[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLBL":3,"homepage-market-summary":30,"stock-historical-PLBL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PLBL","2026-10-07",{"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},"Polibeli Group Ltd Class A Ordinary Shares","Nasdaq",null,"Common Stock","Polibeli Group Ltd is a holding company without any business operations. It provides digital supply chain services and distribution sales through subsidiaries in a number of countries around the globe. Currently, its business is mainly in Japan and Indonesia, while also having business operations in some international locations, including Hong Kong, Europe, and Others. The single reportable segment contains product revenues derived from world-wide goods trading, and service revenues that are ancillary to world-wide goods trading business.","91",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.64,5.73,5.81,5.55,5.84,-0.2,-3.42,179720.815185,1583,5.6655,11.75,5.1,95955.91009458168,8.1,293,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},13.48,89279,26158833.43374,-47.44,"2025-08-08",[182,183,193,204,213,224,235,246,255,263,273,282,291,301,311,320,330,338,347,352,359,366,372,381,391,400,409,416,425,435,446,454,461,470,481,490,499,509,520,530,539,547,555,563,571,579,588,598,607,615,624,634,644,654,663,673,682,692,700,707,715,721,730,737,746,754,763,771,779,788,796,804,810,818,823,830,839,844,852,861,869,876,884,889,896,901,905,910,918,924,932,938,944,950,957,962,966,972,980,985,989,995,999,1004,1008,1013,1016,1024,1028,1033,1036,1041,1046,1051,1057,1064,1067,1072,1076,1082,1088,1094,1100,1107,1115,1122,1127,1132,1138,1142,1146,1148,1153,1155,1158,1162,1167,1170,1173,1176,1181,1186,1191,1196,1202,1210,1215,1219,1222,1224,1230,1233,1238,1242,1244,1248,1250,1254,1257,1262,1267,1270,1276,1279,1283,1287,1290,1295,1299,1303,1308,1310,1315,1322,1328,1333,1339,1345,1350,1356,1364,1371,1378,1383,1386,1388,1391,1393,1397,1400,1402,1407,1414,1418,1422,1425,1427,1431,1436,1442,1448,1451,1454,1457,1460,1464,1471,1474,1479,1486,1490,1495,1499,1502,1507,1512,1515,1522,1528,1534,1539,1546,1551,1560,1566,1574,1581,1584,1587,1591,1594,1598,1602,1604,1607,1610,1614,1621,1629,1635,1640,1646,1651,1656,1662,1668,1674,1680,1686,1691,1695,1699,1703,1709,1716,1720,1726,1733,1739,1746,1750,1757,1765,1771,1775,1781,1790,1793,1798,1806,1811,1817,1824,1830,1834,1840,1846,1851,1858,1863,1868,1874,1881,1887,1894,1901,1905,1910,1914,1919,1925,1931,1938],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",5.75,5.9,5.58,0.17,3,198618.072115,1139,5.7563,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",5.66,5.72,5.45,5.67,0.02,0.35,185065.510602,1488,5.5924,{"date":205,"open":206,"high":17,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",5.5,5.65,0.16,2.91,183030.608719,1258,5.6952,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",5.6,5.8,5.3701,5.49,-0.08,-1.44,205936.33253,1024,5.5717,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",5.8197,6.05,5.56,5.57,-0.26,-4.46,236364.967839,1725,5.8491,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",5.6099,5.99,5.475,5.83,0.22,3.92,176401.680114,1284,5.8388,{"date":247,"open":248,"high":196,"low":249,"close":250,"change":200,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",5.26,5.2,5.61,6.65,185855.462899,1313,5.4688,{"date":256,"open":257,"high":257,"low":249,"close":248,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",5.78,-0.45,-7.88,170008.304293,1573,5.4342,{"date":264,"open":238,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",5.9913,5.4759,5.71,-0.28,-4.67,194282.9586,1734,5.7107,{"date":274,"open":275,"high":276,"low":267,"close":238,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",5.85,6.12,0.19,3.28,188951.85866,1288,5.981,{"date":283,"open":284,"high":284,"low":285,"close":216,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",6.34,5.705,-0.57,-8.95,196654.798828,1948,5.9696,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",5.53,6.37,5.48,0.85,15.4,415391.774263,3330,5.8675,{"date":302,"open":303,"high":250,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",5.47,5.4,5.52,0.01,0.18,67806.206595,824,5.5167,{"date":312,"open":313,"high":229,"low":304,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",5.42,5.51,0.08,1.47,66815.140492,798,5.4807,{"date":321,"open":313,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",5.59,5.32,5.43,-0.16,-2.86,127750.277817,897,5.4662,{"date":331,"open":332,"high":198,"low":313,"close":322,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",5.54,0.06,1.08,64041.475722,788,5.5392,{"date":339,"open":18,"high":340,"low":341,"close":293,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",5.745,5.44,-0.14,-2.47,84497.626304,599,5.556,{"date":348,"open":198,"high":275,"low":250,"close":198,"change":306,"percent_change":307,"volume":349,"transactions":350,"vwap":351},"2026-09-11",110451.893927,821,5.7279,{"date":353,"open":18,"high":185,"low":354,"close":195,"change":315,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",5.455,1.43,70764.620852,594,5.667,{"date":360,"open":314,"high":275,"low":303,"close":187,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",0.11,2.01,150729.881381,984,5.6438,{"date":367,"open":368,"high":314,"low":323,"close":303,"change":71,"percent_change":369,"volume":370,"transactions":244,"vwap":371},"2026-09-08",5.36,1.3,107956.966677,5.4235,{"date":373,"open":374,"high":314,"low":375,"close":304,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",5.31,5.21,0.03,0.56,121517.618998,1222,5.3651,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":38,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",5.62,5.76,5.35,5.37,-3.94,153756.445147,1009,5.5826,{"date":392,"open":393,"high":394,"low":393,"close":322,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",5.2963,5.82,-0.015,-0.27,139399.683808,1129,5.5837,{"date":401,"open":402,"high":198,"low":304,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",5.63,5.605,-0.055,-0.97,925188.533845,2381,5.5617,{"date":410,"open":228,"high":216,"low":368,"close":195,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",0.04,0.71,808053.015222,1717,5.5471,{"date":417,"open":418,"high":419,"low":354,"close":383,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",5.94,6.03,-0.31,-5.23,394578.41512,1661,5.6478,{"date":426,"open":427,"high":428,"low":275,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",5.96,6.29,5.93,-0.025,-0.42,435586.713044,1832,6.0508,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",6.09,6.24,5.925,5.955,-0.135,-2.22,308882.050564,1173,6.0497,{"date":447,"open":16,"high":448,"low":16,"close":437,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",6.285,0.42,7.41,204081.524924,1399,6.0371,{"date":455,"open":419,"high":456,"low":198,"close":198,"change":420,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",6.11,-5.18,57705.366047,781,5.8244,{"date":462,"open":463,"high":464,"low":215,"close":465,"change":162,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",6.3,6.3822,5.98,-4.01,200780.388372,1669,5.9785,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",6.4,6.56,5.92,6.23,-0.11,-1.74,251929.380482,1298,6.2592,{"date":482,"open":419,"high":483,"low":484,"close":284,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",6.46,5.8612,0.39,6.55,126794.543989,942,6.2679,{"date":491,"open":428,"high":284,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",5.261,5.95,-0.5,-7.75,451081.866016,1921,5.7776,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",7.1,6.35,6.45,-0.71,-9.92,70293.545423,789,6.647,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",6.91,7.23,6.5,7.16,0.25,3.62,70375.079466,772,6.9572,{"date":521,"open":522,"high":523,"low":524,"close":511,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",6.49,6.94,6.32,0.7,11.27,137385.353419,1127,6.6352,{"date":531,"open":532,"high":463,"low":215,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",5.8846,6.21,0.36,6.15,85594.565615,1112,5.9552,{"date":540,"open":541,"high":465,"low":228,"close":275,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",5.89,-0.05,-0.85,109036.357953,1050,5.7924,{"date":548,"open":549,"high":535,"low":549,"close":186,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",5.74,0.2,3.51,1691848.388193,4002,5.9899,{"date":556,"open":418,"high":557,"low":195,"close":558,"change":38,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",6.095,5.7,-3.72,63315.524202,878,5.841,{"date":564,"open":565,"high":566,"low":207,"close":474,"change":157,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",6.16,6.6189,-3.9,171859.757272,1481,6.028,{"date":572,"open":419,"high":573,"low":558,"close":565,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",6.41,0.14,2.33,62173.524407,1198,5.9963,{"date":580,"open":524,"high":581,"low":216,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",6.6,6.02,-0.37,-5.79,62027.062119,1835,6.2224,{"date":589,"open":324,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",6.95,5.29,6.39,0.96,17.68,108733.01174,1529,6.3459,{"date":599,"open":600,"high":601,"low":26,"close":324,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",5.23,5.79,0.32,6.26,94019.252061,1537,5.4889,{"date":608,"open":215,"high":609,"low":26,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":310},"2026-07-30",6,5.11,-0.47,-8.42,144836.663266,3854,{"date":616,"open":617,"high":618,"low":228,"close":187,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",6.57,6.87,-1.17,-17.33,390833.056292,3397,6.5248,{"date":625,"open":626,"high":501,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",7.03,6.735,6.75,-0.44,-6.12,13346.287199,546,6.9061,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",7.62,7.175,7.19,-0.355,-4.71,89058.350849,2436,7.3421,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",7.7,7.28,7.545,-0.225,-2.9,166448.096482,3035,7.4777,{"date":655,"open":636,"high":656,"low":657,"close":658,"change":333,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",7.78,7.27,7.77,0.78,168318.105748,3217,7.5514,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":199,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",7.69,7.79,7.5,7.71,0.26,77672.57214,1643,7.6737,{"date":674,"open":646,"high":675,"low":676,"close":665,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",7.95,7.48,0.105,1.38,133491.247601,2349,7.762,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",7.85,7.05,7.585,-0.265,-3.38,145080.852301,2944,7.3729,{"date":693,"open":694,"high":695,"low":696,"close":684,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":684},"2026-07-17",7.6,7.92,7.2,0.09,1.16,130900,{"date":701,"open":702,"high":675,"low":703,"close":704,"change":705,"percent_change":95,"volume":706,"transactions":9,"vwap":704},"2026-07-16",7.75,7.4,7.76,-0.06,136700,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":306,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-15",7.8,7.83,7.45,7.82,0.13,231900,{"date":716,"open":512,"high":717,"low":628,"close":718,"change":377,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-14",7.93,7.81,7.72,469700,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-13",7.96,8.82,7.215,7.25,-0.87,-10.71,399300,{"date":731,"open":603,"high":732,"low":475,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-10",9.11,8.12,1.7,26.48,1495900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",8,9,5.752,6.42,-1.05,-14.06,862100,{"date":747,"open":748,"high":749,"low":685,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",9.91,10,7.47,-2.54,-25.37,395800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",10.3,10.74,9.68,10.01,-0.73,-6.8,1053500,{"date":764,"open":765,"high":766,"low":767,"close":757,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":757},"2026-07-06",10.2,11.09,10.048,0.48,4.68,566600,{"date":772,"open":740,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-02",10.9,8.73,10.26,1.58,18.2,848200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-01",8.35,8.76,8.01,8.68,0.28,3.33,318300,{"date":789,"open":790,"high":791,"low":739,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",8.26,8.45,8.4,0.34,4.22,411900,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",7.9,8.34,8.06,0.23,2.94,251700,{"date":805,"open":800,"high":806,"low":666,"close":710,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":710},"2026-06-26",8.17,-0.33,-4.04,147900,{"date":811,"open":812,"high":813,"low":694,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",8.09,8.27,8.16,0.37,4.75,154800,{"date":819,"open":813,"high":813,"low":820,"close":666,"change":106,"percent_change":821,"volume":822,"transactions":9,"vwap":666},"2026-06-24",7.74,-5.8,196600,{"date":824,"open":825,"high":826,"low":695,"close":813,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":813},"2026-06-23",8.24,8.41,-0.1,-1.19,225900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-22",7.64,8.7,7.55,8.37,0.73,9.55,326300,{"date":840,"open":825,"high":784,"low":685,"close":832,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":832},"2026-06-18",-0.41,-5.09,264300,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",7.67,9.32,8.05,0.49,6.48,286800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-16",8.85,8.88,7.205,7.56,-1.16,-13.3,180500,{"date":862,"open":863,"high":864,"low":667,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",7.88,9.01,8.72,0.97,12.52,359700,{"date":870,"open":871,"high":872,"low":871,"close":702,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":702},"2026-06-12",6.59,8.8,1.155,17.51,243000,{"date":877,"open":878,"high":879,"low":558,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",6.08,6.8,6.595,0.515,8.47,169000,{"date":885,"open":609,"high":667,"low":18,"close":878,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":878},"2026-06-10",0.855,16.36,209700,{"date":890,"open":601,"high":601,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",5.22,5.225,-0.295,-5.34,27300,{"date":897,"open":215,"high":898,"low":375,"close":305,"change":396,"percent_change":899,"volume":900,"transactions":9,"vwap":305},"2026-06-08",6.28,-4.66,24600,{"date":902,"open":558,"high":601,"low":558,"close":601,"change":325,"percent_change":903,"volume":904,"transactions":9,"vwap":601},"2026-06-05",-2.69,8700,{"date":906,"open":19,"high":603,"low":240,"close":493,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":493},"2026-06-04",-0.023,-0.39,12100,{"date":911,"open":912,"high":913,"low":240,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-03",6.185,6.525,5.973,0.003,0.05,29600,{"date":919,"open":463,"high":920,"low":921,"close":921,"change":20,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-02",7,5.97,-3.24,37100,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-01",7.15,7.317,6.17,-1.03,-14.31,27500,{"date":933,"open":934,"high":934,"low":935,"close":696,"change":241,"percent_change":936,"volume":937,"transactions":9,"vwap":696},"2026-05-29",7.485,6.989,3.15,14900,{"date":939,"open":647,"high":647,"low":940,"close":941,"change":841,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-28",6.7,6.98,-5.55,24800,{"date":945,"open":450,"high":857,"low":946,"close":947,"change":411,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-27",7.02,7.39,0.54,24200,{"date":951,"open":501,"high":952,"low":953,"close":954,"change":916,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-26",7.49,6.9,7.35,0.68,21700,{"date":958,"open":953,"high":959,"low":953,"close":959,"change":960,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-22",7.3,0,7700,{"date":963,"open":501,"high":709,"low":628,"close":959,"change":550,"percent_change":964,"volume":965,"transactions":9,"vwap":959},"2026-05-21",2.82,21600,{"date":967,"open":920,"high":750,"low":968,"close":501,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":501},"2026-05-20",6.53,0.223,3.24,11600,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-19",7.11,6.71,6.877,0.227,3.41,7200,{"date":981,"open":251,"high":251,"low":251,"close":251,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":251},"2026-05-18",-0.4,-5.67,2900,{"date":986,"open":920,"high":696,"low":251,"close":685,"change":333,"percent_change":987,"volume":988,"transactions":9,"vwap":685},"2026-05-15",0.86,5100,{"date":990,"open":657,"high":739,"low":628,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-14",6.99,-0.03,-0.43,4800,{"date":996,"open":997,"high":667,"low":879,"close":946,"change":992,"percent_change":993,"volume":998,"transactions":9,"vwap":946},"2026-05-13",7.325,6900,{"date":1000,"open":940,"high":647,"low":940,"close":685,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":685},"2026-05-12",-0.15,-2.08,6400,{"date":1005,"open":703,"high":848,"low":1006,"close":696,"change":20,"percent_change":1007,"volume":998,"transactions":9,"vwap":696},"2026-05-11",6.89,-2.7,{"date":1009,"open":685,"high":703,"low":685,"close":703,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":703},"2026-05-08",0.3,4.23,3200,{"date":1014,"open":501,"high":501,"low":501,"close":501,"change":960,"percent_change":960,"volume":1015,"transactions":9,"vwap":501},"2026-05-07",5,{"date":1017,"open":1018,"high":1019,"low":1020,"close":501,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":501},"2026-05-06",7.36,7.51,6.93,0.122,1.75,6300,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":420,"volume":174,"transactions":9,"vwap":1026},"2026-05-05",6.978,-0.022,{"date":1029,"open":1030,"high":694,"low":920,"close":920,"change":1031,"percent_change":286,"volume":1032,"transactions":9,"vwap":920},"2026-05-04",7.31,-0.04,4900,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":145,"percent_change":268,"volume":174,"transactions":9,"vwap":1035},"2026-05-01",7.04,{"date":1037,"open":834,"high":834,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":984,"transactions":9,"vwap":1038},"2026-04-30",7.06,-0.385,-5.17,{"date":1042,"open":946,"high":1043,"low":946,"close":1043,"change":1044,"percent_change":798,"volume":1045,"transactions":9,"vwap":1043},"2026-04-29",7.445,0.545,4600,{"date":1047,"open":1048,"high":920,"low":1048,"close":953,"change":515,"percent_change":1049,"volume":1050,"transactions":9,"vwap":953},"2026-04-28",6.78,3.76,25300,{"date":1052,"open":694,"high":1053,"low":1054,"close":251,"change":1055,"percent_change":543,"volume":1056,"transactions":9,"vwap":251},"2026-04-27",8.49,6.62,-0.057,18000,{"date":1058,"open":953,"high":1059,"low":473,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-24",7.57,6.707,0.007,0.1,4000,{"date":1065,"open":959,"high":711,"low":473,"close":940,"change":150,"percent_change":1066,"volume":994,"transactions":9,"vwap":940},"2026-04-23",-4.96,{"date":1068,"open":953,"high":834,"low":1069,"close":685,"change":515,"percent_change":1070,"volume":1071,"transactions":9,"vwap":685},"2026-04-22",6.66,3.68,13500,{"date":1073,"open":647,"high":647,"low":1074,"close":879,"change":1062,"percent_change":1075,"volume":1012,"transactions":9,"vwap":879},"2026-04-21",6.611,1.49,{"date":1077,"open":1078,"high":991,"low":940,"close":940,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":940},"2026-04-20",6.76,-0.59,-8.09,2300,{"date":1083,"open":523,"high":947,"low":1084,"close":1085,"change":659,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-17",6.501,7.29,11.98,28600,{"date":1089,"open":920,"high":1090,"low":1091,"close":1091,"change":629,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-16",7.44,6.51,-6.33,41100,{"date":1095,"open":1090,"high":1096,"low":603,"close":590,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":590},"2026-04-15",8.21,-1.37,-16.47,63700,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":199,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-14",8.61,7.97,8.32,0.24,2600,{"date":1108,"open":1109,"high":847,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-13",8.04,7.856,8.3,0.31,3.88,12600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":405,"percent_change":1121,"volume":1023,"transactions":9,"vwap":1120},"2026-04-10",8.96,9.42,7.65,7.99,-10.83,{"date":1123,"open":1124,"high":1117,"low":724,"close":1117,"change":333,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1117},"2026-04-09",8.9,0.67,1300,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1124,"change":916,"percent_change":377,"volume":1131,"transactions":9,"vwap":1124},"2026-04-08",8.48,9.06,4500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":854,"change":542,"percent_change":1137,"volume":1003,"transactions":9,"vwap":854},"2026-04-07",9.08,9.25,8.65,-0.56,{"date":1139,"open":1124,"high":864,"low":792,"close":1124,"change":1062,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1124},"2026-04-06",1.14,1600,{"date":1143,"open":872,"high":740,"low":1144,"close":872,"change":960,"percent_change":960,"volume":1145,"transactions":9,"vwap":872},"2026-04-02",8.678,900,{"date":1147,"open":872,"high":872,"low":872,"close":872,"change":960,"percent_change":960,"volume":1126,"transactions":9,"vwap":872},"2026-04-01",{"date":1149,"open":1150,"high":1150,"low":833,"close":872,"change":1062,"percent_change":1151,"volume":1152,"transactions":9,"vwap":872},"2026-03-31",9.025,1.15,2100,{"date":1154,"open":833,"high":833,"low":833,"close":833,"change":960,"percent_change":960,"volume":749,"transactions":9,"vwap":833},"2026-03-30",{"date":1156,"open":833,"high":833,"low":833,"close":833,"change":960,"percent_change":960,"volume":1157,"transactions":9,"vwap":833},"2026-03-27",11,{"date":1159,"open":872,"high":872,"low":833,"close":833,"change":705,"percent_change":1160,"volume":1161,"transactions":9,"vwap":833},"2026-03-26",-0.68,1400,{"date":1163,"open":1164,"high":1165,"low":833,"close":782,"change":306,"percent_change":361,"volume":1166,"transactions":9,"vwap":782},"2026-03-25",8.74,9.1,2800,{"date":1168,"open":740,"high":740,"low":1169,"close":1169,"change":960,"percent_change":960,"volume":1145,"transactions":9,"vwap":1169},"2026-03-24",8.75,{"date":1171,"open":1172,"high":1124,"low":1172,"close":1169,"change":515,"percent_change":802,"volume":1063,"transactions":9,"vwap":1169},"2026-03-23",7.46,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1175},"2026-03-20",8.5,{"date":1177,"open":1178,"high":1175,"low":1178,"close":1175,"change":1179,"percent_change":1180,"volume":174,"transactions":9,"vwap":1175},"2026-03-19",8.28,0.15,1.8,{"date":1182,"open":1165,"high":1183,"low":1111,"close":781,"change":1184,"percent_change":1185,"volume":1003,"transactions":9,"vwap":781},"2026-03-18",9.3,-0.64,-7.12,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":476,"volume":174,"transactions":9,"vwap":1189},"2026-03-17",9.325,8.99,-0.01,{"date":1192,"open":1193,"high":1194,"low":872,"close":740,"change":1190,"percent_change":476,"volume":1195,"transactions":9,"vwap":740},"2026-03-16",9.19,9.5,2400,{"date":1197,"open":1198,"high":1198,"low":1199,"close":864,"change":219,"percent_change":1200,"volume":1201,"transactions":9,"vwap":864},"2026-03-13",9.2,8.03,-0.88,16100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":485,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-12",9.4,9.85,8.6,9.09,4.48,23800,{"date":1211,"open":1169,"high":1204,"low":1212,"close":833,"change":550,"percent_change":1213,"volume":1214,"transactions":9,"vwap":833},"2026-03-11",8.675,2.35,4700,{"date":1216,"open":1175,"high":1175,"low":1175,"close":1175,"change":534,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1175},"2026-03-10",4.42,600,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1221},"2026-03-09",8.14,{"date":1223,"open":1221,"high":1221,"low":1221,"close":1221,"change":960,"percent_change":960,"volume":1015,"transactions":9,"vwap":1221},"2026-03-06",{"date":1225,"open":1226,"high":1226,"low":1221,"close":1221,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1221},"2026-03-05",9.67,0.236,2.99,1900,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1232},"2026-03-04",7.904,{"date":1234,"open":1232,"high":1232,"low":1232,"close":1232,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1232},"2026-03-03",-0.296,-3.61,400,{"date":1239,"open":1059,"high":1240,"low":1059,"close":1240,"change":960,"percent_change":960,"volume":1241,"transactions":9,"vwap":1240},"2026-03-02",8.2,800,{"date":1243,"open":1240,"high":1240,"low":1240,"close":1240,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1240},"2026-02-27",{"date":1245,"open":1240,"high":1240,"low":1240,"close":1240,"change":1246,"percent_change":882,"volume":1247,"transactions":9,"vwap":1240},"2026-02-26",0.64,200,{"date":1249,"open":857,"high":857,"low":857,"close":857,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":857},"2026-02-25",{"date":1251,"open":675,"high":675,"low":857,"close":857,"change":1252,"percent_change":1253,"volume":1126,"transactions":9,"vwap":857},"2026-02-24",-0.34,-4.3,{"date":1255,"open":501,"high":792,"low":501,"close":798,"change":162,"percent_change":1256,"volume":1012,"transactions":9,"vwap":798},"2026-02-23",-3.07,{"date":1258,"open":28,"high":1259,"low":28,"close":1259,"change":333,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-20",8.15,0.74,7000,{"date":1263,"open":812,"high":812,"low":812,"close":812,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":812},"2026-02-19",-0.36,-4.26,10000,{"date":1268,"open":791,"high":791,"low":791,"close":791,"change":1269,"percent_change":383,"volume":1237,"transactions":9,"vwap":791},"2026-02-18",0.45,{"date":1271,"open":1102,"high":1272,"low":709,"close":739,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":739},"2026-02-17",9.15,-1.299,-13.97,16400,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1278},"2026-02-13",9.299,{"date":1280,"open":1278,"high":1278,"low":1278,"close":1278,"change":1281,"percent_change":198,"volume":1282,"transactions":9,"vwap":1278},"2026-02-12",0.499,6700,{"date":1284,"open":872,"high":872,"low":872,"close":872,"change":1285,"percent_change":1286,"volume":984,"transactions":9,"vwap":872},"2026-02-11",0.4,4.76,{"date":1288,"open":855,"high":1198,"low":835,"close":792,"change":145,"percent_change":157,"volume":1289,"transactions":9,"vwap":792},"2026-02-10",15800,{"date":1291,"open":1104,"high":1183,"low":1104,"close":1292,"change":1160,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-09",8.42,-7.47,12300,{"date":1296,"open":1164,"high":1198,"low":1164,"close":1165,"change":20,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1165},"2026-02-06",-2.15,4100,{"date":1300,"open":1183,"high":1183,"low":1183,"close":1183,"change":669,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1183},"2026-02-05",2.88,1500,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1166,"transactions":9,"vwap":1305},"2026-02-04",9.04,-0.46,-4.84,{"date":1309,"open":1194,"high":1194,"low":1194,"close":1194,"change":960,"percent_change":960,"volume":189,"transactions":9,"vwap":1194},"2026-02-03",{"date":1311,"open":749,"high":749,"low":1312,"close":1194,"change":200,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1194},"2026-02-02",8.52,3.83,10200,{"date":1316,"open":1317,"high":1318,"low":1240,"close":1272,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1272},"2026-01-30",9.6,10.5,-0.78,-7.85,56000,{"date":1323,"open":1324,"high":765,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1106,"transactions":9,"vwap":1325},"2026-01-29",10.19,9.93,-1.07,-9.73,{"date":1329,"open":1198,"high":1157,"low":1198,"close":1157,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1157},"2026-01-28",0.94,9.34,13600,{"date":1334,"open":1335,"high":756,"low":1335,"close":1336,"change":534,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-27",9.47,10.06,3.71,47900,{"date":1340,"open":749,"high":1341,"low":1317,"close":1342,"change":649,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-26",10.12,9.7,-2.27,19100,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1218,"transactions":9,"vwap":1347},"2026-01-23",9.925,0.125,1.28,{"date":1351,"open":1352,"high":1324,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1023,"transactions":9,"vwap":1353},"2026-01-22",10.03,9.8,-1.14,-10.42,{"date":1357,"open":1318,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-21",11.19,10.28,10.94,0.43,4.09,6500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1369,"percent_change":1370,"volume":1126,"transactions":9,"vwap":1367},"2026-01-20",10.04,10.51,10.02,0.21,2.04,{"date":1372,"open":1373,"high":1374,"low":1375,"close":756,"change":1376,"percent_change":1377,"volume":1106,"transactions":9,"vwap":756},"2026-01-16",10.35,10.8,10.265,-0.7,-6.36,{"date":1379,"open":1380,"high":1157,"low":1381,"close":1157,"change":72,"percent_change":1382,"volume":1363,"transactions":9,"vwap":1157},"2026-01-15",10.45,10.325,4.46,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1385},"2026-01-14",10.53,{"date":1387,"open":1385,"high":1385,"low":1385,"close":1385,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1385},"2026-01-13",{"date":1389,"open":1385,"high":1385,"low":1385,"close":1385,"change":396,"percent_change":1390,"volume":1247,"transactions":9,"vwap":1385},"2026-01-12",-2.5,{"date":1392,"open":1374,"high":1374,"low":1374,"close":1374,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1374},"2026-01-09",{"date":1394,"open":1374,"high":1374,"low":1395,"close":1374,"change":1190,"percent_change":1396,"volume":994,"transactions":9,"vwap":1374},"2026-01-08",10.185,-0.09,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1399},"2026-01-07",10.81,{"date":1401,"open":1399,"high":1399,"low":1399,"close":1399,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1399},"2026-01-06",{"date":1403,"open":1404,"high":1399,"low":1404,"close":1399,"change":1405,"percent_change":258,"volume":1406,"transactions":9,"vwap":1399},"2026-01-05",10.44,-0.049,7300,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-02",10.86,10.859,-0.101,-0.92,1700,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1031,"percent_change":1264,"volume":1417,"transactions":9,"vwap":1416},"2025-12-31",10.96,1100,{"date":1419,"open":1157,"high":1420,"low":1416,"close":1157,"change":1421,"percent_change":619,"volume":1106,"transactions":9,"vwap":1157},"2025-12-30",11.2,-0.13,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1424},"2025-12-29",11.13,{"date":1426,"open":1424,"high":1424,"low":1424,"close":1424,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1424},"2025-12-26",{"date":1428,"open":1424,"high":1424,"low":1424,"close":1424,"change":1429,"percent_change":1430,"volume":1145,"transactions":9,"vwap":1424},"2025-12-24",0.444,4.15,{"date":1432,"open":773,"high":773,"low":1367,"close":1433,"change":1434,"percent_change":1435,"volume":1145,"transactions":9,"vwap":1433},"2025-12-23",10.686,-0.394,-3.56,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1417,"transactions":9,"vwap":1439},"2025-12-22",10.92,11.08,-0.67,-5.7,{"date":1443,"open":1444,"high":25,"low":1444,"close":25,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":25},"2025-12-19",11.48,0.058,0.5,3400,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1450},"2025-12-18",11.692,{"date":1452,"open":1450,"high":1450,"low":1450,"close":1450,"change":960,"percent_change":960,"volume":1453,"transactions":9,"vwap":1450},"2025-12-17",20,{"date":1455,"open":1318,"high":1450,"low":1318,"close":1450,"change":1456,"percent_change":756,"volume":1195,"transactions":9,"vwap":1450},"2025-12-16",1.092,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1459},"2025-12-15",10.6,{"date":1461,"open":1462,"high":1462,"low":1459,"close":1459,"change":1319,"percent_change":1463,"volume":1229,"transactions":9,"vwap":1459},"2025-12-12",11.28,-6.85,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-12-11",10.4,11.38,0.88,8.38,5200,{"date":1472,"open":1466,"high":1318,"low":1466,"close":1318,"change":485,"percent_change":1473,"volume":1302,"transactions":9,"vwap":1318},"2025-12-10",3.86,{"date":1475,"open":1157,"high":1157,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1447,"transactions":9,"vwap":1476},"2025-12-09",10.11,-1.63,-13.88,{"date":1480,"open":1481,"high":25,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-08",9.51,11.74,1.13,10.65,15600,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":960,"percent_change":960,"volume":1302,"transactions":9,"vwap":1489},"2025-12-05",10.305,10.61,{"date":1491,"open":1492,"high":1489,"low":1492,"close":1489,"change":1493,"percent_change":1494,"volume":1413,"transactions":9,"vwap":1489},"2025-12-04",10.27,0.41,4.02,{"date":1496,"open":765,"high":765,"low":765,"close":765,"change":1497,"percent_change":1498,"volume":1237,"transactions":9,"vwap":765},"2025-12-03",0.063,0.62,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":960,"percent_change":960,"volume":960,"transactions":9,"vwap":1501},"2025-12-02",10.137,{"date":1503,"open":749,"high":765,"low":1504,"close":1501,"change":1505,"percent_change":1506,"volume":988,"transactions":9,"vwap":1501},"2025-12-01",9.655,-0.181,-1.75,{"date":1508,"open":1318,"high":1318,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1023,"transactions":9,"vwap":1509},"2025-11-28",10.318,0.318,3.18,{"date":1513,"open":25,"high":25,"low":1353,"close":749,"change":1506,"percent_change":1514,"volume":988,"transactions":9,"vwap":749},"2025-11-26",-14.89,{"date":1516,"open":1517,"high":25,"low":1518,"close":25,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":25},"2025-11-25",10.22,9.935,1.33,12.76,14700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":241,"percent_change":1527,"volume":1152,"transactions":9,"vwap":1525},"2025-11-24",10.29,10.42,10.15,2.16,{"date":1529,"open":1530,"high":1531,"low":1532,"close":765,"change":801,"percent_change":1533,"volume":1003,"transactions":9,"vwap":765},"2025-11-21",9.98,10.37,9.675,2.31,{"date":1535,"open":1536,"high":1536,"low":1183,"close":1537,"change":525,"percent_change":834,"volume":1538,"transactions":9,"vwap":1537},"2025-11-20",10.041,9.97,5900,{"date":1540,"open":1541,"high":749,"low":1198,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-19",9.523,9.27,0.145,1.59,8300,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1252,"volume":1126,"transactions":9,"vwap":1549},"2025-11-18",8.84,9.125,-0.031,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-17",8.755,9.726,8.753,9.156,0.806,9.65,8500,{"date":1561,"open":1175,"high":1175,"low":1562,"close":781,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":781},"2025-11-14",7.66,-0.113,-1.34,9100,{"date":1567,"open":1568,"high":1569,"low":792,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-11-13",8.412,8.495,8.463,0.023,0.27,3900,{"date":1575,"open":717,"high":1053,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-12",7.84,8.44,0.29,3.56,7600,{"date":1582,"open":1103,"high":1583,"low":1103,"close":1259,"change":574,"percent_change":1022,"volume":1161,"transactions":9,"vwap":1259},"2025-11-11",8.19,{"date":1585,"open":694,"high":783,"low":703,"close":783,"change":219,"percent_change":1586,"volume":1045,"transactions":9,"vwap":783},"2025-11-10",-0.99,{"date":1588,"open":718,"high":1096,"low":696,"close":812,"change":20,"percent_change":1589,"volume":1590,"transactions":9,"vwap":812},"2025-11-07",-2.41,5500,{"date":1592,"open":501,"high":882,"low":501,"close":1593,"change":1112,"percent_change":1113,"volume":1126,"transactions":9,"vwap":1593},"2025-11-06",8.29,{"date":1595,"open":739,"high":739,"low":696,"close":1596,"change":992,"percent_change":583,"volume":1597,"transactions":9,"vwap":1596},"2025-11-05",7.98,2000,{"date":1599,"open":626,"high":783,"low":946,"close":783,"change":602,"percent_change":1600,"volume":1601,"transactions":9,"vwap":783},"2025-11-04",4.16,6200,{"date":1603,"open":941,"high":665,"low":941,"close":665,"change":525,"percent_change":759,"volume":1298,"transactions":9,"vwap":665},"2025-11-03",{"date":1605,"open":920,"high":450,"low":940,"close":991,"change":1105,"percent_change":1579,"volume":1606,"transactions":9,"vwap":991},"2025-10-31",29500,{"date":1608,"open":879,"high":920,"low":1054,"close":628,"change":1062,"percent_change":1609,"volume":1406,"transactions":9,"vwap":628},"2025-10-30",1.5,{"date":1611,"open":920,"high":834,"low":251,"close":251,"change":420,"percent_change":1612,"volume":1613,"transactions":9,"vwap":251},"2025-10-29",-4.45,8800,{"date":1615,"open":1616,"high":739,"low":1617,"close":1618,"change":1306,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-28",7.32,6.82,6.96,-6.2,39200,{"date":1622,"open":1623,"high":684,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-27",7.61,7.24,7.42,-0.185,-2.43,30700,{"date":1630,"open":1631,"high":1593,"low":1631,"close":1632,"change":1633,"percent_change":1517,"volume":1634,"transactions":9,"vwap":1632},"2025-10-24",6.58,7.605,0.705,21000,{"date":1636,"open":792,"high":792,"low":215,"close":953,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":953},"2025-10-23",-1.124,-14.01,86700,{"date":1641,"open":1178,"high":1178,"low":684,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-10-22",8.024,-0.429,-5.08,29200,{"date":1647,"open":1583,"high":1648,"low":1583,"close":1648,"change":1649,"percent_change":116,"volume":1650,"transactions":9,"vwap":1648},"2025-10-21",8.453,-0.027,5700,{"date":1652,"open":1653,"high":1129,"low":814,"close":1129,"change":713,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1129},"2025-10-20",8.469,1.56,20500,{"date":1657,"open":792,"high":792,"low":1658,"close":781,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":781},"2025-10-17",8.155,0.266,3.29,5600,{"date":1663,"open":710,"high":1664,"low":710,"close":1665,"change":1666,"percent_change":970,"volume":1667,"transactions":9,"vwap":1665},"2025-10-16",8.313,8.084,0.254,2200,{"date":1669,"open":798,"high":1670,"low":1671,"close":710,"change":157,"percent_change":1672,"volume":1673,"transactions":9,"vwap":710},"2025-10-15",8.198,7.807,-2.97,5000,{"date":1675,"open":739,"high":1676,"low":702,"close":1677,"change":1678,"percent_change":131,"volume":1679,"transactions":9,"vwap":1677},"2025-10-14",8.334,8.07,-0.18,6800,{"date":1681,"open":1682,"high":1682,"low":1120,"close":1683,"change":20,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-13",8.51,8.25,-2.37,76900,{"date":1687,"open":1688,"high":1129,"low":1688,"close":791,"change":515,"percent_change":1689,"volume":1690,"transactions":9,"vwap":791},"2025-10-10",8.095,3.05,15300,{"date":1692,"open":783,"high":781,"low":783,"close":1240,"change":542,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1240},"2025-10-09",-0.61,57200,{"date":1696,"open":1583,"high":792,"low":863,"close":1683,"change":916,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1683},"2025-10-08",0.61,3500,{"date":1700,"open":1701,"high":1175,"low":857,"close":1240,"change":1190,"percent_change":121,"volume":1702,"transactions":9,"vwap":1240},"2025-10-07",8.086,97200,{"date":1704,"open":739,"high":1705,"low":739,"close":1096,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1096},"2025-10-06",9.018,-0.398,-4.62,100400,{"date":1710,"open":792,"high":1711,"low":704,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-10-03",8.665,8.608,0.358,4.34,51600,{"date":1717,"open":783,"high":1134,"low":783,"close":1683,"change":1718,"percent_change":1719,"volume":943,"transactions":9,"vwap":1683},"2025-10-02",-0.548,-6.23,{"date":1721,"open":740,"high":740,"low":1096,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-10-01",8.798,-0.202,-2.24,32300,{"date":1727,"open":1728,"high":1728,"low":1729,"close":740,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":740},"2025-09-30",9.49,8.046,0.392,4.55,36100,{"date":1734,"open":1735,"high":1194,"low":1259,"close":1712,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1712},"2025-09-29",9.17,0.278,3.34,42500,{"date":1740,"open":1741,"high":799,"low":703,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-09-26",7.63,8.33,0.53,6.79,22100,{"date":1747,"open":709,"high":28,"low":667,"close":709,"change":1748,"percent_change":1749,"volume":1521,"transactions":9,"vwap":709},"2025-09-25",-0.698,-8.21,{"date":1751,"open":28,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":626,"volume":1756,"transactions":9,"vwap":1754},"2025-09-24",8.87,7.345,8.498,0.558,98300,{"date":1758,"open":1682,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-09-23",8.53,7.22,7.94,-0.646,-7.52,27600,{"date":1766,"open":1548,"high":1548,"low":813,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-09-22",8.586,-0.414,-4.6,3300,{"date":1772,"open":1773,"high":1773,"low":1164,"close":740,"change":982,"percent_change":1265,"volume":1774,"transactions":9,"vwap":740},"2025-09-19",9.43,11000,{"date":1776,"open":1272,"high":1194,"low":1777,"close":1204,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1204},"2025-09-18",9.13,0.142,1.53,9300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-09-17",9.52,9.78,9.23,9.258,-0.542,-5.53,40800,{"date":1791,"open":749,"high":749,"low":1204,"close":1353,"change":827,"percent_change":1792,"volume":1314,"transactions":9,"vwap":1353},"2025-09-16",-1.01,{"date":1794,"open":1481,"high":1795,"low":1194,"close":1795,"change":669,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-15",9.9,2.7,7800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":208,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-12",9.58,10.121,9.16,9.64,1.69,27400,{"date":1807,"open":1526,"high":1526,"low":1808,"close":1809,"change":162,"percent_change":1810,"volume":1645,"transactions":9,"vwap":1809},"2025-09-11",9.46,9.48,-2.57,{"date":1812,"open":1813,"high":1524,"low":1814,"close":1814,"change":219,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-09-10",9.82,9.73,-0.82,10500,{"date":1818,"open":1819,"high":1819,"low":1728,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-09-09",10.76,9.81,-0.335,-3.3,32800,{"date":1825,"open":1826,"high":1459,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1056,"transactions":9,"vwap":1827},"2025-09-08",10.17,10.145,-0.455,-4.29,{"date":1831,"open":1424,"high":1424,"low":749,"close":1459,"change":361,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1459},"2025-09-05",1.05,22400,{"date":1835,"open":1537,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1305,"volume":1685,"transactions":9,"vwap":1838},"2025-09-04",10.725,9.408,10.49,0.87,{"date":1841,"open":1342,"high":1842,"low":1728,"close":1843,"change":807,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-03",10.515,9.62,-3.32,57900,{"date":1847,"open":1317,"high":1524,"low":1848,"close":1849,"change":1031,"percent_change":982,"volume":1850,"transactions":9,"vwap":1849},"2025-09-02",9.305,9.95,25600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1190,"percent_change":827,"volume":1857,"transactions":9,"vwap":1856},"2025-08-29",10.21,10.513,9.02,9.99,82900,{"date":1859,"open":1860,"high":1524,"low":732,"close":749,"change":525,"percent_change":1861,"volume":1862,"transactions":9,"vwap":749},"2025-08-28",9.38,7.53,41500,{"date":1864,"open":1865,"high":1324,"low":1183,"close":1183,"change":982,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1183},"2025-08-27",9.75,-4.12,23900,{"date":1869,"open":1870,"high":1530,"low":1871,"close":1342,"change":515,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1342},"2025-08-26",9.45,9.18,2.65,27900,{"date":1875,"open":1876,"high":1877,"low":1785,"close":1870,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1870},"2025-08-25",11.5,12,-1.83,-16.22,112200,{"date":1882,"open":1883,"high":176,"low":1884,"close":1462,"change":38,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1462},"2025-08-22",12.8,10.58,-1.91,19800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1876,"change":1892,"percent_change":1893,"volume":1209,"transactions":9,"vwap":1876},"2025-08-21",11.49,12.3,11.228,-0.17,-1.46,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":618,"volume":1900,"transactions":9,"vwap":1898},"2025-08-20",10.415,12.41,11.67,0.75,47100,{"date":1902,"open":1903,"high":1157,"low":1336,"close":1438,"change":960,"percent_change":960,"volume":1904,"transactions":9,"vwap":1438},"2025-08-19",10.73,24000,{"date":1906,"open":1318,"high":1907,"low":749,"close":1438,"change":602,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1438},"2025-08-18",11.1,3.02,55700,{"date":1911,"open":749,"high":1484,"low":1783,"close":1459,"change":849,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1459},"2025-08-15",4.85,43000,{"date":1915,"open":1526,"high":1916,"low":1865,"close":1476,"change":550,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1476},"2025-08-14",10.155,2.02,36300,{"date":1920,"open":1198,"high":1921,"low":1922,"close":748,"change":1062,"percent_change":1923,"volume":1924,"transactions":9,"vwap":748},"2025-08-13",10.459,9.115,1.02,175700,{"date":1926,"open":1459,"high":1927,"low":740,"close":1820,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1820},"2025-08-12",11.02,-1.68,-14.62,106500,{"date":1932,"open":1404,"high":1933,"low":1934,"close":1889,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1889},"2025-08-11",12.29,10.184,0.76,7.08,102800,{"date":180,"open":749,"high":1420,"low":1939,"close":1903,"change":836,"percent_change":959,"volume":1940,"transactions":9,"vwap":1903},9.031,220100]