[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KYIV":3,"homepage-market-summary":29,"stock-historical-KYIV":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KYIV","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Kyivstar Group Ltd. Common Shares","Nasdaq",null,"Common Stock","Kyivstar Group Ltd is a telecommunications and digital holding company that operates Ukraine provider of mobile communication and broadband services. The company offers a wide range of connectivity and digital services, including mobile and fixed-line voice and data, ride-hailing, e-health, digital TV, and enterprise solutions such as big data, cloud, and cybersecurity. It operates through two main segments: Telecommunications and Digital. The Telecommunications segment, which generates the majority of revenue, includes service revenue from mobile and fixed connectivity services provided to both individual and corporate customers. The Digital segment comprises revenue from proprietary digital platforms and services.","5,000",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.57,12.51,12.69,12.32,0.06,0.48,357227.373557,4926,12.567,16.55,9.29,646513.1842390957,45.2,460,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},681560,248769409.244013,10.94,"2025-04-23",[181,182,191,202,211,221,232,242,251,259,269,280,291,301,311,322,332,342,351,361,371,381,391,400,409,418,427,434,444,451,460,468,477,485,493,504,512,521,529,535,545,552,559,567,575,582,590,599,607,615,624,632,640,647,656,664,670,678,685,691,698,706,714,722,731,739,746,754,762,771,779,787,795,801,809,816,822,828,833,838,845,850,854,860,864,871,875,880,887,894,900,906,911,916,920,924,929,935,943,948,955,961,966,971,978,986,994,1001,1009,1017,1025,1032,1040,1047,1054,1062,1070,1076,1083,1090,1097,1104,1110,1119,1128,1135,1142,1149,1155,1163,1171,1178,1186,1193,1198,1202,1210,1215,1219,1225,1229,1238,1246,1253,1260,1268,1274,1280,1285,1292,1298,1304,1308,1314,1321,1325,1329,1334,1340,1344,1349,1354,1359,1363,1366,1370,1376,1380,1384,1390,1394,1399,1405,1411,1415,1422,1429,1434,1440,1446,1452,1457,1462,1467,1473,1477,1481,1485,1490,1495,1500,1504,1508,1511,1514,1517,1521,1525,1529,1533,1541,1547,1554,1562,1569,1575,1578,1583,1586,1589,1594,1599,1605,1608,1612,1618,1623,1629,1633,1639,1647,1654,1660,1666,1671,1675,1680,1686,1692,1695,1700,1704,1708,1711,1715,1719,1723,1727,1731,1735,1740,1745,1750,1756,1761,1766,1770,1774,1777,1782,1786,1790,1793,1796,1801,1804,1808,1812,1816,1820,1826,1834,1840,1845,1851,1857,1863,1867,1872,1878,1882,1890,1896,1903,1907,1912,1918,1925,1931,1935,1940,1944,1948,1954,1960,1966,1972,1977,1981,1985,1992,1996,2000,2005,2009,2012,2015,2020,2024,2028,2032,2037,2041,2045,2048,2054,2060,2063,2067,2070,2075,2080,2085,2093,2097,2100,2104,2108,2113,2116,2121,2125,2129,2135,2140,2143,2148,2152,2158,2162,2165,2169,2174,2179,2183,2189,2195,2199,2202,2206,2209,2213,2218,2223,2228,2232,2236,2240,2245,2249,2253,2256,2261,2267,2270,2274,2278,2282,2285,2289,2293,2296,2300,2305,2309],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":15,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",12.63,12.245,0.1,0.81,487188.81564,6562,12.4099,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",12.31,12.5,12.24,12.41,0.07,0.57,644145.57914,5855,12.3778,{"date":203,"open":204,"high":204,"low":193,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",12.75,12.34,-0.43,-3.37,507332.713373,5967,12.4498,{"date":212,"open":213,"high":214,"low":15,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",12.81,12.935,12.77,0.01,0.08,408332.549117,5107,12.7299,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",13,13.02,12.62,12.76,-0.29,-2.22,596616.713383,6300,12.758,{"date":233,"open":234,"high":235,"low":224,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",13.33,13.46,13.05,-0.15,-1.14,341810.4989,4131,13.1877,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":52,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",12.89,13.305,13.2,1.38,317501.948975,4442,13.1632,{"date":252,"open":223,"high":253,"low":254,"close":224,"change":255,"percent_change":237,"volume":256,"transactions":257,"vwap":258},"2026-09-23",13.1845,12.9,-0.02,190832.792727,3811,13.0031,{"date":260,"open":261,"high":235,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",13.44,13.03,13.04,-0.37,-2.76,377593.538523,4890,13.1268,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",13.11,13.47,12.95,13.41,0.375,2.88,237263.355425,4385,13.3469,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",13.3,13.335,12.8584,13.035,-0.245,-1.84,407205.306319,5743,13.016,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",13.4,13.16,13.28,0.11,0.84,282361.51035,4534,13.2625,{"date":302,"open":303,"high":304,"low":263,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",13.42,13.45,13.17,-0.08,-0.6,193432.277101,5506,13.1675,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",13.66,13.68,13.22,13.25,-0.41,-3,237027.811212,3587,13.3135,{"date":323,"open":324,"high":325,"low":326,"close":313,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",13.5,13.96,13.49,0.05,0.37,310468.456267,4754,13.728,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",14.01,13.56,13.61,-0.26,-1.87,359723.473912,4464,13.6794,{"date":343,"open":324,"high":344,"low":272,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",14.17,13.87,0.15,1.09,336667.185194,6419,13.9162,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":265,"volume":358,"transactions":359,"vwap":360},"2026-09-09",14.05,14.08,13.7,13.72,-0.39,382433.248997,5257,13.8841,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",14.14,14.22,13.98,14.11,0,347412.630196,5476,14.0896,{"date":372,"open":373,"high":374,"low":375,"close":366,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",14.24,14.34,13.9,-0.16,-1.12,422723.260147,5401,14.1387,{"date":382,"open":355,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",14.35,13.69,14.27,0.68,5,781522.640325,8242,14.1222,{"date":392,"open":271,"high":355,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",13.08,13.59,0.51,3.9,646779.937586,8901,13.5596,{"date":401,"open":402,"high":234,"low":403,"close":393,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",13.23,12.96,-0.33,-2.46,862936.496542,8002,13.1043,{"date":410,"open":293,"high":411,"low":412,"close":274,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",13.55,13.265,-0.03,-0.22,350367.752807,5034,13.3921,{"date":419,"open":394,"high":420,"low":421,"close":261,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",13.735,13.4301,-0.13,-0.96,246971.173717,3656,13.482,{"date":428,"open":336,"high":429,"low":293,"close":430,"change":431,"percent_change":227,"volume":432,"transactions":340,"vwap":433},"2026-08-27",13.705,13.57,-0.04,315789.1734,13.5478,{"date":435,"open":436,"high":437,"low":438,"close":336,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",13.88,14,13.39,-0.27,-1.95,564849.654441,6703,13.5744,{"date":445,"open":324,"high":446,"low":304,"close":436,"change":395,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",13.92,3.81,325716.097695,5640,13.7285,{"date":452,"open":453,"high":324,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",13.15,13.37,0.12,0.91,244787.635991,5195,13.3974,{"date":461,"open":273,"high":412,"low":462,"close":316,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",12.92,0.43,3.35,236809.800492,3979,13.1374,{"date":469,"open":226,"high":470,"low":471,"close":472,"change":431,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",12.85,12.655,12.82,-0.31,237080.364593,4683,12.7868,{"date":478,"open":479,"high":236,"low":480,"close":481,"change":431,"percent_change":473,"volume":482,"transactions":483,"vwap":484},"2026-08-19",12.98,12.83,12.86,183253.722566,3086,12.9099,{"date":486,"open":487,"high":488,"low":244,"close":254,"change":414,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",12.94,13.1,-1.68,227822.724421,4156,12.9866,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",13.19,13.21,13.01,13.12,-0.12,-0.91,147538.808246,2774,13.0901,{"date":505,"open":496,"high":295,"low":506,"close":507,"change":197,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",13.14,13.24,0.53,154575.97849,3025,13.2154,{"date":513,"open":514,"high":515,"low":516,"close":305,"change":422,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",13.38,13.43,13.075,-0.98,214661.013068,3838,13.1698,{"date":522,"open":316,"high":523,"low":524,"close":282,"change":166,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",13.385,13.1126,1.53,220500.865362,3709,13.2952,{"date":530,"open":402,"high":234,"low":462,"close":488,"change":306,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",-0.61,294699.570889,4453,13.0765,{"date":536,"open":282,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",13.36,13.1301,13.18,-0.2,-1.49,206360.493052,3715,13.2409,{"date":546,"open":454,"high":547,"low":548,"close":514,"change":216,"percent_change":197,"volume":549,"transactions":550,"vwap":551},"2026-08-07",13.62,13.32,215509.39479,4715,13.4069,{"date":553,"open":282,"high":554,"low":294,"close":454,"change":346,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",13.6399,1.13,493594.732462,5359,13.4913,{"date":560,"open":335,"high":561,"low":315,"close":315,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",13.71,-0.56,-4.06,404496.358333,5231,13.347,{"date":568,"open":569,"high":570,"low":326,"close":571,"change":186,"percent_change":105,"volume":572,"transactions":573,"vwap":574},"2026-08-04",13.75,13.85,13.78,461406.39064,6127,13.67,{"date":576,"open":577,"high":436,"low":578,"close":314,"change":455,"percent_change":161,"volume":579,"transactions":580,"vwap":581},"2026-08-03",13.73,13.48,420637.393476,6043,13.6163,{"date":583,"open":446,"high":584,"low":303,"close":335,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",14.21,-0.46,-3.28,1442551.319139,9702,13.8144,{"date":591,"open":315,"high":592,"low":315,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",14.1,14.02,0.9,6.86,656994.576251,8987,13.9128,{"date":600,"open":335,"high":601,"low":479,"close":498,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",13.77,-0.44,-3.24,584074.53465,8437,13.1962,{"date":608,"open":335,"high":609,"low":523,"close":335,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",13.81,-0.095,-0.7,417633.679736,6948,13.5482,{"date":616,"open":355,"high":617,"low":515,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",13.89,13.655,0.255,1.9,225192.762744,4765,13.6397,{"date":625,"open":577,"high":617,"low":626,"close":293,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-24",13.345,-0.25,-1.83,267858.549149,3753,13.574,{"date":633,"open":569,"high":634,"low":324,"close":635,"change":87,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",13.82,13.65,-1.73,452097.858483,6033,13.6392,{"date":641,"open":385,"high":642,"low":634,"close":617,"change":404,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-22",14.366,-2.32,275296.257488,4307,14.0039,{"date":648,"open":436,"high":649,"low":650,"close":364,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",14.37,13.865,0.42,3.04,264594.17314,4679,14.1873,{"date":657,"open":584,"high":658,"low":571,"close":659,"change":317,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",14.33,13.8,-2.89,489346.321394,6596,13.9353,{"date":665,"open":666,"high":667,"low":668,"close":584,"change":627,"percent_change":636,"volume":669,"transactions":9,"vwap":584},"2026-07-17",14.3,14.6,14.12,310400,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-16",15.13,14.36,14.46,-0.62,-4.11,728300,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":413,"percent_change":540,"volume":684,"transactions":9,"vwap":683},"2026-07-15",15.11,15.333,15.07,15.08,327800,{"date":686,"open":687,"high":688,"low":682,"close":680,"change":689,"percent_change":166,"volume":690,"transactions":9,"vwap":680},"2026-07-14",15.23,15.5,0.03,360500,{"date":692,"open":693,"high":694,"low":695,"close":683,"change":540,"percent_change":696,"volume":697,"transactions":9,"vwap":683},"2026-07-13",15.3,15.42,14.975,-1.31,429800,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":306,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-10",15.59,15.61,15.25,15.28,-0.52,278100,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",15.73,15.34,15.36,-0.21,-1.35,314100,{"date":715,"open":716,"high":717,"low":709,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",15.37,15.797,15.57,-0.1,-0.64,384200,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",16.1,16.298,15.65,15.67,-0.47,-2.91,792100,{"date":732,"open":733,"high":24,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",15.83,15.58,16.14,0.46,2.93,1731000,{"date":740,"open":724,"high":741,"low":703,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-02",16.125,15.68,-0.23,-1.45,1490600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":337,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-01",16,16.059999,15.48,15.91,-1.61,1651300,{"date":755,"open":750,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-30",16.21,15.446,16.17,0.78,5.07,1278400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-29",14.803,15.6,14.7,15.39,0.64,4.34,661600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":743,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-26",14.95,15.44,14.74,14.75,-1.54,1290900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":736,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-25",14.51,15,14.32,14.98,3.17,777400,{"date":788,"open":666,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-24",14.59,14.2,14.52,0.04,0.28,1023000,{"date":796,"open":659,"high":797,"low":601,"close":798,"change":736,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-23",14.66,14.48,3.28,760600,{"date":802,"open":803,"high":804,"low":805,"close":593,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":593},"2026-06-22",14.16,14.269,13.95,-0.14,-0.99,800600,{"date":810,"open":437,"high":811,"low":812,"close":803,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":803},"2026-06-18",14.18,13.94,0.26,1.87,719100,{"date":817,"open":437,"high":818,"low":819,"close":375,"change":306,"percent_change":820,"volume":821,"transactions":9,"vwap":375},"2026-06-17",14.225,13.815,-0.57,386500,{"date":823,"open":437,"high":364,"low":824,"close":365,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":365},"2026-06-16",13.76,0.23,1.67,611700,{"date":829,"open":437,"high":830,"low":831,"close":569,"change":455,"percent_change":161,"volume":832,"transactions":9,"vwap":569},"2026-06-15",14.39,13.74,725700,{"date":834,"open":355,"high":571,"low":336,"close":835,"change":836,"percent_change":86,"volume":837,"transactions":9,"vwap":835},"2026-06-12",13.63,-0.11,149700,{"date":839,"open":548,"high":840,"low":841,"close":831,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":831},"2026-06-11",13.99,13.26,0.44,3.31,399400,{"date":846,"open":272,"high":847,"low":282,"close":282,"change":473,"percent_change":848,"volume":849,"transactions":9,"vwap":282},"2026-06-10",13.661,-2.28,191600,{"date":851,"open":852,"high":617,"low":841,"close":336,"change":216,"percent_change":197,"volume":853,"transactions":9,"vwap":336},"2026-06-09",13.6,490100,{"date":855,"open":856,"high":857,"low":303,"close":852,"change":422,"percent_change":858,"volume":859,"transactions":9,"vwap":852},"2026-06-08",13.58,13.84,-0.95,337800,{"date":861,"open":375,"high":353,"low":430,"close":577,"change":711,"percent_change":862,"volume":863,"transactions":9,"vwap":577},"2026-06-05",-1.51,409400,{"date":865,"open":547,"high":866,"low":867,"close":812,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":812},"2026-06-04",14.035,13.51,0.16,1.16,246300,{"date":872,"open":383,"high":383,"low":852,"close":571,"change":820,"percent_change":873,"volume":874,"transactions":9,"vwap":571},"2026-06-03",-3.97,690800,{"date":876,"open":877,"high":383,"low":878,"close":383,"change":19,"percent_change":651,"volume":879,"transactions":9,"vwap":383},"2026-06-02",14.06,13.945,488300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":216,"percent_change":197,"volume":886,"transactions":9,"vwap":885},"2026-06-01",14.23,14.41,14.15,14.29,713600,{"date":888,"open":889,"high":673,"low":890,"close":889,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":889},"2026-05-29",14.28,14.135,-0.07,-0.49,315100,{"date":895,"open":896,"high":766,"low":373,"close":383,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":383},"2026-05-28",14.4,-0.05,-0.35,346700,{"date":901,"open":902,"high":766,"low":903,"close":896,"change":836,"percent_change":904,"volume":905,"transactions":9,"vwap":896},"2026-05-27",14.56,14.38,-0.76,363000,{"date":907,"open":437,"high":908,"low":805,"close":781,"change":909,"percent_change":94,"volume":910,"transactions":9,"vwap":781},"2026-05-26",14.63,0.31,825000,{"date":912,"open":437,"high":913,"low":437,"close":790,"change":166,"percent_change":914,"volume":915,"transactions":9,"vwap":790},"2026-05-22",14.25,1.43,727100,{"date":917,"open":334,"high":889,"low":635,"close":437,"change":897,"percent_change":918,"volume":919,"transactions":9,"vwap":437},"2026-05-21",-0.36,971400,{"date":921,"open":335,"high":366,"low":293,"close":353,"change":120,"percent_change":922,"volume":923,"transactions":9,"vwap":353},"2026-05-20",4.69,1126800,{"date":925,"open":926,"high":927,"low":539,"close":303,"change":897,"percent_change":264,"volume":928,"transactions":9,"vwap":303},"2026-05-19",13.27,13.575,309900,{"date":930,"open":931,"high":324,"low":932,"close":272,"change":52,"percent_change":933,"volume":934,"transactions":9,"vwap":272},"2026-05-18",13.34,13.182,1.35,426800,{"date":936,"open":293,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-15",13.54,13.242,13.29,-0.42,-3.06,629800,{"date":944,"open":889,"high":666,"low":578,"close":561,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":561},"2026-05-14",-0.84,-5.77,794200,{"date":949,"open":884,"high":950,"low":659,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-13",14.79,14.55,0.58,4.15,1433700,{"date":956,"open":824,"high":957,"low":314,"close":958,"change":327,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-12",14.13,13.97,0.36,1015300,{"date":962,"open":355,"high":666,"low":963,"close":446,"change":120,"percent_change":964,"volume":965,"transactions":9,"vwap":446},"2026-05-11",13.505,4.74,1607000,{"date":967,"open":184,"high":326,"low":968,"close":939,"change":386,"percent_change":969,"volume":970,"transactions":9,"vwap":939},"2026-05-08",12.59,5.39,1375800,{"date":972,"open":973,"high":974,"low":16,"close":975,"change":719,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-07",12.7,13.09,12.61,-0.79,564300,{"date":979,"open":980,"high":244,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-06",12.72,12.54,12.71,0.24,1.92,485600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":217,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-05",12.44,12.67,12.3,12.47,0.65,390100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":186,"percent_change":187,"volume":1000,"transactions":9,"vwap":999},"2026-05-04",12.275,12.73,12.135,12.39,790700,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-01",11.99,12.35,12.29,0.4,3.36,209400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":52,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-30",11.73,12.19,11.62,11.89,1.54,262300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":186,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-29",11.61,11.852,11.15,11.71,0.86,711200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1019,"change":217,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1019},"2026-04-28",11.4,11.63,11.306,0.69,366200,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-27",11.72,11.5,11.53,-0.19,-1.62,241000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1034,"change":71,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1034},"2026-04-24",11.66,11.81,11.6,1.82,217300,{"date":1048,"open":1049,"high":1014,"low":1027,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-23",11.8,11.51,-0.38,-3.2,567500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1014,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1014},"2026-04-22",12.08,12.25,11.77,-0.09,-0.75,402500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":237,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-21",12.13,12.255,11.93,11.98,-1.24,477200,{"date":1071,"open":1064,"high":1072,"low":1073,"close":1064,"change":836,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1064},"2026-04-20",12.355,12.07,-0.9,330800,{"date":1077,"open":1067,"high":1078,"low":1079,"close":195,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":195},"2026-04-17",12.42,11.905,0.41,3.47,745800,{"date":1084,"open":1085,"high":1086,"low":1034,"close":1087,"change":255,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-16",11.85,11.965,11.83,-0.17,308500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1085,"change":689,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1085},"2026-04-15",11.84,12,11.75,0.25,347200,{"date":1098,"open":1094,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":620,"volume":1103,"transactions":9,"vwap":1101},"2026-04-14",11.865,11.64,11.82,0.22,420100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1044,"change":217,"percent_change":1030,"volume":1109,"transactions":9,"vwap":1044},"2026-04-13",11.3,11.65,11.2,625300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-10",11.87,12.15,11.31,11.52,0.62,5.69,1550400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-09",10.56,10.95,10.455,10.9,0.34,3.22,669800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1121,"change":909,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1121},"2026-04-08",10.84,11,10.445,3.02,681500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":431,"percent_change":357,"volume":1141,"transactions":9,"vwap":1140},"2026-04-07",10.2,10.29,9.95,10.25,372300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1138,"change":296,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1138},"2026-04-06",10.18,10.295,10.07,1.08,324500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1144,"change":216,"percent_change":186,"volume":1154,"transactions":9,"vwap":1144},"2026-04-02",9.84,10.28,9.71,494200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":327,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-01",10.15,10.26,10.02,10.17,0.49,895500,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-31",9.46,10.24,10.12,0.79,8.47,1371000,{"date":1172,"open":1167,"high":1173,"low":25,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-30",10.145,9.33,-0.72,-7.16,1919200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":376,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-27",10.335,10.41,10.04,10.05,-1.57,624800,{"date":1187,"open":1188,"high":1189,"low":1167,"close":1190,"change":602,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-26",10.52,10.75,10.21,-4.13,532200,{"date":1194,"open":1195,"high":178,"low":1195,"close":1196,"change":868,"percent_change":525,"volume":1197,"transactions":9,"vwap":1196},"2026-03-25",10.53,10.65,995500,{"date":1199,"open":1181,"high":1196,"low":1144,"close":1200,"change":367,"percent_change":367,"volume":1201,"transactions":9,"vwap":1200},"2026-03-24",10.49,431700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1200,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1200},"2026-03-23",10.1,10.51,10.021,0.39,3.86,995800,{"date":1211,"open":1204,"high":1212,"low":1213,"close":1204,"change":719,"percent_change":517,"volume":1214,"transactions":9,"vwap":1204},"2026-03-20",10.255,9.99,824500,{"date":1216,"open":1195,"high":1195,"low":1167,"close":1137,"change":704,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1137},"2026-03-19",-4.85,1054400,{"date":1220,"open":1188,"high":1221,"low":1222,"close":1223,"change":197,"percent_change":37,"volume":1224,"transactions":9,"vwap":1223},"2026-03-18",10.78,10.31,10.72,999400,{"date":1226,"open":1227,"high":1130,"low":1200,"close":1196,"change":689,"percent_change":793,"volume":1228,"transactions":9,"vwap":1196},"2026-03-17",10.68,599900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-16",10.35,10.689,10.132,10.62,-0.45,-4.07,2232200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":45,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-13",10.87,11.86,10.855,11.07,8.53,2499200,{"date":1247,"open":1248,"high":1249,"low":1157,"close":1137,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1137},"2026-03-12",10.865,10.99,-1.47,-12.6,3796800,{"date":1254,"open":1255,"high":1003,"low":1256,"close":1257,"change":227,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-11",11.91,11.55,11.67,-2.42,463700,{"date":1261,"open":1262,"high":1056,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-10",11.9,11.625,11.96,0.19,1.61,396400,{"date":1269,"open":1058,"high":1270,"low":1271,"close":1058,"change":836,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1058},"2026-03-09",11.835,11.555,-0.93,430500,{"date":1275,"open":1044,"high":1067,"low":1044,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-06",11.88,0.02,0.17,517400,{"date":1281,"open":1087,"high":1282,"low":1087,"close":1241,"change":940,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1241},"2026-03-05",12.23,-3.42,516000,{"date":1286,"open":1262,"high":1287,"low":1262,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-04",12.37,12.28,0.38,3.19,306900,{"date":1293,"open":1014,"high":1294,"low":1295,"close":1262,"change":1235,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1262},"2026-03-03",12.18,11.69,-3.64,495700,{"date":1299,"open":1300,"high":1004,"low":1301,"close":1004,"change":508,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1004},"2026-03-02",11.68,11.37,4.48,442100,{"date":1305,"open":1112,"high":1306,"low":1107,"close":1101,"change":216,"percent_change":217,"volume":1307,"transactions":9,"vwap":1101},"2026-02-27",11.95,577100,{"date":1309,"open":1310,"high":1311,"low":1257,"close":1043,"change":540,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1043},"2026-02-26",12.05,12.069,-1.67,369400,{"date":1315,"open":1093,"high":1057,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-25",11.815,12.01,0.32,2.74,598100,{"date":1322,"open":1067,"high":1093,"low":1295,"close":1295,"change":87,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1295},"2026-02-24",-2.01,439800,{"date":1326,"open":1085,"high":1264,"low":1327,"close":1066,"change":367,"percent_change":367,"volume":1328,"transactions":9,"vwap":1066},"2026-02-23",11.35,1164200,{"date":1330,"open":226,"high":487,"low":1331,"close":1066,"change":423,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1066},"2026-02-20",11.78,-7.45,1142700,{"date":1335,"open":1336,"high":1337,"low":980,"close":244,"change":422,"percent_change":1338,"volume":1339,"transactions":9,"vwap":244},"2026-02-19",12.97,13.35,-1,685500,{"date":1341,"open":973,"high":488,"low":968,"close":224,"change":959,"percent_change":1342,"volume":1343,"transactions":9,"vwap":224},"2026-02-18",2.84,669400,{"date":1345,"open":470,"high":224,"low":1346,"close":1346,"change":376,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-17",12.66,-1.25,369500,{"date":1350,"open":184,"high":1351,"low":225,"close":472,"change":52,"percent_change":1352,"volume":1353,"transactions":9,"vwap":472},"2026-02-13",13.065,1.42,302200,{"date":1355,"open":244,"high":271,"low":1356,"close":1356,"change":1088,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-12",12.64,-1.33,477600,{"date":1360,"open":470,"high":402,"low":1361,"close":213,"change":395,"percent_change":953,"volume":1362,"transactions":9,"vwap":213},"2026-02-11",12.74,1089900,{"date":1364,"open":1294,"high":968,"low":1294,"close":990,"change":327,"percent_change":1080,"volume":1365,"transactions":9,"vwap":990},"2026-02-10",428900,{"date":1367,"open":1057,"high":1368,"low":1012,"close":1057,"change":255,"percent_change":376,"volume":1369,"transactions":9,"vwap":1057},"2026-02-09",12.6,775500,{"date":1371,"open":1112,"high":193,"low":1372,"close":1373,"change":842,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-06",11.733,12.27,3.72,688800,{"date":1377,"open":1087,"high":1378,"low":1295,"close":1087,"change":255,"percent_change":1088,"volume":1379,"transactions":9,"vwap":1087},"2026-02-05",11.963,655100,{"date":1381,"open":1262,"high":1262,"low":1382,"close":1085,"change":1277,"percent_change":1278,"volume":1383,"transactions":9,"vwap":1085},"2026-02-04",11.45,910100,{"date":1385,"open":1386,"high":1014,"low":1387,"close":1087,"change":1318,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1087},"2026-02-03",11.76,11.665,2.78,748100,{"date":1391,"open":1301,"high":1043,"low":1301,"close":1050,"change":868,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1050},"2026-02-02",1.41,1121100,{"date":1395,"open":1249,"high":1027,"low":1396,"close":1327,"change":611,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1327},"2026-01-30",10.91,-5.81,7134400,{"date":1400,"open":1056,"high":1401,"low":1402,"close":1310,"change":792,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1310},"2026-01-29",12.1,11.57,0.33,1291000,{"date":1406,"open":1306,"high":1407,"low":1035,"close":1317,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1317},"2026-01-28",12.55,-0.58,-4.61,1918300,{"date":1412,"open":1413,"high":1413,"low":205,"close":968,"change":19,"percent_change":20,"volume":1414,"transactions":9,"vwap":968},"2026-01-27",12.68,275900,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1102,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-26",12.88,12.4,12.53,1.79,394800,{"date":1423,"open":1424,"high":453,"low":1425,"close":193,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":193},"2026-01-23",13.13,12.11,-1.08,-8.07,916300,{"date":1430,"open":1431,"high":326,"low":226,"close":438,"change":1080,"percent_change":1432,"volume":1433,"transactions":9,"vwap":438},"2026-01-22",13.07,3.16,728500,{"date":1435,"open":1436,"high":488,"low":1066,"close":479,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":479},"2026-01-21",11.97,1.01,8.44,1049600,{"date":1441,"open":1442,"high":1443,"low":1262,"close":1436,"change":1088,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1436},"2026-01-20",12.215,12.248,-1.4,477500,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1277,"percent_change":1278,"volume":1451,"transactions":9,"vwap":1450},"2026-01-16",12.38,12.06,12.14,418900,{"date":1453,"open":1454,"high":1448,"low":1056,"close":1455,"change":792,"percent_change":1403,"volume":1456,"transactions":9,"vwap":1455},"2026-01-15",12.21,12.12,419900,{"date":1458,"open":195,"high":1459,"low":1066,"close":1056,"change":264,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1056},"2026-01-14",12.52,-2.97,1154400,{"date":1463,"open":16,"high":973,"low":1057,"close":1464,"change":897,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-13",12.45,-0.4,307300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":194,"change":1277,"percent_change":868,"volume":1472,"transactions":9,"vwap":194},"2026-01-12",12.78,12.945,12.43,317800,{"date":1474,"open":193,"high":225,"low":990,"close":1475,"change":217,"percent_change":992,"volume":1476,"transactions":9,"vwap":1475},"2026-01-09",12.48,244100,{"date":1478,"open":1361,"high":1361,"low":1455,"close":1418,"change":357,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1418},"2026-01-08",-3.05,643100,{"date":1482,"open":470,"high":324,"low":1361,"close":1483,"change":431,"percent_change":473,"volume":1484,"transactions":9,"vwap":1483},"2026-01-07",12.79,328900,{"date":1486,"open":324,"high":324,"low":225,"close":480,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":480},"2026-01-06",-0.67,-4.96,440600,{"date":1491,"open":282,"high":411,"low":1492,"close":324,"change":825,"percent_change":1493,"volume":1494,"transactions":9,"vwap":324},"2026-01-05",12.979,1.73,372500,{"date":1496,"open":393,"high":261,"low":480,"close":926,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":926},"2026-01-02",0.29,2.23,236900,{"date":1501,"open":204,"high":223,"low":1368,"close":479,"change":983,"percent_change":1502,"volume":1503,"transactions":9,"vwap":479},"2025-12-31",1.88,228600,{"date":1505,"open":393,"high":507,"low":997,"close":1361,"change":898,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1361},"2025-12-30",-2.67,398200,{"date":1509,"open":659,"high":659,"low":1431,"close":974,"change":1465,"percent_change":1460,"volume":1510,"transactions":9,"vwap":974},"2025-12-29",559500,{"date":1512,"open":324,"high":355,"low":246,"close":326,"change":367,"percent_change":367,"volume":1513,"transactions":9,"vwap":326},"2025-12-26",539900,{"date":1515,"open":574,"high":355,"low":303,"close":326,"change":327,"percent_change":328,"volume":1516,"transactions":9,"vwap":326},"2025-12-24",216700,{"date":1518,"open":294,"high":324,"low":223,"close":261,"change":1403,"percent_change":1519,"volume":1520,"transactions":9,"vwap":261},"2025-12-23",2.52,262500,{"date":1522,"open":577,"high":577,"low":1431,"close":271,"change":892,"percent_change":1523,"volume":1524,"transactions":9,"vwap":271},"2025-12-22",-3.6,392700,{"date":1526,"open":856,"high":840,"low":515,"close":852,"change":227,"percent_change":1527,"volume":1528,"transactions":9,"vwap":852},"2025-12-19",-2.09,642400,{"date":1530,"open":766,"high":776,"low":436,"close":617,"change":858,"percent_change":1531,"volume":1532,"transactions":9,"vwap":617},"2025-12-18",-6.4,464600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":337,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-17",15.09,15.15,14.602,14.84,-1.72,730800,{"date":1542,"open":1543,"high":693,"low":1544,"close":1545,"change":1403,"percent_change":1498,"volume":1546,"transactions":9,"vwap":1545},"2025-12-16",15.05,14.71,15.1,666400,{"date":1548,"open":1549,"high":1550,"low":592,"close":1551,"change":87,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-15",15.16,15.247,14.77,-1.6,775800,{"date":1555,"open":1556,"high":1545,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-12-12",14.91,14.64,15.01,0.14,0.94,1149600,{"date":1563,"open":667,"high":1564,"low":913,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-11",14.94,14.87,0.45,3.12,662200,{"date":1570,"open":1571,"high":667,"low":1571,"close":1572,"change":1559,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-10",14.235,14.42,0.98,419100,{"date":1576,"open":958,"high":883,"low":356,"close":889,"change":166,"percent_change":1352,"volume":1577,"transactions":9,"vwap":889},"2025-12-09",371500,{"date":1579,"open":355,"high":1580,"low":411,"close":354,"change":52,"percent_change":1581,"volume":1582,"transactions":9,"vwap":354},"2025-12-08",14.115,1.29,536700,{"date":1584,"open":356,"high":877,"low":336,"close":375,"change":52,"percent_change":135,"volume":1585,"transactions":9,"vwap":375},"2025-12-05",473200,{"date":1587,"open":326,"high":805,"low":305,"close":356,"change":1277,"percent_change":346,"volume":1588,"transactions":9,"vwap":356},"2025-12-04",549600,{"date":1590,"open":578,"high":561,"low":223,"close":355,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":355},"2025-12-03",-0.28,-2,725200,{"date":1595,"open":1596,"high":889,"low":402,"close":365,"change":328,"percent_change":1597,"volume":1598,"transactions":9,"vwap":365},"2025-12-02",13.835,2.72,613100,{"date":1600,"open":325,"high":1601,"low":1602,"close":336,"change":562,"percent_change":1603,"volume":1604,"transactions":9,"vwap":336},"2025-12-01",13.995,13.31,-3.95,590400,{"date":1606,"open":666,"high":773,"low":375,"close":344,"change":422,"percent_change":500,"volume":1607,"transactions":9,"vwap":344},"2025-11-28",760500,{"date":1609,"open":1610,"high":830,"low":316,"close":666,"change":711,"percent_change":744,"volume":1611,"transactions":9,"vwap":666},"2025-11-26",14.04,1290200,{"date":1613,"open":1614,"high":1615,"low":506,"close":781,"change":161,"percent_change":1616,"volume":1617,"transactions":9,"vwap":781},"2025-11-25",14.47,14.8,6.46,1923500,{"date":1619,"open":437,"high":896,"low":488,"close":835,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":835},"2025-11-24",0.7,5.41,2319600,{"date":1624,"open":1625,"high":488,"low":1626,"close":1627,"change":1392,"percent_change":195,"volume":1628,"transactions":9,"vwap":1627},"2025-11-21",11.7,11.58,12.93,1459300,{"date":1630,"open":990,"high":1417,"low":1382,"close":1115,"change":1487,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1115},"2025-11-20",-5.5,994900,{"date":1634,"open":1635,"high":988,"low":1636,"close":1012,"change":1573,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1012},"2025-11-19",12.26,11.795,8.74,1276600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":52,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-18",10.93,11.245,10.827,11.21,1.63,287900,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":898,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-17",11.38,10.88,11.03,-3.08,387800,{"date":1655,"open":1656,"high":1657,"low":1249,"close":1649,"change":414,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1649},"2025-11-14",11.25,11.605,-1.9,597400,{"date":1661,"open":1004,"high":1004,"low":1662,"close":1044,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1044},"2025-11-13",11.56,-0.69,-5.61,600700,{"date":1667,"open":184,"high":980,"low":1668,"close":1005,"change":585,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1005},"2025-11-12",12.02,-3.61,278000,{"date":1672,"open":1469,"high":1417,"low":1287,"close":204,"change":439,"percent_change":1673,"volume":1674,"transactions":9,"vwap":204},"2025-11-11",-2.07,282300,{"date":1676,"open":480,"high":1677,"low":975,"close":224,"change":1023,"percent_change":1678,"volume":1679,"transactions":9,"vwap":224},"2025-11-10",13.215,7.07,404300,{"date":1681,"open":1469,"high":1336,"low":1262,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-07",12.16,-0.94,-7.18,895700,{"date":1687,"open":282,"high":1688,"low":244,"close":488,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":488},"2025-11-06",13.395,-0.3,-2.24,331700,{"date":1693,"open":841,"high":569,"low":841,"close":293,"change":367,"percent_change":367,"volume":1694,"transactions":9,"vwap":293},"2025-11-05",182600,{"date":1696,"open":514,"high":1697,"low":453,"close":293,"change":728,"percent_change":1698,"volume":1699,"transactions":9,"vwap":293},"2025-11-04",13.607,-3.39,292600,{"date":1701,"open":592,"high":803,"low":561,"close":345,"change":439,"percent_change":1702,"volume":1703,"transactions":9,"vwap":345},"2025-11-03",-1.91,251600,{"date":1705,"open":324,"high":885,"low":324,"close":363,"change":386,"percent_change":1706,"volume":1707,"transactions":9,"vwap":363},"2025-10-31",5.05,567200,{"date":1709,"open":856,"high":852,"low":246,"close":235,"change":806,"percent_change":1710,"volume":1466,"transactions":9,"vwap":235},"2025-10-30",-1.03,{"date":1712,"open":224,"high":569,"low":223,"close":852,"change":508,"percent_change":1713,"volume":1714,"transactions":9,"vwap":852},"2025-10-29",4.06,284800,{"date":1716,"open":224,"high":282,"low":487,"close":1431,"change":806,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1431},"2025-10-28",-1.06,220200,{"date":1720,"open":293,"high":856,"low":1721,"close":496,"change":499,"percent_change":1074,"volume":1722,"transactions":9,"vwap":496},"2025-10-27",12.735,348900,{"date":1724,"open":384,"high":857,"low":506,"close":234,"change":217,"percent_change":1725,"volume":1726,"transactions":9,"vwap":234},"2025-10-24",0.6,331500,{"date":1728,"open":1483,"high":1729,"low":194,"close":316,"change":463,"percent_change":464,"volume":1730,"transactions":9,"vwap":316},"2025-10-23",13.53,432900,{"date":1732,"open":1413,"high":472,"low":1064,"close":472,"change":130,"percent_change":1733,"volume":1734,"transactions":9,"vwap":472},"2025-10-22",0.71,676100,{"date":1736,"open":569,"high":344,"low":973,"close":997,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":997},"2025-10-21",-0.81,-5.98,764300,{"date":1741,"open":856,"high":1742,"low":1743,"close":937,"change":1088,"percent_change":1068,"volume":1744,"transactions":9,"vwap":937},"2025-10-20",13.79,13.125,533100,{"date":1746,"open":507,"high":1747,"low":1469,"close":561,"change":414,"percent_change":1748,"volume":1749,"transactions":9,"vwap":561},"2025-10-17",13.86,-1.58,1661800,{"date":1751,"open":487,"high":366,"low":244,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-10-16",13.93,1.19,9.34,1882000,{"date":1757,"open":1064,"high":974,"low":1064,"close":1361,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1361},"2025-10-15",0.54,4.43,656100,{"date":1762,"open":1317,"high":988,"low":1034,"close":1763,"change":1037,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-14",12.2,-1.53,629500,{"date":1767,"open":1436,"high":1475,"low":1085,"close":999,"change":1080,"percent_change":1768,"volume":1769,"transactions":9,"vwap":999},"2025-10-13",3.42,272200,{"date":1771,"open":1425,"high":1356,"low":1331,"close":1067,"change":422,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1067},"2025-10-10",-1.07,775900,{"date":1775,"open":1310,"high":1763,"low":1331,"close":1425,"change":197,"percent_change":952,"volume":1776,"transactions":9,"vwap":1425},"2025-10-09",294100,{"date":1778,"open":1093,"high":195,"low":1779,"close":1780,"change":216,"percent_change":217,"volume":1781,"transactions":9,"vwap":1780},"2025-10-08",11.902,12.04,333400,{"date":1783,"open":1093,"high":1682,"low":1013,"close":1784,"change":836,"percent_change":500,"volume":1785,"transactions":9,"vwap":1784},"2025-10-07",12.03,479600,{"date":1787,"open":1113,"high":1788,"low":1331,"close":1450,"change":197,"percent_change":952,"volume":1789,"transactions":9,"vwap":1450},"2025-10-06",12.366,359900,{"date":1791,"open":1425,"high":1763,"low":1049,"close":1073,"change":689,"percent_change":1095,"volume":1792,"transactions":9,"vwap":1073},"2025-10-03",263400,{"date":1794,"open":1373,"high":1373,"low":1035,"close":1780,"change":186,"percent_change":297,"volume":1795,"transactions":9,"vwap":1780},"2025-10-02",370600,{"date":1797,"open":195,"high":16,"low":1066,"close":1798,"change":562,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-01",11.94,-4.48,416600,{"date":1802,"open":1282,"high":981,"low":1401,"close":194,"change":1265,"percent_change":1015,"volume":1803,"transactions":9,"vwap":194},"2025-09-30",345700,{"date":1805,"open":1401,"high":481,"low":1401,"close":193,"change":1207,"percent_change":1806,"volume":1807,"transactions":9,"vwap":193},"2025-09-29",3.27,426000,{"date":1809,"open":1310,"high":1418,"low":1094,"close":1810,"change":711,"percent_change":636,"volume":1811,"transactions":9,"vwap":1810},"2025-09-26",11.92,404500,{"date":1813,"open":1276,"high":1064,"low":1050,"close":1064,"change":376,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1064},"2025-09-25",-1.3,467000,{"date":1817,"open":1784,"high":204,"low":1649,"close":1005,"change":395,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1005},"2025-09-24",4.33,1104100,{"date":1821,"open":1124,"high":1822,"low":1823,"close":1331,"change":768,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1331},"2025-09-23",12.36,10.86,5.75,1057700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":422,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-22",10.8,11.19,10.77,11.14,-1.15,367800,{"date":1835,"open":1106,"high":1836,"low":1837,"close":1838,"change":1277,"percent_change":52,"volume":1839,"transactions":9,"vwap":1838},"2025-09-19",11.33,10.96,11.27,790500,{"date":1841,"open":1842,"high":1036,"low":1842,"close":1656,"change":1758,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1656},"2025-09-18",10.83,5.04,635600,{"date":1846,"open":1847,"high":1823,"low":1222,"close":1848,"change":793,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-17",10.55,10.71,2.68,406800,{"date":1852,"open":1189,"high":1837,"low":1853,"close":1854,"change":627,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-16",10.39,10.43,-2.34,616800,{"date":1858,"open":1108,"high":1859,"low":1860,"close":1227,"change":439,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1227},"2025-09-15",11.36,10.47,-2.47,773000,{"date":1864,"open":1402,"high":1112,"low":1124,"close":1122,"change":86,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1122},"2025-09-12",-6.81,463800,{"date":1868,"open":1122,"high":1067,"low":1124,"close":1094,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1094},"2025-09-11",0.89,8.2,753300,{"date":1873,"open":1828,"high":1874,"low":1875,"close":1823,"change":255,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1823},"2025-09-10",10.92,10.615,-0.18,361700,{"date":1879,"open":1880,"high":1650,"low":1140,"close":1650,"change":909,"percent_change":737,"volume":1881,"transactions":9,"vwap":1650},"2025-09-09",10.6,570400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":439,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-09-08",10.5,10.622,10.16,10.57,-2.49,1369300,{"date":1891,"open":1892,"high":1893,"low":1188,"close":1130,"change":1235,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1130},"2025-09-05",11.05,11.1,-3.99,1384700,{"date":1897,"open":1898,"high":1019,"low":1899,"close":1900,"change":728,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-04",11.59,11.09,11.29,-4,560200,{"date":1904,"open":1838,"high":1092,"low":1243,"close":1386,"change":1030,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1386},"2025-09-03",6.23,784600,{"date":1908,"open":1044,"high":1909,"low":1823,"close":1243,"change":377,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1243},"2025-09-02",11.693,-9.19,1855200,{"date":1913,"open":973,"high":1914,"low":1093,"close":1012,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1012},"2025-08-29",13.239,-0.55,-4.32,886100,{"date":1919,"open":1763,"high":1920,"low":1921,"close":1361,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1361},"2025-08-28",12.84,12.095,0.52,4.26,953100,{"date":1926,"open":1101,"high":1057,"low":1927,"close":1928,"change":1006,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-08-27",11.612,12.22,3.38,962500,{"date":1932,"open":271,"high":271,"low":1115,"close":1101,"change":858,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1101},"2025-08-26",-7.44,1955400,{"date":1936,"open":537,"high":537,"low":1282,"close":215,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":215},"2025-08-25",-0.68,-5.06,1514000,{"date":1941,"open":282,"high":383,"low":495,"close":304,"change":328,"percent_change":1942,"volume":1943,"transactions":9,"vwap":304},"2025-08-22",2.83,2079700,{"date":1945,"open":324,"high":601,"low":254,"close":393,"change":1876,"percent_change":1946,"volume":1947,"transactions":9,"vwap":393},"2025-08-21",-1.36,1567600,{"date":1949,"open":1950,"high":1951,"low":225,"close":841,"change":1702,"percent_change":1952,"volume":1953,"transactions":9,"vwap":841},"2025-08-20",15.51,15.99,-12.59,4567500,{"date":1955,"open":1956,"high":1957,"low":1610,"close":1958,"change":826,"percent_change":1287,"volume":1959,"transactions":9,"vwap":1958},"2025-08-19",15.075,16.48,15.17,4480900,{"date":1961,"open":1962,"high":1536,"low":1962,"close":324,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":324},"2025-08-18",12.33,1.98,17.19,5065100,{"date":1967,"open":1968,"high":295,"low":1108,"close":1115,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1115},"2025-08-15",12.445,-1.18,-9.29,1755000,{"date":1973,"open":1093,"high":1974,"low":1262,"close":973,"change":161,"percent_change":1975,"volume":1976,"transactions":9,"vwap":973},"2025-08-14",12.8,7.45,1244500,{"date":1978,"open":1436,"high":1067,"low":1124,"close":1101,"change":891,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1101},"2025-08-13",-0.59,1070300,{"date":1982,"open":1112,"high":1306,"low":1108,"close":1014,"change":463,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1014},"2025-08-12",3.75,970500,{"date":1986,"open":1987,"high":1784,"low":1131,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-08-11",11.04,11.46,1.03,9.88,1661300,{"date":1993,"open":1994,"high":1880,"low":1190,"close":1854,"change":792,"percent_change":1289,"volume":1995,"transactions":9,"vwap":1854},"2025-08-08",10.38,2079300,{"date":1997,"open":1884,"high":1847,"low":1998,"close":1853,"change":367,"percent_change":367,"volume":1999,"transactions":9,"vwap":1853},"2025-08-07",10.385,2596500,{"date":2001,"open":1181,"high":2002,"low":1994,"close":1853,"change":2003,"percent_change":719,"volume":2004,"transactions":9,"vwap":1853},"2025-08-06",10.45,-0.01,2174500,{"date":2006,"open":1853,"high":2002,"low":1853,"close":2007,"change":367,"percent_change":367,"volume":2008,"transactions":9,"vwap":2007},"2025-08-05",10.4,1527700,{"date":2010,"open":1200,"high":1200,"low":1853,"close":2007,"change":255,"percent_change":1037,"volume":2011,"transactions":9,"vwap":2007},"2025-08-04",534300,{"date":2013,"open":2002,"high":1195,"low":2007,"close":2014,"change":255,"percent_change":1037,"volume":960,"transactions":9,"vwap":2014},"2025-08-01",10.42,{"date":2016,"open":1884,"high":1884,"low":1994,"close":2017,"change":897,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-07-31",10.44,-0.48,896000,{"date":2021,"open":1884,"high":1188,"low":2022,"close":1200,"change":2003,"percent_change":719,"volume":2023,"transactions":9,"vwap":1200},"2025-07-30",10.46,1472700,{"date":2025,"open":1200,"high":1847,"low":2026,"close":1884,"change":413,"percent_change":1591,"volume":2027,"transactions":9,"vwap":1884},"2025-07-29",10.48,1335900,{"date":2029,"open":2030,"high":2030,"low":1884,"close":1195,"change":306,"percent_change":1060,"volume":2031,"transactions":9,"vwap":1195},"2025-07-28",10.7,542300,{"date":2033,"open":1880,"high":2034,"low":1205,"close":2035,"change":367,"percent_change":367,"volume":2036,"transactions":9,"vwap":2035},"2025-07-25",10.742,10.61,560300,{"date":2038,"open":1828,"high":1828,"low":1880,"close":2035,"change":627,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2035},"2025-07-24",-2.3,578100,{"date":2042,"open":1124,"high":2043,"low":1848,"close":1823,"change":1037,"percent_change":1539,"volume":2044,"transactions":9,"vwap":1823},"2025-07-23",11.015,658800,{"date":2046,"open":1243,"high":1243,"low":1641,"close":1892,"change":255,"percent_change":1876,"volume":2047,"transactions":9,"vwap":1892},"2025-07-22",242800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1243,"change":719,"percent_change":1074,"volume":2053,"transactions":9,"vwap":1243},"2025-07-21",11.23,11.39,10.81,560900,{"date":2055,"open":2056,"high":2050,"low":2056,"close":2057,"change":813,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-07-18",10.85,11.17,2.38,888100,{"date":2061,"open":1828,"high":2062,"low":1828,"close":1396,"change":413,"percent_change":439,"volume":1148,"transactions":9,"vwap":1396},"2025-07-17",10.97,{"date":2064,"open":1837,"high":2065,"low":1828,"close":178,"change":413,"percent_change":439,"volume":2066,"transactions":9,"vwap":178},"2025-07-16",10.975,222400,{"date":2068,"open":1021,"high":1021,"low":1122,"close":2062,"change":1876,"percent_change":752,"volume":2069,"transactions":9,"vwap":2062},"2025-07-15",574000,{"date":2071,"open":1108,"high":2072,"low":2073,"close":1021,"change":327,"percent_change":1566,"volume":2074,"transactions":9,"vwap":1021},"2025-07-14",11.26,11.11,504400,{"date":2076,"open":1027,"high":2077,"low":2078,"close":1893,"change":1125,"percent_change":1432,"volume":2079,"transactions":9,"vwap":1893},"2025-07-11",11.48,11.063,1987100,{"date":2081,"open":1131,"high":1131,"low":1189,"close":2082,"change":2083,"percent_change":1915,"volume":2084,"transactions":9,"vwap":2082},"2025-07-10",10.76,-0.06,201900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":376,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-09",10.98,11.048,10.79,10.82,-1.46,174900,{"date":2094,"open":1221,"high":1249,"low":1189,"close":2087,"change":166,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2087},"2025-07-08",1.86,192100,{"date":2098,"open":1650,"high":1396,"low":1223,"close":1221,"change":376,"percent_change":2091,"volume":2099,"transactions":9,"vwap":1221},"2025-07-07",88000,{"date":2101,"open":2052,"high":2087,"low":2052,"close":178,"change":1559,"percent_change":2102,"volume":2103,"transactions":9,"vwap":178},"2025-07-03",1.3,121700,{"date":2105,"open":1830,"high":2106,"low":1830,"close":1828,"change":897,"percent_change":585,"volume":2107,"transactions":9,"vwap":1828},"2025-07-02",10.89,84600,{"date":2109,"open":1650,"high":2110,"low":2052,"close":2056,"change":499,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2056},"2025-07-01",10.987,-1.09,96300,{"date":2114,"open":2062,"high":1249,"low":1396,"close":2062,"change":2003,"percent_change":1059,"volume":2115,"transactions":9,"vwap":2062},"2025-06-30",106000,{"date":2117,"open":2118,"high":1108,"low":1396,"close":2087,"change":891,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2087},"2025-06-27",11.18,-0.63,169000,{"date":2122,"open":2106,"high":2050,"low":2106,"close":1892,"change":983,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1892},"2025-06-26",2.22,351100,{"date":2126,"open":2057,"high":1108,"low":1221,"close":2052,"change":439,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2052},"2025-06-25",-2.44,538800,{"date":2130,"open":2131,"high":1831,"low":2131,"close":2132,"change":1318,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-06-24",10.74,11.08,2.97,605800,{"date":2136,"open":1223,"high":1828,"low":2137,"close":2082,"change":499,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2082},"2025-06-23",10.612,-1.1,637300,{"date":2141,"open":2052,"high":1656,"low":2052,"close":1650,"change":327,"percent_change":736,"volume":2142,"transactions":9,"vwap":1650},"2025-06-20",572000,{"date":2144,"open":2030,"high":2145,"low":2146,"close":1842,"change":296,"percent_change":1989,"volume":2147,"transactions":9,"vwap":1842},"2025-06-18",10.885,10.69,322700,{"date":2149,"open":2030,"high":1122,"low":1196,"close":1223,"change":891,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1223},"2025-06-17",-0.65,736900,{"date":2153,"open":2154,"high":1837,"low":2022,"close":2089,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2089},"2025-06-16",10.58,0.13,1.22,1457800,{"date":2159,"open":1234,"high":1842,"low":2002,"close":2160,"change":1088,"percent_change":1184,"volume":2161,"transactions":9,"vwap":2160},"2025-06-13",10.66,1652600,{"date":2163,"open":1987,"high":2073,"low":1830,"close":1842,"change":711,"percent_change":1658,"volume":2164,"transactions":9,"vwap":1842},"2025-06-12",505000,{"date":2166,"open":1131,"high":2167,"low":1842,"close":1987,"change":327,"percent_change":1566,"volume":2168,"transactions":9,"vwap":1987},"2025-06-11",11.22,422800,{"date":2170,"open":2171,"high":1114,"low":1122,"close":1249,"change":806,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1249},"2025-06-10",11.16,-1.26,216600,{"date":2175,"open":1106,"high":1859,"low":2176,"close":2176,"change":743,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-09",11.13,-2.02,133800,{"date":2180,"open":1327,"high":1256,"low":1836,"close":1859,"change":499,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1859},"2025-06-06",-1.05,76200,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2077,"change":1277,"percent_change":1278,"volume":2188,"transactions":9,"vwap":2077},"2025-06-05",11.34,11.54,11.201,851200,{"date":2190,"open":1256,"high":2191,"low":2192,"close":1988,"change":806,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1988},"2025-06-04",11.939,11.252,-1.21,246600,{"date":2196,"open":1455,"high":1455,"low":1662,"close":1044,"change":1465,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1044},"2025-06-03",-3.33,164800,{"date":2200,"open":1780,"high":1780,"low":1257,"close":1093,"change":367,"percent_change":367,"volume":2201,"transactions":9,"vwap":1093},"2025-06-02",149100,{"date":2203,"open":2204,"high":1763,"low":1386,"close":1093,"change":891,"percent_change":1408,"volume":2205,"transactions":9,"vwap":1093},"2025-05-30",12.17,95300,{"date":2207,"open":2204,"high":1012,"low":1067,"close":1073,"change":413,"percent_change":627,"volume":2208,"transactions":9,"vwap":1073},"2025-05-29",76800,{"date":2210,"open":1763,"high":1763,"low":1093,"close":1401,"change":719,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1401},"2025-05-28",-0.82,44400,{"date":2214,"open":1310,"high":990,"low":2215,"close":1763,"change":868,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1763},"2025-05-27",11.362,1.33,425600,{"date":2219,"open":1064,"high":194,"low":2220,"close":1780,"change":140,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1780},"2025-05-23",11.925,-2.75,260100,{"date":2224,"open":1005,"high":1078,"low":2225,"close":1448,"change":431,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1448},"2025-05-22",12.166,-0.32,55300,{"date":2229,"open":968,"high":1368,"low":2230,"close":1078,"change":306,"percent_change":720,"volume":2231,"transactions":9,"vwap":1078},"2025-05-21",12.165,301900,{"date":2233,"open":472,"high":472,"low":1067,"close":194,"change":940,"percent_change":2234,"volume":2235,"transactions":9,"vwap":194},"2025-05-20",-3.25,385100,{"date":2237,"open":194,"high":223,"low":1113,"close":462,"change":463,"percent_change":2238,"volume":2239,"transactions":9,"vwap":462},"2025-05-19",3.44,503300,{"date":2241,"open":1920,"high":244,"low":988,"close":2242,"change":2226,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-16",12.49,-2.5,399200,{"date":2246,"open":472,"high":453,"low":1483,"close":213,"change":1876,"percent_change":2247,"volume":2248,"transactions":9,"vwap":213},"2025-05-15",-1.39,347900,{"date":2250,"open":1337,"high":1337,"low":254,"close":2251,"change":792,"percent_change":909,"volume":2252,"transactions":9,"vwap":2251},"2025-05-14",12.99,340800,{"date":2254,"open":204,"high":283,"low":973,"close":273,"change":115,"percent_change":1388,"volume":2255,"transactions":9,"vwap":273},"2025-05-13",571500,{"date":2257,"open":1464,"high":973,"low":999,"close":1368,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1368},"2025-05-12",0.415,3.41,531400,{"date":2262,"open":1928,"high":1287,"low":1401,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-05-09",12.185,-0.065,-0.53,115700,{"date":2268,"open":1464,"high":1464,"low":1113,"close":1057,"change":1559,"percent_change":869,"volume":2269,"transactions":9,"vwap":1057},"2025-05-08",198400,{"date":2271,"open":1425,"high":18,"low":2272,"close":1425,"change":255,"percent_change":376,"volume":2273,"transactions":9,"vwap":1425},"2025-05-07",12.09,179600,{"date":2275,"open":1113,"high":1005,"low":2276,"close":1064,"change":255,"percent_change":376,"volume":2277,"transactions":9,"vwap":1064},"2025-05-06",12.016,229400,{"date":2279,"open":1288,"high":2280,"low":1310,"close":1113,"change":897,"percent_change":317,"volume":2281,"transactions":9,"vwap":1113},"2025-05-05",12.388,201500,{"date":2283,"open":1004,"high":988,"low":1113,"close":1763,"change":327,"percent_change":1080,"volume":2284,"transactions":9,"vwap":1763},"2025-05-02",219700,{"date":2286,"open":968,"high":1368,"low":2287,"close":1113,"change":1559,"percent_change":149,"volume":2288,"transactions":9,"vwap":1113},"2025-05-01",12.111,362000,{"date":2290,"open":1449,"high":2291,"low":1093,"close":1317,"change":422,"percent_change":1772,"volume":2292,"transactions":9,"vwap":1317},"2025-04-30",12.198,167000,{"date":2294,"open":990,"high":990,"low":1317,"close":1450,"change":897,"percent_change":317,"volume":2295,"transactions":9,"vwap":1450},"2025-04-29",200900,{"date":2297,"open":975,"high":225,"low":1401,"close":1012,"change":1265,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1012},"2025-04-28",1.58,415700,{"date":2301,"open":1092,"high":1093,"low":1058,"close":1093,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1093},"2025-04-25",0.3,2.56,218800,{"date":2306,"open":2307,"high":1011,"low":2185,"close":1625,"change":328,"percent_change":1806,"volume":2308,"transactions":9,"vwap":1625},"2025-04-24",11.47,147600,{"date":179,"open":1256,"high":1256,"low":2310,"close":1836,"change":414,"percent_change":1658,"volume":2311,"transactions":9,"vwap":1836},11.12,65400]