[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KJD":3,"homepage-market-summary":26,"stock-historical-KJD":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KJD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares 2x Long JD Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},14.3001,14.07,14.37,13.95,14.1439,0.1562,1.1,10704.350733,28.34,13.18,6369.606012946939,7.4,245,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},6370,1560553.473172,-44.24,"2025-10-15",[178,181,190,200,208,219,230,239,248,257,267,276,285,295,304,315,324,334,342,351,362,372,382,391,399,408,416,424,434,443,451,459,470,479,488,498,507,517,527,537,547,556,564,571,579,588,598,607,616,625,636,645,656,666,675,685,695,704,713,722,731,740,749,757,765,773,780,787,795,803,810,818,826,834,841,849,856,862,869,877,885,892,900,906,914,922,929,937,943,950,958,967,975,982,991,997,1004,1011,1018,1025,1033,1042,1050,1057,1064,1072,1078,1085,1093,1100,1106,1112,1119,1124,1130,1138,1144,1151,1159,1167,1175,1182,1189,1197,1202,1211,1217,1225,1232,1238,1246,1251,1259,1265,1273,1281,1287,1295,1302,1308,1314,1320,1326,1330,1338,1344,1351,1356,1363,1369,1377,1385,1390,1397,1405,1410,1417,1422,1428,1436,1443,1447,1452,1458,1465,1471,1474,1481,1486,1494,1501,1507,1514,1520,1526,1535,1542,1550,1559,1566,1572,1577,1583,1588,1597,1605,1612,1618,1626,1631,1640,1648,1656,1663,1669,1678,1685,1690,1696,1701,1708,1713,1719,1724,1730,1736,1743,1750,1756,1763,1768,1773,1778,1784,1789,1796,1803,1810,1818,1826,1833,1839,1848,1854,1862,1871,1879,1887,1892,1898,1903,1910,1917,1924,1932,1940,1947,1956,1963,1972,1980,1989,1998,2005,2010],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},111,14.1415,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",14.0698,14.25,0.6065,4.48,601.8757,43,14.1888,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",13.79,13.51,13.5374,-0.6201,-4.38,1886.335328,46,13.6001,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",14.1575,-0.2799,-1.94,109.8757,22,14.2265,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",14.46,14.49,14.4,14.4374,0.3115,2.21,2235.8757,33,14.4258,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",14.04,14.17,13.94,14.1259,-0.34,-2.35,2853.8757,40,14.047,{"date":231,"open":211,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",14.62,14.4659,0.1259,0.88,5840.5497,51,14.5461,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",14.42,14.34,-0.2923,-2,506.8757,30,14.3951,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":198,"vwap":256},"2026-09-24",14.8,14.81,14.6323,-0.4549,-3.02,2692.8757,14.7404,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",14.89,15.19,15.0872,-0.2533,-1.65,415.8757,37,15.0463,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":92,"volume":274,"transactions":198,"vwap":275},"2026-09-22",15.48,15.4801,15.31,15.3405,0.0777,1819.8757,15.4316,{"date":277,"open":259,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",15.2628,14.845,0.4185,2.82,1353.8757,70,15.0671,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",14.78,14.93,14.8443,0.2721,1.87,2042.8757,39,14.8662,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",14.74,14.5722,-0.2695,-1.82,619.8757,32,14.7395,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",14.76,14.86,14.7101,14.8417,-0.2023,-1.34,2939.3507,77,14.7576,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",15.25,15.044,-0.2734,-1.78,1012.8757,27,15.1529,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",15.15,15.39,15.3174,0.2518,1.67,304.8757,26,15.2732,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":41,"volume":339,"transactions":340,"vwap":341},"2026-09-11",15.32,15.0656,0.0718,1923.473922,44,15.1581,{"date":343,"open":344,"high":68,"low":288,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",14.99,14.9938,0.0163,0.11,1322.225533,64,14.9923,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",15.18,15.1801,14.8699,14.9775,-0.8341,-5.28,38310.204699,169,15.0362,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",15.855,15.58,15.8116,-0.675,-4.09,34436.8757,123,15.7493,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",16.3616,16.4866,16.25,0.631,3.98,5458.8757,55,16.4231,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",15.66,15.8556,-0.1544,-0.96,4453.8757,49,15.7853,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":265,"vwap":398},"2026-09-02",15.95,16.01,-0.051,-0.32,1851.999851,15.9615,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",16.29,16.061,-0.4211,-2.55,1684.8757,124,16.2031,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",16.4821,-0.5882,-3.45,369.995443,35,16.6282,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",17.0703,0.2454,1.46,244.8757,38,16.9615,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",16.78,16.8249,16.7,-0.2998,-1.75,942.994941,59,16.7361,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",17.46,17.1247,-0.7646,-4.27,2321.8757,74,17.3324,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":302,"vwap":450},"2026-08-25",17.53,17.8893,0.1886,1.07,1115.0057,17.5424,{"date":452,"open":453,"high":454,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":265,"vwap":458},"2026-08-24",17.63,17.7007,-0.1987,-1.11,687.8757,17.6321,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",17.97,18.105,17.7699,17.8994,-0.0793,-0.44,2424.8757,93,17.9471,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":48,"volume":476,"transactions":477,"vwap":478},"2026-08-20",17.78,18.02,17.9787,0.0881,894.8757,28,17.8164,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",17.525,17.8906,0.6524,3.78,2761.9957,89,17.6918,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",16.8,17.2382,16.7999,0.3332,1.97,2318.8757,75,17.0227,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":367,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",17.01,16.84,16.905,-3.84,4164.8757,80,16.9437,{"date":508,"open":509,"high":510,"low":511,"close":510,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",17.12,17.58,17.06,-0.2068,-1.16,4068.8757,78,17.2355,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",19.85,17.365,17.7868,-3.0799,-14.76,17069.574317,185,18.3095,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",20.99,20.2,20.8667,-0.5252,-2.46,9141.191768,107,20.5399,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",21.33,21.3919,21.13,-2.1616,-9.18,3031.583712,68,21.5149,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",22.99,23.5535,0.6397,2.79,3614.107904,65,23.2847,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":246,"vwap":563},"2026-08-07",22.51,22.9138,0.2025,0.89,1150.7418,22.8423,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":332,"vwap":570},"2026-08-06",22.7113,0.371,1.66,194.4428,22.1036,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":414,"vwap":578},"2026-08-05",22.86,22.3403,-0.5658,-2.47,1645.0588,22.7727,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":302,"vwap":587},"2026-08-04",22.69,22.9061,22.67,-0.1042,-0.45,977.208858,22.811,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",23.14,22.9801,23.0103,-0.0184,-0.08,1665.4428,34,23.0176,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",22.02,23.0287,0.9746,4.42,3674.12594,58,22.5176,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":265,"vwap":615},"2026-07-30",21.8801,22.0541,21.5,0.092,0.42,1937.4428,21.8463,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",21.62,21.9621,0.5426,2.53,948.212331,101,21.8413,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",21.4699,21.85,21.27,21.4195,1.1648,5.75,17040.384589,157,21.4238,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":118,"percent_change":642,"volume":643,"transactions":422,"vwap":644},"2026-07-27",19.77,20.27,19.595,20.2547,4.65,3835,19.7763,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",19.22,19.45,19.19,19.3547,0.1394,0.73,2919.069347,41,19.3753,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",19.15,19.2153,19.04,-0.1115,-0.58,4333.087,52,19.192,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",19.47,19.3268,-0.3607,-1.83,381,18,19.4334,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",20.14,20.15,19.6875,-0.2,-1.01,1736,36,19.956,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",19.52,20.06,19.8875,1.1752,6.28,2051.576539,71,19.7217,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":293,"vwap":703},"2026-07-17",18.66,18.9,18.7123,-0.057,-0.3,1079.888419,18.778,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":486,"vwap":712},"2026-07-16",18.81,19,18.7693,0.4707,2.57,3060,18.8801,{"date":714,"open":715,"high":707,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-15",18.8023,18.2986,0.5583,3.15,3270.94837,87,18.7238,{"date":723,"open":724,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":188,"vwap":730},"2026-07-14",17.91,18.065,17.7403,-0.0831,-0.47,5036.770083,17.9299,{"date":732,"open":473,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",18.11,17.8234,0.7964,4.68,2259.240245,84,17.9858,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",17.29,17.3,17.014999,17.027,0.515,3.12,3200,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-07-09",16.41,16.512,16.37,0.171,1.05,800,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",16.030001,16.36,16.341,1.236,8.18,3500,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",15.53,15.75,15.105,-0.288,-1.87,700,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",15.29,15.393,0.144,0.94,300,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",14.79,15.249,0.387,2.6,5700,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",14.22,15.015,14.862,0.877,6.27,2500,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",13.67,14.03,13.985,0.274,2,2000,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":786,"transactions":9,"vwap":807},"2026-06-29",14.11,13.56,13.711,-0.22,-1.58,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":813},"2026-06-26",13.43,13.931,13.38,0.304,2.23,3300,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",13.74,13.32,13.627,-0.388,-2.77,16200,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-24",14.28,14.375,14.015,-0.773,-5.23,1600,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",15.36,14.788,-1.046,-6.61,6600,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-22",15.6,15.96,15.834,-0.624,-3.79,4900,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",16.52,16.458,-0.387,-2.3,1100,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":662,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-17",17.32,16.845,-3.33,2600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":466,"percent_change":533,"volume":868,"transactions":9,"vwap":867},"2026-06-16",17.4,17.51,16.97,17.425,13800,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",18.075001,18.15,17.865,0.135,0.76,3600,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-06-12",17.62,17.73,17.57,0.558,3.25,3800,{"date":886,"open":428,"high":887,"low":888,"close":889,"change":890,"percent_change":576,"volume":891,"transactions":9,"vwap":889},"2026-06-11",17.21,16.54,17.172,-0.435,6000,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-10",17.6,18.1,17.607,-0.35,-1.95,3000,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",17.957,0.123,0.69,100,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",18.22,17.821,17.834,-0.329,-1.81,1200,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",18.49,18.040001,18.163,-0.442,-2.38,2400,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":802,"transactions":9,"vwap":926},"2026-06-04",18.98,19.24,18.605,-0.259,-1.37,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",18.67,18.928,18.864,-0.942,-4.76,2100,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":884,"transactions":9,"vwap":940},"2026-06-02",20.16,19.806,1.29,6.97,{"date":944,"open":673,"high":945,"low":673,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-01",18.64,18.516,0.322,1.77,4000,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-29",18.059999,18.48,18.194,-0.453,-2.43,27700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-28",18.19,18.69,18.159,18.647,-0.865,-4.43,7200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":861,"transactions":9,"vwap":972},"2026-05-27",19.23,19.87,19.18,19.512,-0.274,-1.38,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":802,"transactions":9,"vwap":979},"2026-05-26",20.030001,20.07,19.786,-0.717,-3.5,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-22",20.65,20.86,20.41,20.503,-1.352,-6.19,6300,{"date":992,"open":993,"high":994,"low":611,"close":994,"change":995,"percent_change":996,"volume":921,"transactions":9,"vwap":994},"2026-05-21",21.8,21.855,-1.342,-5.79,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":85,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",23.19,23.5,23.197,0.052,3700,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-19",22.59,23.145,1.116,5.07,500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":576,"volume":1017,"transactions":9,"vwap":1015},"2026-05-18",22.4,22.5,22.028999,-0.557,1300,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":921,"transactions":9,"vwap":1022},"2026-05-15",23.27,22.34,22.586,-1.319,-5.52,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",24.48,24.58,23.905,-1.35,-5.35,2200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",24.29,25.8,24.28,25.255,3.193,14.47,8700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1045},"2026-05-12",21.3,22.062,20.79,1.284,6.18,18700,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":746,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-11",21.049999,20.7,20.778,2.54,4400,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":794,"transactions":9,"vwap":1061},"2026-05-08",20.32,20.08,20.263,-0.122,-0.6,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-07",20.905,20.28,20.385,-0.62,-2.95,3400,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":764,"transactions":9,"vwap":1075},"2026-05-06",19.99,21.0049992,1.3,6.6,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":855,"transactions":9,"vwap":1082},"2026-05-05",20.049999,19.672,19.705,-0.508,-2.51,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-04",20.09,20.562,20.213,0.077,0.38,1400,{"date":1094,"open":1095,"high":530,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-01",20.18,20.136,-0.503,-2.44,2700,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":748,"transactions":9,"vwap":1103},"2026-04-30",20.58,20.639,0.851,4.3,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":701,"volume":1099,"transactions":9,"vwap":1110},"2026-04-29",19.88,19.94,19.788,-0.06,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-28",19.665,19.848,-0.047,-0.24,400,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":412,"volume":1010,"transactions":9,"vwap":1122},"2026-04-27",20.23,19.895,-0.711,{"date":1125,"open":1126,"high":1053,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":772,"transactions":9,"vwap":1127},"2026-04-24",20.45,20.606,0.363,1.79,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-23",20.47,20.1,20.243,-0.847,-4.02,4500,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":133,"volume":936,"transactions":9,"vwap":1142},"2026-04-22",21.155,21.030001,21.09,0.097,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1024,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",21.59,20.96,20.993,-1.226,15100,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":884,"transactions":9,"vwap":1156},"2026-04-20",22.07,22.35,22.045,22.219,-0.354,-1.57,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":833,"transactions":9,"vwap":1164},"2026-04-17",22.74,23,22.52,22.573,0.399,1.8,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-16",22.36,22.97,22.174,-0.19,-0.85,2800,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":77,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-15",22.08,22.75,22.364,1.54,10100,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-14",20.49,22.024,2.956,15.5,11000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":891,"transactions":9,"vwap":1194},"2026-04-13",18.43,19.07,18.41,19.068001,0.024,0.13,{"date":1198,"open":706,"high":1199,"low":697,"close":1199,"change":1200,"percent_change":1201,"volume":1099,"transactions":9,"vwap":1199},"2026-04-10",19.044001,0.8,4.39,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-09",18.08,18.37,17.75,18.244,0.325,1.81,4100,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":876,"transactions":9,"vwap":1214},"2026-04-08",18.23,17.919,0.75,4.37,{"date":1218,"open":1219,"high":1220,"low":501,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-07",17.16,17.19,17.169,-0.136,-0.79,4200,{"date":1226,"open":1227,"high":894,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-06",17.45,17.305,0.061,0.35,6100,{"date":1233,"open":1234,"high":864,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":756,"transactions":9,"vwap":1235},"2026-04-02",17.27,17.244,-0.504,-2.84,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-01",18.32,17.72,17.748,-0.926,-4.96,1800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":1200,"percent_change":186,"volume":899,"transactions":9,"vwap":1249},"2026-03-31",18.01,18.674,17.9,{"date":1252,"open":1253,"high":1204,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-30",17.89,17.83,17.874,0.221,1.25,6800,{"date":1260,"open":1261,"high":960,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":1017,"transactions":9,"vwap":1262},"2026-03-27",18.12,17.653,-0.635,-3.47,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",18.38,18.71,18.288,-0.671,-3.54,8600,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-25",17.7,19.030001,18.959,2.715,16.71,19200,{"date":1282,"open":401,"high":401,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":899,"transactions":9,"vwap":1284},"2026-03-24",16,16.244,-0.089,-0.54,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-23",16.59,16.1,16.333,0.332,2.07,5900,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":848,"transactions":9,"vwap":1299},"2026-03-20",16.49,15.91,16.00099945,-0.933,-5.51,{"date":1303,"open":751,"high":1304,"low":751,"close":1305,"change":1306,"percent_change":1307,"volume":1188,"transactions":9,"vwap":1305},"2026-03-19",17.26,16.934,-0.266,-1.55,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":936,"transactions":9,"vwap":1311},"2026-03-18",17.55,17.2,-0.401,-2.28,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":764,"transactions":9,"vwap":1317},"2026-03-17",17.85,17.601,0.051,0.29,{"date":1321,"open":1322,"high":1323,"low":1310,"close":1310,"change":1324,"percent_change":1325,"volume":891,"transactions":9,"vwap":1310},"2026-03-16",17.81,18.26,0.19,1.09,{"date":1327,"open":743,"high":1328,"low":1304,"close":1328,"change":1165,"percent_change":1329,"volume":899,"transactions":9,"vwap":1328},"2026-03-13",17.36,2.35,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-12",17.33,17.39,16.961,-0.239,-1.39,3100,{"date":1339,"open":1340,"high":1311,"low":501,"close":1311,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1311},"2026-03-11",16.86,0.453,2.7,7300,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1350,"volume":1188,"transactions":9,"vwap":1348},"2026-03-10",16.53,17.15,16.747,0.337,2.05,{"date":1352,"open":1353,"high":751,"low":1353,"close":751,"change":1354,"percent_change":883,"volume":1355,"transactions":9,"vwap":751},"2026-03-09",15.56,0.516,8300,{"date":1357,"open":260,"high":1358,"low":307,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-06",16.2,15.894,1.723,12.16,17200,{"date":1364,"open":22,"high":1365,"low":22,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-05",14.171,0.091,0.65,13400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1372},"2026-03-04",14.06,14.08,13.88,-0.298,-2.07,13200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1380},"2026-03-03",13.72,14.378,13.71,-0.815,-5.36,5100,{"date":1386,"open":1387,"high":1388,"low":297,"close":1388,"change":1389,"percent_change":974,"volume":861,"transactions":9,"vwap":1388},"2026-03-02",14.77,15.193,-0.213,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-27",15.42,15.406,-0.537,-3.37,600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":802,"transactions":9,"vwap":1402},"2026-02-26",15.83,15.98,15.79,15.943,-0.686,-4.13,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":1196,"volume":1245,"transactions":9,"vwap":1408},"2026-02-25",16.43,16.629,0.022,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1413,"change":1415,"percent_change":1416,"volume":1092,"transactions":9,"vwap":1413},"2026-02-24",16.39,16.607,16.33,0.376,2.32,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":809,"volume":1010,"transactions":9,"vwap":1420},"2026-02-23",16.17,16.231,-0.261,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":170,"volume":748,"transactions":9,"vwap":1426},"2026-02-20",15.77,16.57,16.492,0.164,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-19",16.455,16.32,16.328,-0.199,-1.2,1500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":833,"transactions":9,"vwap":1440},"2026-02-18",16.62,16.68,16.527,0.137,0.84,{"date":1444,"open":1445,"high":1445,"low":1412,"close":1412,"change":1446,"percent_change":1325,"volume":756,"transactions":9,"vwap":1412},"2026-02-17",16.429,0.177,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1070,"volume":802,"transactions":9,"vwap":1450},"2026-02-13",16.15,16.213,-0.493,{"date":1453,"open":1454,"high":1454,"low":1449,"close":1455,"change":1456,"percent_change":1457,"volume":1258,"transactions":9,"vwap":1455},"2026-02-12",17,16.706,-0.9,-5.11,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":936,"transactions":9,"vwap":1462},"2026-02-11",17.135,17.61,17.606,-0.116,-0.65,{"date":1466,"open":1461,"high":1467,"low":1461,"close":1468,"change":1469,"percent_change":1470,"volume":1210,"transactions":9,"vwap":1468},"2026-02-10",17.915,17.722,0.39,2.25,{"date":1472,"open":1454,"high":453,"low":1454,"close":1473,"change":1285,"percent_change":69,"volume":1188,"transactions":9,"vwap":1473},"2026-02-09",17.332,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":1479,"percent_change":1480,"volume":802,"transactions":9,"vwap":1477},"2026-02-06",16.92,17.421,16.88,0.932,5.65,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1485,"change":680,"percent_change":1434,"volume":794,"transactions":9,"vwap":1485},"2026-02-05",16.74,16.87,16.489,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-04",16.928,16.5,16.689,-0.639,-3.69,5800,{"date":1495,"open":864,"high":510,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-03",17.035,17.328,-0.643,-3.58,2300,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1318,"percent_change":1506,"volume":1071,"transactions":9,"vwap":1505},"2026-02-02",17.88,18.09,17.971,0.28,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":503,"volume":1513,"transactions":9,"vwap":1511},"2026-01-30",18.31,18.42,17.92,-0.716,7500,{"date":1515,"open":1516,"high":1516,"low":1193,"close":1517,"change":1518,"percent_change":1336,"volume":1519,"transactions":9,"vwap":1517},"2026-01-29",19.36,18.636,-0.262,6500,{"date":1521,"open":969,"high":1522,"low":1523,"close":1524,"change":1312,"percent_change":1525,"volume":1519,"transactions":9,"vwap":1524},"2026-01-28",19.42,18.84,18.898,-2.08,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-27",19.01,19.34,18.79,19.299,-0.362,-1.84,5600,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1056,"transactions":9,"vwap":1539},"2026-01-26",19.57,19.98,19.661,-0.083,-0.42,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1337,"transactions":9,"vwap":1547},"2026-01-23",19.67,19.96,19.644,19.744,-0.241,-1.21,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-22",19.381,20.13,19.25,19.985,1.223,6.52,14900,{"date":1560,"open":1561,"high":1562,"low":1191,"close":1563,"change":1200,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-21",18.72,19.09,18.762,4.45,7700,{"date":1567,"open":1568,"high":1193,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":884,"transactions":9,"vwap":1569},"2026-01-20",18.3,17.962,-0.732,-3.92,{"date":1573,"open":1574,"high":1574,"low":1568,"close":1575,"change":1263,"percent_change":70,"volume":1576,"transactions":9,"vwap":1575},"2026-01-16",19.055,18.694,16700,{"date":1578,"open":1579,"high":687,"low":1276,"close":1580,"change":1581,"percent_change":1582,"volume":949,"transactions":9,"vwap":1580},"2026-01-15",19.5,19.329,-0.515,-2.6,{"date":1584,"open":1585,"high":639,"low":1585,"close":1586,"change":1587,"percent_change":897,"volume":1258,"transactions":9,"vwap":1586},"2026-01-14",19.55,19.844,-0.07,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-13",20.56,20.68,19.61,19.914,-1.206,-5.71,3900,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-12",20.36,21.41,21.12,1.736,8.96,7600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1609,"change":897,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-09",19.41,19.48,19.384,-1.77,900,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":171,"transactions":9,"vwap":1615},"2026-01-08",18.36,19.734,0.837,4.43,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":921,"transactions":9,"vwap":1623},"2026-01-07",19.08,19.084,18.894,18.897,-0.775,-3.94,{"date":1627,"open":1628,"high":1628,"low":1081,"close":1081,"change":1629,"percent_change":1630,"volume":1032,"transactions":9,"vwap":1081},"2026-01-06",20.021999,-0.03,-0.15,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-05",19.02,21,18.86,19.702,0.12,0.61,12900,{"date":1641,"open":1642,"high":1643,"low":707,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-02",19.26,19.66,19.582,1.08,5.84,7900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1337,"transactions":9,"vwap":1653},"2025-12-31",18.4,18.52,18.305,18.502,-0.046,-0.25,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1384,"transactions":9,"vwap":1660},"2025-12-30",18.88,18.92,18.548,-0.715,-3.71,{"date":1664,"open":924,"high":1665,"low":1666,"close":1665,"change":1667,"percent_change":1668,"volume":936,"transactions":9,"vwap":1665},"2025-12-29",19.263,18.935,-0.194,-1,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-26",19.4,19.51,19.31,19.457,0.302,1.58,5400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1534,"transactions":9,"vwap":1682},"2025-12-24",19.32,19.43,19.155,0.133,0.7,{"date":1686,"open":1635,"high":1687,"low":1688,"close":1687,"change":1116,"percent_change":1655,"volume":1689,"transactions":9,"vwap":1687},"2025-12-23",19.021999,18.77,1700,{"date":1691,"open":1692,"high":1693,"low":1635,"close":1693,"change":1694,"percent_change":1695,"volume":855,"transactions":9,"vwap":1693},"2025-12-22",18.93,19.069,0.382,2.04,{"date":1697,"open":1698,"high":924,"low":1699,"close":1699,"change":1700,"percent_change":594,"volume":1337,"transactions":9,"vwap":1699},"2025-12-19",18.76,18.687,-0.015,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1337,"transactions":9,"vwap":1705},"2025-12-18",18.91,19.051001,18.702,0.267,1.45,{"date":1709,"open":649,"high":649,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":949,"transactions":9,"vwap":1710},"2025-12-17",18.435,-0.363,-1.93,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1099,"transactions":9,"vwap":1716},"2025-12-16",18.45,18.798,-0.062,-0.33,{"date":1720,"open":1721,"high":1721,"low":1635,"close":1635,"change":1722,"percent_change":1723,"volume":1017,"transactions":9,"vwap":1635},"2025-12-15",19.2,-0.825,-4.19,{"date":1725,"open":1060,"high":1060,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1368,"transactions":9,"vwap":1727},"2025-12-12",19.59,19.685,-0.098,-0.5,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":897,"volume":1174,"transactions":9,"vwap":1733},"2025-12-11",19.62,19.783,19.495,-0.069,{"date":1737,"open":677,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-10",20.17,19.852,-0.097,-0.49,4800,{"date":1744,"open":1745,"high":1746,"low":1607,"close":1747,"change":1748,"percent_change":1749,"volume":990,"transactions":9,"vwap":1747},"2025-12-09",19.78,19.95,19.949,-0.352,-1.73,{"date":1751,"open":1738,"high":1752,"low":1738,"close":1753,"change":1754,"percent_change":1755,"volume":1210,"transactions":9,"vwap":1753},"2025-12-08",20.31,20.301,0.001,0,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1645,"volume":949,"transactions":9,"vwap":1761},"2025-12-05",20.29,20.541,20.21,20.3,0.216,{"date":1764,"open":1599,"high":1599,"low":978,"close":1765,"change":1766,"percent_change":1767,"volume":1519,"transactions":9,"vwap":1765},"2025-12-04",20.084,-0.188,-0.93,{"date":1769,"open":1770,"high":1752,"low":1770,"close":1771,"change":927,"percent_change":1772,"volume":1258,"transactions":9,"vwap":1771},"2025-12-03",19.89,20.272,-1.26,{"date":1774,"open":1775,"high":984,"low":1746,"close":1776,"change":1777,"percent_change":561,"volume":1294,"transactions":9,"vwap":1776},"2025-12-02",20.01,20.531,0.181,{"date":1779,"open":1780,"high":1184,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":817,"transactions":9,"vwap":1781},"2025-12-01",20.4,20.35,0.075,0.37,{"date":1785,"open":1068,"high":1126,"low":1760,"close":1786,"change":1787,"percent_change":1788,"volume":171,"transactions":9,"vwap":1786},"2025-11-28",20.275,0.522,2.64,{"date":1790,"open":1791,"high":970,"low":925,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-26",19.83,19.753,0.383,1.98,9300,{"date":1797,"open":1798,"high":1672,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1137,"transactions":9,"vwap":1800},"2025-11-25",19.38,19.28,19.37,0.084,0.44,{"date":1804,"open":1805,"high":1806,"low":1658,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-24",19.1,19.286,0.182,0.95,18800,{"date":1811,"open":916,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-21",19.12,18.27,19.104,0.742,4.04,11600,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-20",19.64,18.34,18.362,-0.695,-3.65,6700,{"date":1827,"open":1828,"high":1828,"low":1268,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-19",19.68,19.056999,-0.902,-4.52,53900,{"date":1834,"open":1835,"high":1752,"low":1835,"close":1836,"change":1837,"percent_change":1629,"volume":1838,"transactions":9,"vwap":1836},"2025-11-18",19.6,19.959,-0.005,33600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-17",20.435,20.736,19.8,19.964,0.284,1.44,32300,{"date":1849,"open":1775,"high":1850,"low":1592,"close":1828,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1828},"2025-11-14",20.76,-2.064,-9.49,36700,{"date":1855,"open":1856,"high":999,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-13",22.6,21.15,21.744,-0.876,-3.87,29900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-12",23.67,23.69,22.45,22.62,-0.443,-1.92,37300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1783,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-11",23.2,23.349,22.73,23.063,1.63,14000,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-10",22.88,22.28,22.693,-0.623,-2.67,10600,{"date":1888,"open":558,"high":1889,"low":1169,"close":1890,"change":973,"percent_change":513,"volume":1891,"transactions":9,"vwap":1890},"2025-11-07",23.78,23.316,18000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":108,"percent_change":62,"volume":1384,"transactions":9,"vwap":1897},"2025-11-06",23.86,24.030001,23.36,23.59,{"date":1899,"open":1000,"high":1900,"low":1020,"close":1900,"change":1901,"percent_change":1902,"volume":1677,"transactions":9,"vwap":1900},"2025-11-05",23.76,0.373,1.59,{"date":1904,"open":1000,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1838,"transactions":9,"vwap":1907},"2025-11-04",24.07,23.279,23.387,-1.444,-5.82,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1869,"volume":1916,"transactions":9,"vwap":1914},"2025-11-03",24.94,24.145,24.831,-0.485,24300,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1451,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-31",25,25.47,25.316,-1.91,17500,{"date":1925,"open":332,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-30",26.67,25.43,25.809,-1.538,-5.62,36000,{"date":1933,"open":1934,"high":21,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-29",28.23,27.1,27.347,-0.355,-1.28,21600,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1350,"volume":1916,"transactions":9,"vwap":1945},"2025-10-28",27.08,28.040001,26.615,27.702,0.557,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-27",27.16,27.3,26.91,27.145,1.548,6.05,10800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":347,"volume":1677,"transactions":9,"vwap":1961},"2025-10-24",25.692,25.865,25.392,25.597,0.027,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-23",25.42,25.81,25.33,25.57,1.065,4.35,15900,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1582,"volume":1979,"transactions":9,"vwap":1977},"2025-10-22",24.73,25.1,24.16,24.505,-0.654,15700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-21",25.24,25.6,25.030001,25.159,-1.406,-5.29,11500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-20",25.53,26.78,25.2,26.565,1.035,4.05,12800,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1991,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1991},"2025-10-17",24.375,25.83,0.506,2.02,19700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":846,"percent_change":956,"volume":876,"transactions":9,"vwap":2009},"2025-10-16",25.51,25.58,25.024,{"date":176,"open":2011,"high":2011,"low":2012,"close":2012,"change":1062,"percent_change":728,"volume":171,"transactions":9,"vwap":2012},25.77,25.648]