400,{"date":925,"open":742,"high":703,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",7.8,-0.582,-6.94,12600,{"date":931,"open":932,"high":933,"low":732,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",8.62,8.713,8.382,-0.065,-0.77,29900,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",8.68,8.4,8.447,-0.125,-1.46,12400,{"date":947,"open":948,"high":948,"low":535,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",9.16,8.572,-0.772,-8.26,39900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",9.55,9.625,9.34,9.344,-0.214,-2.24,6400,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-03",9.87,9.48,9.558,-0.481,-4.79,8200,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":864,"transactions":9,"vwap":974},"2026-06-02",10.18,10.52,10.039,0.758,8.17,{"date":978,"open":979,"high":980,"low":509,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",9.22,9.36,9.281,0.17,1.87,18200,{"date":986,"open":586,"high":507,"low":586,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-29",9.111,-0.281,-2.99,48100,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-28",9.15,9.43,9.08,9.392,-0.243,-2.52,15400,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",9.42,9.78,9.635,-0.3,-3.02,17200,{"date":1009,"open":964,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":969,"transactions":9,"vwap":1012},"2026-05-26",9.969,9.86,9.935,-0.054,-0.54,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",9.615,10.07,9.989,-0.248,-2.42,19500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-21",9.93,10.24,9.8,10.237,-0.464,-4.34,17400,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-20",10.92,10.49,10.701,-0.201,-1.84,13100,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":809,"transactions":9,"vwap":1044},"2026-05-19",11.13,10.794,10.902,0.362,3.43,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",10.61,10.79,10.5,10.54,0.125,1.2,10700,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-15",11.1,10.355,10.415,-1.45,-12.22,27600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-14",11.97,12.3,11.46,11.865,-0.809,-6.38,29500,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",10.305,12.82,12.674,1.726,15.77,83000,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":945,"transactions":9,"vwap":1085},"2026-05-12",11.22,10.78,10.948,-0.356,-3.15,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-11",11.27,11.52,11.21,11.304,-0.478,-4.06,20200,{"date":1098,"open":1067,"high":1067,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-08",11.75,11.782,-0.155,-1.3,10200,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":252,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-07",12.4,11.82,11.937,-0.91,23700,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-06",11.47,12.14,12.047,1.471,13.91,46500,{"date":1120,"open":1034,"high":1034,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-05",10.576,-0.194,-1.8,21100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-04",10.88,11.18,10.76,10.77,0.301,2.88,17000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-01",10.519,10.59,10.451,10.469,-0.089,-0.84,2000,{"date":1144,"open":1145,"high":1137,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-30",10.319,10.558,0.25,2.43,8700,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-29",10.46,10.29,10.308,-0.072,-0.69,8500,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-28",10.13,10.38,-0.282,-2.64,4000,{"date":1166,"open":1167,"high":1129,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-27",10.65,10.566,10.662,-0.513,-4.59,11900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1157,"transactions":9,"vwap":1178},"2026-04-24",10.835,11.229,10.82,11.175,0.652,6.2,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-23",10.84,10.3,10.523,-0.797,-7.04,12700,{"date":1190,"open":1191,"high":1068,"low":1192,"close":1193,"change":50,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-22",11.3,11.23,11.32,1.62,35800,{"date":1197,"open":1198,"high":1198,"low":1058,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-21",11.77,11.14,-0.847,-7.07,37800,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-20",12.11,11.88,11.987,-0.144,-1.19,19700,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",12.12,12.53,12.131,0.375,3.19,9000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":466,"volume":1226,"transactions":9,"vwap":1224},"2026-04-16",11.65,12.1,11.39,11.756,0.877,24300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-15",10.81,10.91,10.6,10.879,0.3,2.84,13200,{"date":1237,"open":1026,"high":1238,"low":1026,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-14",10.68,10.579,0.531,5.28,14400,{"date":1244,"open":1245,"high":1246,"low":596,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-13",9.81,10.048,0.107,1.08,7100,{"date":1251,"open":1252,"high":1253,"low":1025,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-10",10.26,10.27,9.941,-0.063,-0.63,12200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":801,"transactions":9,"vwap":1263},"2026-04-09",9.63,10.02,9.49,10.0039997,0.364,3.78,{"date":1267,"open":1268,"high":1269,"low":486,"close":1270,"change":1271,"percent_change":1272,"volume":1257,"transactions":9,"vwap":1270},"2026-04-08",10.15,10.2,9.64,0.833,9.46,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-07",9.09,8.575,8.807,-0.415,-4.5,18600,{"date":1282,"open":585,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":832,"transactions":9,"vwap":1285},"2026-04-06",9.32,9.165,9.222,0.037,0.4,{"date":1289,"open":1290,"high":616,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-02",8.93,8.88,9.185,-0.269,-2.85,10100,{"date":1297,"open":1298,"high":1298,"low":1002,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-01",9.74,9.454,-0.257,-2.65,14100,{"date":1304,"open":948,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-31",9.73,9.11,9.711,0.515,5.6,15500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-30",9.44,9.47,9.13,9.196,-0.104,-1.12,9800,{"date":1321,"open":617,"high":955,"low":510,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",9.3,-0.417,-4.29,15600,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-26",9.95,9.66,9.717,-0.746,-7.13,5500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-25",10.43,10.48,10.285,10.463,0.695,7.12,25600,{"date":1344,"open":1270,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1318,"volume":1302,"transactions":9,"vwap":1347},"2026-03-24",9.79,9.53,9.768,-0.111,{"date":1350,"open":1351,"high":1261,"low":1351,"close":1352,"change":99,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-23",9.71,9.879,6.01,52400,{"date":1356,"open":1357,"high":1027,"low":496,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-20",9.775,9.319,-0.402,-4.14,21200,{"date":1363,"open":1262,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-19",9.98,9.14,9.721,-1.597,-14.11,47600,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-18",11.98,11.318,-0.341,-2.92,9700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-17",11.87,11.92,11.6,11.659,-0.056,-0.48,20400,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":640,"volume":1392,"transactions":9,"vwap":1390},"2026-03-16",12.05,11.7,11.715,0.234,17600,{"date":1394,"open":1198,"high":1198,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-13",11.425,11.481,0.196,1.74,2400,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-12",11.511,11.2,11.285,-0.373,-3.2,13700,{"date":1409,"open":1410,"high":1411,"low":1068,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-11",11.57,11.695,11.658,-0.092,-0.78,12900,{"date":1417,"open":1418,"high":1213,"low":1419,"close":1099,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1099},"2026-03-10",11.5,11.401,0.674,6.09,73500,{"date":1424,"open":1167,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1188,"transactions":9,"vwap":1427},"2026-03-09",11.08,10.4,11.076,0.294,2.73,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-06",10.691,11.0050001,10.62,10.782,0.135,1.27,13500,{"date":1440,"open":1434,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-05",10.8,10.45,10.647,-0.519,-4.65,20500,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-04",11.56,11.15,11.166,-0.405,-3.5,43200,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-03",11.79,11.245,11.571,-1.269,-9.88,24000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-02",12.26,12.87,12.23,12.84,-0.295,-2.25,14900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-27",13.47,13.49,12.99,13.135,-0.726,-5.24,27400,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-26",14.01,13.435,13.861,-0.837,-5.69,24100,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-25",14.88,14.5,14.698,-0.182,-1.22,10900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1491,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1491},"2026-02-24",14.77,14.92,14.53,0.036,0.24,7900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-23",15.28,15.463,14.81,14.844,-0.31,-2.05,9100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":914,"percent_change":1520,"volume":1149,"transactions":9,"vwap":1519},"2026-02-20",14.48,15.292,14.4,15.154,0.03,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-19",15.18,15.34,14.9,15.149,-0.307,-1.99,5400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-18",15.6,15.69,15.39,15.456,0.081,0.53,9200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":600,"volume":1257,"transactions":9,"vwap":1544},"2026-02-17",15.67,15.8,15.15,15.375,-0.042,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-13",14.89,15.79,15.417,-0.613,-3.82,23800,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":984,"transactions":9,"vwap":1558},"2026-02-12",16.93,15.74,16.030001,-1.167,-6.79,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":697,"volume":999,"transactions":9,"vwap":1566},"2026-02-11",17.118,17.3,16.65,17.197,-0.487,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-10",17,18.02,16.9,17.684,0.723,4.26,14200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-09",16.67,17.35,16.66,16.961,0.083,0.49,6600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":1591,"percent_change":311,"volume":1592,"transactions":9,"vwap":1589},"2026-02-06",16.51,16.878,16.446,0.999,5100,{"date":1594,"open":1595,"high":1596,"low":1549,"close":1597,"change":1598,"percent_change":1599,"volume":1471,"transactions":9,"vwap":1597},"2026-02-05",16.46,16.59,15.879,-0.293,-1.81,{"date":1601,"open":1602,"high":1602,"low":1542,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-04",16.82,16.172,-0.948,-5.54,14700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-03",17.21,17.51,16.5,17.12,-1.089,-5.98,28500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-02",18.030001,18.32,17.95,18.209,-0.301,-1.63,11500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-30",19.14,19.2,18.43,18.51,-1.022,-5.23,13300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-29",20.4,20.851,18.93,19.532,-0.294,-1.48,60100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-28",19.91,20.32,19.57,19.826,0.64,3.34,26500,{"date":1653,"open":1654,"high":1645,"low":1655,"close":1656,"change":1428,"percent_change":1657,"volume":1361,"transactions":9,"vwap":1656},"2026-01-27",19.56,19.1,19.186,1.56,{"date":1659,"open":63,"high":1660,"low":1661,"close":1662,"change":893,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-26",19.26,18.25,18.892,-2.39,23300,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-23",19.72,19.16,19.354,-0.926,-4.57,20600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-22",20.059999,21.059999,19.86,20.28,1.85,10.04,61300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1629,"change":1687,"percent_change":714,"volume":1688,"transactions":9,"vwap":1629},"2026-01-21",18.21,18.577,17.85,1.38,40100,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-20",16.94,17.82,17.049999,-0.73,-4.11,28200,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":903,"transactions":9,"vwap":1701},"2026-01-16",18.47,17.5,17.78,-1.204,-6.34,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-15",18.615,19.493,18.4,18.984,0.174,0.93,19600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-14",19.17,19.274,18.755,18.81,0.675,3.72,39100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-13",17.92,18.94,17.7,18.135,0.126,0.7,36800,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-12",16.25,18.23,18.0090008,3.065,20.51,77700,{"date":1740,"open":1741,"high":1741,"low":1492,"close":1742,"change":1743,"percent_change":1744,"volume":1257,"transactions":9,"vwap":1742},"2026-01-09",15.08,14.944,-0.75,-4.78,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-08",13.95,15.82,13.92,15.694,1.499,10.56,23900,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-07",14.51,14.16,14.195,-0.805,-5.37,44800,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-06",15.766,15.84,15,-1.117,-6.93,42900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":119,"volume":1777,"transactions":9,"vwap":1775},"2026-01-05",16.09,16.15,15.35,16.117,0.101,20700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1465,"volume":1124,"transactions":9,"vwap":1783},"2026-01-02",15.41,16.19,15.351,16.016001,1.749,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-31",14.2,14.289,14.09,14.267,-0.157,-1.09,14500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1469,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-30",14.66,14.72,14.36,14.424,-2,45700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1805,"change":1807,"percent_change":1808,"volume":864,"transactions":9,"vwap":1805},"2025-12-29",14.59,14.719,14.47,-0.758,-4.9,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-26",15.25,15.585,15.477,0.425,2.82,9600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-24",15.124,15.16,15.052,-0.208,-1.36,8000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1830,"percent_change":1831,"volume":969,"transactions":9,"vwap":1828},"2025-12-23",15.1,15.26,14.937,0.017,0.11,{"date":1833,"open":1766,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-22",15.38,14.94,15.243,-8.246,-35.11,20800,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-19",23.37,23.945,23.489,0.704,3.09,5200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":99,"volume":1854,"transactions":9,"vwap":1852},"2025-12-18",23.11,23.25,22.785,0.128,5800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":1164,"transactions":9,"vwap":1859},"2025-12-17",23.75,23.9,22.657,-0.796,-3.39,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1865},"2025-12-16",23.045,23.453,22.95,-0.206,-0.87,6500,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1333,"transactions":9,"vwap":1874},"2025-12-15",24.58,23.5,23.659,-1.789,-7.03,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-12",26,26.49,25.15,25.448,-0.429,-1.66,3200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":697,"volume":1496,"transactions":9,"vwap":1889},"2025-12-11",25.43,25.877,24.795,-0.733,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":1897,"percent_change":1720,"volume":1898,"transactions":9,"vwap":1896},"2025-12-10",26.5,26.92,26.61,0.955,6200,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1156,"percent_change":1904,"volume":1529,"transactions":9,"vwap":1903},"2025-12-09",25.38,25.97,25.655,-2.62,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-08",26.28,26.4,25.89,26.345,-0.105,-0.4,1700,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-05",26.82,26.45,0.281,1.07,1400,{"date":1922,"open":1923,"high":1924,"low":1879,"close":1925,"change":1926,"percent_change":1927,"volume":1592,"transactions":9,"vwap":1925},"2025-12-04",26.059999,26.32,26.169,-0.262,-0.99,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-03",26.17,26.46,25.913,26.431,-0.954,-3.48,10800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-02",27.41,27.67,26.83,27.385,-1.122,-3.94,8300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-01",27.39,28.71,27,28.507,2.226,8.47,12000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":85,"volume":1885,"transactions":9,"vwap":1960},"2025-11-28",25.821,26.492,25.811,26.281,-0.064,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1910,"change":1966,"percent_change":1967,"volume":1022,"transactions":9,"vwap":1910},"2025-11-26",27.45,24.85,0.199,0.76,{"date":1969,"open":1970,"high":1970,"low":1879,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-25",29,26.146,-1.411,-5.12,38200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1442,"volume":1982,"transactions":9,"vwap":1980},"2025-11-24",27.37,27.589,27.059999,27.557,2.608,18100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1383,"percent_change":696,"volume":1989,"transactions":9,"vwap":1988},"2025-11-21",24.15,25.595,23.84,24.949,15100,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-20",27.5,24.94,25.0049992,-1.977,-7.33,12300,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-19",27.6,26.84,26.982,-0.348,-1.27,2600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":379,"volume":1249,"transactions":9,"vwap":2011},"2025-11-18",27.21,27.55,26.538,27.33,0.687,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1309,"volume":2020,"transactions":9,"vwap":2018},"2025-11-17",26.67,27.56,26.43,26.643,1.413,9900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-14",26.36,28.12,24.673,25.23,-2.139,-7.82,36900,{"date":2031,"open":2032,"high":2032,"low":1950,"close":2033,"change":2034,"percent_change":1148,"volume":2035,"transactions":9,"vwap":2033},"2025-11-13",28.92,27.369,0.649,23200,{"date":2037,"open":1992,"high":1992,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1325,"transactions":9,"vwap":2039},"2025-11-12",26.267,26.72,-0.92,-3.33,{"date":2043,"open":2044,"high":2045,"low":1992,"close":2046,"change":2047,"percent_change":1703,"volume":2048,"transactions":9,"vwap":2046},"2025-11-11",29.13,29.29,27.64,-1.87,11200,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-10",30,28.88,29.51,-0.115,-0.39,8800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2060,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2060},"2025-11-07",28.32,29.625,27.92,-0.661,-2.18,20300,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-06",30.61,31.030001,29.55,30.286,1.012,3.46,26200,{"date":2075,"open":1970,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":160,"volume":2080,"transactions":9,"vwap":2078},"2025-11-05",29.9,28.9,29.274,0.254,6800,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":1095,"volume":2087,"transactions":9,"vwap":2085},"2025-11-04",28.375,29.73,29.02,-1.228,7800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1529,"transactions":9,"vwap":2093},"2025-11-03",30.45,30.645,29.5,30.248,-0.965,-3.09,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1376,"transactions":9,"vwap":2101},"2025-10-31",31.36,31.5,30.54,31.213,-1.376,-4.22,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":1945,"transactions":9,"vwap":2108},"2025-10-30",32.85,33.48,32.589,-2.31,-6.62,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1650,"volume":1392,"transactions":9,"vwap":2116},"2025-10-29",35.066002,35.52,34.3,34.899,1.128,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":902,"volume":2124,"transactions":9,"vwap":2122},"2025-10-28",34.4,33.36,33.771,-0.983,12100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":1839,"transactions":9,"vwap":2130},"2025-10-27",34.99,35,34.27,34.754,1.817,5.52,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-24",32.93,33.6,32.656,32.937,0.982,3.07,24700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-23",30.84,32.44,30.83,31.955,2.103,7.04,17900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":1039,"transactions":9,"vwap":2156},"2025-10-22",30.41,31.073999,29.17,29.852,-0.352,-1.17,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-21",31.37,31.43,30.1,30.204,-2.567,-7.83,15700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":667,"volume":2175,"transactions":9,"vwap":2173},"2025-10-20",30.62,33.0099983,29.89,32.771,2.311,34800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-17",28.59,31.01,28.37,30.46,0.78,2.63,34000,{"date":2186,"open":2187,"high":2188,"low":2092,"close":2189,"change":1598,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-16",29.97,30.749,29.68,-0.98,24500,{"date":2193,"open":2051,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-15",30.72,29.601,29.973,1.041,3.6,22400,{"date":2201,"open":2202,"high":2203,"low":2061,"close":2204,"change":2205,"percent_change":2206,"volume":1454,"transactions":9,"vwap":2204},"2025-10-14",28.09,30.105,28.932,-1.434,-4.72,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-13",30.74,30.95,29.92,30.366,2.774,10.05,34700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-10",32.02,32.755,26.8,27.592,-5.683,-17.08,73200,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-09",35.099998,32.8,33.275,-3.132,-8.6,29300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":800,"volume":2191,"transactions":9,"vwap":2238},"2025-10-08",36.27,36.74,34.734,36.407,0.058,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-10-07",38.83,39.24,36.17,36.349,-2.511,-6.46,31800,{"date":2250,"open":2251,"high":23,"low":2251,"close":2252,"change":2253,"percent_change":1109,"volume":2254,"transactions":9,"vwap":2252},"2025-10-06",38.5,38.86,-0.357,23100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-03",40.39,40.4,38.98,39.217,-0.596,-1.5,16100,{"date":2265,"open":2266,"high":175,"low":2266,"close":2267,"change":2268,"percent_change":677,"volume":2269,"transactions":9,"vwap":2267},"2025-10-02",39.42,39.813,2.682,55000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-01",36.111,37.25,35.649,37.131,1.602,4.51,29200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":967,"percent_change":2285,"volume":1730,"transactions":9,"vwap":2284},"2025-09-30",36.63,36.92,34.95,35.529,-1.34,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":606,"volume":2184,"transactions":9,"vwap":2291},"2025-09-29",35.71,36.5,35.18,36.0099983,3.026,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":1633,"transactions":9,"vwap":2298},"2025-09-26",32.81,33.15,32.24,32.984,-1.346,-3.92,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":944,"volume":2308,"transactions":9,"vwap":2306},"2025-09-25",33.41,34.356,32.4,34.33,-0.509,30900,{"date":2310,"open":2311,"high":2312,"low":2120,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-24",34.71,36.099998,34.839,4.945,16.54,79400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1884,"volume":2324,"transactions":9,"vwap":2322},"2025-09-23",30.65,31.48,29.84,29.894,-0.506,15800,{"date":2326,"open":2327,"high":2328,"low":2163,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-22",30.27,31.52,30.4,0.51,1.71,23400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2172,"change":2338,"percent_change":839,"volume":2124,"transactions":9,"vwap":2172},"2025-09-19",30.58,30.91,29.83,0.222,{"date":2340,"open":2341,"high":2100,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-18",29.56,29.44,29.668,-1.361,-4.39,23500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":1681,"transactions":9,"vwap":2352},"2025-09-17",31.12,31.559,30.3,31.028999,1.362,4.59,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-16",28.42,29.88,28.040001,29.667,1.482,5.26,38800,{"date":2365,"open":2178,"high":2178,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":1712,"transactions":9,"vwap":2367},"2025-09-15",27.8,28.185,1.009,3.71,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1791,"percent_change":2376,"volume":1633,"transactions":9,"vwap":2375},"2025-09-12",26.78,27.26,26.3,27.176,-0.57,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":2382,"percent_change":2383,"volume":1063,"transactions":9,"vwap":2381},"2025-09-11",25.25,27.699,27.333,3.793,16.11,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":550,"volume":2391,"transactions":9,"vwap":2389},"2025-09-10",24.094999,24.205,23.34,23.54,-1.073,18000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-09",24.1,24.76,23.95,24.613,1.904,8.38,26800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":2406,"percent_change":2407,"volume":1753,"transactions":9,"vwap":2404},"2025-09-08",22.45,22.709,22.032,1.738,8.29,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":831,"percent_change":322,"volume":1446,"transactions":9,"vwap":2411},"2025-09-05",20.91,20.971,20.201,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":1218,"transactions":9,"vwap":2417},"2025-09-04",20.42,19.48,19.671,-1.691,-7.92,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":922,"volume":2427,"transactions":9,"vwap":2425},"2025-09-03",21.38,21.661,21.245,21.362,-0.709,15300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":1696,"transactions":9,"vwap":2433},"2025-09-02",20.74,22.1,20.5,22.070999,1.099,5.24,{"date":2437,"open":1715,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-29",21.37,18.17,20.972,4.282,25.66,70800,{"date":2445,"open":2446,"high":1570,"low":1733,"close":2447,"change":2448,"percent_change":2449,"volume":945,"transactions":9,"vwap":2447},"2025-08-28",16.75,16.69,-0.742,-4.26,{"date":2451,"open":2452,"high":2453,"low":1693,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-27",17.08,17.432,-0.561,-3.12,3800,{"date":2458,"open":2459,"high":1619,"low":2460,"close":2461,"change":2462,"percent_change":2055,"volume":2463,"transactions":9,"vwap":2461},"2025-08-26",18.31,17.938,17.993,-0.071,3300,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":1148,"volume":1164,"transactions":9,"vwap":2468},"2025-08-25",18,18.72,18.063999,0.429,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-22",17.25,17.77,17.145,17.635,1.292,7.91,3000,{"date":2480,"open":2481,"high":1595,"low":2482,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-21",16.451,16.343,-0.395,-2.36,800,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":1791,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-08-20",16.822,16.621,16.738,-0.93,2800,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2496,"change":2497,"percent_change":2498,"volume":1142,"transactions":9,"vwap":2496},"2025-08-19",17.44,16.895,-0.398,-2.3,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-18",17.456,17.481,17.22,17.293,0.072,0.42,4800,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-15",17.41,17.16,17.221,-0.342,-1.95,1600,{"date":2517,"open":2518,"high":2519,"low":1564,"close":2520,"change":2521,"percent_change":2522,"volume":895,"transactions":9,"vwap":2520},"2025-08-14",17.738,17.89,17.563,-1.37,-7.24,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2324,"transactions":9,"vwap":2528},"2025-08-13",18.75,19.13,18.52,18.933,1.287,7.29,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-12",16.62,17.72,17.646,1.033,6.22,3600,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2542,"change":2543,"percent_change":1294,"volume":2492,"transactions":9,"vwap":2542},"2025-08-11",16.89,16.613,-0.488,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1208,"percent_change":1141,"volume":2550,"transactions":9,"vwap":2549},"2025-08-08",16.84,17.2,16.74,17.101,3100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":252,"volume":2478,"transactions":9,"vwap":2556},"2025-08-07",17.31,17.55,17.132,17.245,-0.019,{"date":2559,"open":1611,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":1446,"transactions":9,"vwap":2562},"2025-08-06",17.37,16.425,17.264,1.076,6.65,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2568,"change":2569,"percent_change":936,"volume":2570,"transactions":9,"vwap":2568},"2025-08-05",16.35,16.188,-0.126,2100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1247,"percent_change":36,"volume":2577,"transactions":9,"vwap":2576},"2025-08-04",16.3,16.42,16.22,16.314,4400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-01",16.131,16.28,16.1,16.207,-0.988,-5.75,5300,{"date":2588,"open":2589,"high":2472,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":1399,"transactions":9,"vwap":2590},"2025-07-31",16.92,17.195,0.884,5.42,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-30",16.939,16.27,16.311,-0.567,-3.36,4100,{"date":2602,"open":2603,"high":2554,"low":2604,"close":1589,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":1589},"2025-07-29",17.541,16.814,-0.857,-4.83,31900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2538,"transactions":9,"vwap":2613},"2025-07-28",17.63,17.987,17.62,17.735,0.6,3.5,{"date":2617,"open":2618,"high":2547,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2570,"transactions":9,"vwap":2620},"2025-07-25",17.09,17.01,17.135,-0.318,-1.82,{"date":2624,"open":2625,"high":2534,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-24",17.71,17.24,17.453,-0.423,-2.37,4500,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":1504,"transactions":9,"vwap":2636},"2025-07-23",17.831,18.0049992,17.64,17.876,0.543,3.13,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":774,"percent_change":2182,"volume":2645,"transactions":9,"vwap":2644},"2025-07-22",17.23,17.52,16.862,17.333,10300,{"date":2647,"open":1572,"high":2648,"low":2541,"close":2649,"change":2650,"percent_change":2651,"volume":929,"transactions":9,"vwap":2649},"2025-07-21",17.74,17.199,-0.016,-0.09,{"date":2653,"open":1609,"high":1701,"low":2452,"close":2654,"change":2655,"percent_change":2656,"volume":2645,"transactions":9,"vwap":2654},"2025-07-18",17.215,0.83,5.07,{"date":2658,"open":2659,"high":2533,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-17",15.78,16.385,0.393,2.46,11700,{"date":2665,"open":2666,"high":2666,"low":68,"close":2667,"change":2497,"percent_change":2668,"volume":2073,"transactions":9,"vwap":2667},"2025-07-16",16.049999,15.992,-2.43,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2672,"change":2674,"percent_change":1565,"volume":2675,"transactions":9,"vwap":2672},"2025-07-15",15.72,16.39,15.45,2.34,24600,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":669,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-14",13.86,14.23,14.05,2.7,6900,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":650,"volume":969,"transactions":9,"vwap":2688},"2025-07-11",13.75,13.77,13.6,13.68,-0.04,{"date":2691,"open":2692,"high":2685,"low":2693,"close":2694,"change":109,"percent_change":2695,"volume":2645,"transactions":9,"vwap":2694},"2025-07-10",13.34,13.133,13.72,5.54,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2699,"change":2700,"percent_change":2701,"volume":1280,"transactions":9,"vwap":2699},"2025-07-09",13.59,13,-1.11,-7.87,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2706,"change":2707,"percent_change":2708,"volume":1471,"transactions":9,"vwap":2706},"2025-07-08",14.21,14.3,14.11,0.466,3.42,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-07",14.15,13.55,13.644,-0.616,-4.32,15900,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-03",14.179,14.379,14.151,14.26,-0.55,-3.71,8600,{"date":2727,"open":2728,"high":2728,"low":2729,"close":1509,"change":1109,"percent_change":2730,"volume":2463,"transactions":9,"vwap":1509},"2025-07-02",15.17,14.78,-5.79,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2671,"change":2736,"percent_change":501,"volume":1142,"transactions":9,"vwap":2671},"2025-07-01",15.55,15.806,15.5,0.15,{"date":2738,"open":1534,"high":2739,"low":2740,"close":2739,"change":2741,"percent_change":944,"volume":2742,"transactions":9,"vwap":2739},"2025-06-30",15.57,15.12,-0.23,3400,{"date":2744,"open":1079,"high":2745,"low":2746,"close":1542,"change":2747,"percent_change":800,"volume":2515,"transactions":9,"vwap":1542},"2025-06-27",15.9,15.642,0.026,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2752,"change":2753,"percent_change":1694,"volume":2682,"transactions":9,"vwap":2752},"2025-06-26",15.719,15.83,15.774,-0.116,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2758,"change":2759,"percent_change":2103,"volume":2760,"transactions":9,"vwap":2758},"2025-06-25",16.57,16.7,15.89,-0.7,7600,{"date":2762,"open":2745,"high":2757,"low":2745,"close":1596,"change":2763,"percent_change":2764,"volume":929,"transactions":9,"vwap":1596},"2025-06-24",1.06,6.83,{"date":2766,"open":2767,"high":2768,"low":1834,"close":2768,"change":2769,"percent_change":2330,"volume":2742,"transactions":9,"vwap":2768},"2025-06-23",15.381,15.53,0.079,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2773,"change":2774,"percent_change":1005,"volume":2775,"transactions":9,"vwap":2773},"2025-06-20",15.59,15.451,-0.046,600,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2779,"change":2543,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-18",15.54,15.497,-3.05,700,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2786,"change":2787,"percent_change":2788,"volume":2485,"transactions":9,"vwap":2786},"2025-06-17",16.24,16.26,15.985,-0.258,-1.59,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":969,"transactions":9,"vwap":2794},"2025-06-16",15.95,16.395,15.93,16.243,0.904,5.89,{"date":2798,"open":1542,"high":1542,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":1242,"transactions":9,"vwap":2800},"2025-06-13",15.235,15.339,-1.114,-6.77,{"date":2804,"open":2805,"high":2805,"low":2806,"close":2807,"change":2543,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-06-12",16.77,16.34,16.453,-2.88,7400,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-11",17.59,17.73,16.941,-0.474,-2.72,2900,{"date":2819,"open":2618,"high":2820,"low":2821,"close":2820,"change":1247,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-10",17.415,16.925,0.62,4600,{"date":2825,"open":2547,"high":1580,"low":2547,"close":2826,"change":2827,"percent_change":808,"volume":2742,"transactions":9,"vwap":2826},"2025-06-09",17.308,0.57,{"date":2829,"open":2830,"high":2490,"low":2831,"close":2490,"change":1791,"percent_change":2491,"volume":2775,"transactions":9,"vwap":2490},"2025-06-06",16.6,16.52,{"date":2833,"open":2834,"high":2834,"low":2835,"close":2496,"change":2836,"percent_change":1967,"volume":2478,"transactions":9,"vwap":2496},"2025-06-05",17.02,16.71,0.127,{"date":2838,"open":2581,"high":2839,"low":2581,"close":2840,"change":1054,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-06-04",16.798,16.768,7.71,2300,{"date":2844,"open":2733,"high":1541,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-06-03",15.499,15.568,0.01,0.06,4700,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2853,"change":2855,"percent_change":2856,"volume":1913,"transactions":9,"vwap":2853},"2025-06-02",15.455,15.558,15.44,0.258,1.69,{"date":2858,"open":1782,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2849,"transactions":9,"vwap":2861},"2025-05-30",15.395,14.93,15.3,-0.911,-5.62,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2538,"transactions":9,"vwap":2868},"2025-05-29",16.38,16.059999,16.211,0.155,0.97,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2875,"change":2876,"percent_change":2877,"volume":1399,"transactions":9,"vwap":2875},"2025-05-28",16.36,16.37,16.056,-0.851,-5.03,{"date":2879,"open":2880,"high":2880,"low":2881,"close":2881,"change":2882,"percent_change":1528,"volume":2883,"transactions":9,"vwap":2881},"2025-05-27",16.98,16.907,-0.344,400,{"date":2885,"open":2886,"high":2887,"low":2886,"close":2887,"change":2888,"percent_change":2285,"volume":2889,"transactions":9,"vwap":2887},"2025-05-23",16.88,17.251,-0.234,4900,{"date":2891,"open":2892,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2570,"transactions":9,"vwap":2894},"2025-05-22",17.58,17.411,17.485,-0.593,-3.28,{"date":2898,"open":2899,"high":2899,"low":2900,"close":2900,"change":2901,"percent_change":2902,"volume":2456,"transactions":9,"vwap":2900},"2025-05-21",18.5,18.077999,-0.496,-2.67,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2906,"change":2908,"percent_change":2909,"volume":1164,"transactions":9,"vwap":2906},"2025-05-20",18.46,18.574,18.34,0.604,3.36,{"date":2911,"open":2912,"high":2913,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2742,"transactions":9,"vwap":2913},"2025-05-19",17.325,17.97,-0.121,-0.67,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2507,"transactions":9,"vwap":2921},"2025-05-16",18.69,18.78,17.93,18.091,-0.151,-0.83,{"date":2925,"open":2926,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":1031,"transactions":9,"vwap":2928},"2025-05-15",18.572,17.9,18.242,-3.235,-15.06,{"date":2932,"open":2933,"high":2934,"low":2933,"close":2935,"change":2936,"percent_change":2937,"volume":1333,"transactions":9,"vwap":2935},"2025-05-14",21.14,21.5,21.477,0.691,3.32,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1598,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-13",20.66,21.049999,20.454,20.786,-1.39,6100,{"date":2947,"open":2948,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":1221,"volume":2952,"transactions":9,"vwap":2950},"2025-05-12",21.54,21.01,21.079,2.2,7200,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2957,"change":2958,"percent_change":2190,"volume":2809,"transactions":9,"vwap":2957},"2025-05-09",19.52,19.59,18.879,-0.187,{"date":2960,"open":2961,"high":1655,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-08",19.059999,19.040001,19.066,0.759,4.15,900,{"date":2968,"open":1629,"high":1699,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2945,"transactions":9,"vwap":2970},"2025-05-07",18.22,18.307,-1.293,-6.6,{"date":2974,"open":2975,"high":1678,"low":2976,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-06",20.040001,19.6,0.27,1.4,35600,{"date":2981,"open":2982,"high":2983,"low":1725,"close":2984,"change":774,"percent_change":1729,"volume":2985,"transactions":9,"vwap":2984},"2025-05-05",18.96,19.38,19.33,7700,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-05-02",19.25,19.306,18.91,19.196,1.564,8.87,3500,{"date":2996,"open":2997,"high":2998,"low":2997,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-05-01",17.53,17.756,17.632,0.348,2.01,2200,{"date":3004,"open":3005,"high":3005,"low":3005,"close":3005,"change":3006,"percent_change":109,"volume":3007,"transactions":9,"vwap":3005},"2025-04-30",17.284,0.124,200,{"date":3009,"open":3010,"high":2511,"low":3010,"close":2511,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":2511},"2025-04-29",17.131,0.161,0.95,300,{"date":3015,"open":3016,"high":3016,"low":3016,"close":3016,"change":3017,"percent_change":3018,"volume":642,"transactions":9,"vwap":3016},"2025-04-28",16.999,-0.581,-3.3,{"date":3020,"open":2892,"high":2892,"low":2892,"close":2892,"change":3021,"percent_change":3022,"volume":2485,"transactions":9,"vwap":2892},"2025-04-25",0.313,1.81,{"date":3024,"open":3025,"high":3026,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":969,"transactions":9,"vwap":3026},"2025-04-24",16.86,17.267,0.05,0.29,{"date":179,"open":3030,"high":2466,"low":3031,"close":3031,"change":3032,"percent_change":1927,"volume":945,"transactions":9,"vwap":3031},17.39,17.217,-0.173]