[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KCCA":3,"homepage-market-summary":29,"stock-historical-KCCA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KCCA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares California Carbon Allowance Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7766,0.96642,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.88,16.92,16.805,16.73,0.15,0.9,7768.774133,18.049999,14.57,36987.996657350595,66.4,1255,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":22,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":39},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,107,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":37,"price":106,"is_up":11},"Financials","XLF",53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":73},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":171,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},18.16,14.36,45518,16614087.160995,15.62,"2025-04-23",[183,186,195,206,216,225,236,246,256,266,275,284,295,306,316,324,332,342,350,358,367,378,387,398,408,419,427,436,444,452,459,468,477,485,492,500,506,513,519,525,532,541,548,557,563,571,578,583,590,600,610,619,626,634,640,646,653,661,670,680,687,692,698,704,708,713,719,723,731,737,745,750,755,760,768,775,779,784,793,800,809,815,821,827,832,838,844,852,858,863,869,877,884,892,898,904,910,917,922,931,938,946,953,959,964,969,973,977,983,987,993,998,1003,1008,1014,1017,1021,1024,1027,1030,1033,1037,1042,1049,1054,1059,1065,1070,1074,1079,1084,1087,1093,1098,1104,1109,1113,1118,1122,1124,1129,1136,1140,1146,1149,1154,1159,1165,1173,1180,1184,1190,1195,1200,1205,1208,1212,1219,1225,1232,1238,1242,1247,1253,1259,1265,1268,1271,1274,1279,1286,1292,1300,1306,1314,1321,1330,1338,1343,1350,1355,1361,1367,1373,1378,1383,1390,1395,1400,1406,1411,1415,1420,1425,1428,1432,1436,1441,1447,1453,1458,1463,1469,1475,1479,1482,1487,1491,1497,1503,1509,1513,1518,1522,1528,1532,1536,1541,1545,1550,1555,1559,1563,1569,1574,1577,1580,1584,1586,1589,1591,1597,1603,1609,1616,1621,1627,1631,1637,1641,1648,1656,1661,1666,1673,1677,1681,1685,1690,1694,1699,1703,1709,1713,1719,1723,1727,1730,1733,1736,1739,1742,1745,1749,1754,1758,1764,1769,1773,1778,1784,1791,1797,1801,1806,1811,1814,1819,1824,1830,1836,1840,1845,1849,1854,1858,1863,1869,1872,1876,1881,1886,1890,1894,1897,1902,1906,1909,1911,1914,1918,1923,1925,1929,1934,1937,1941,1944,1946,1949,1952,1959,1964,1966,1969,1971,1975,1981,1986,1990,1994,1999,2004,2009,2011,2017,2021,2027,2032,2040,2043,2049,2054,2061,2065,2070,2075,2078,2084,2088,2092,2097,2102,2106,2110,2114,2118,2123,2126,2132,2136,2139,2142,2145,2148,2152,2155,2158,2161,2165,2169,2172,2174,2179,2182],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},72,16.8572,{"date":39,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},16.675,16.795,16.6301,0.065,0.39,13570.0535,76,16.7323,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",16.72,16.81,16.66,16.665,-0.015,-0.09,23386.5405,95,16.7289,{"date":207,"open":208,"high":209,"low":199,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",16.7,16.78,16.68,0.0502,0.3,9383.9745,93,16.7242,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":161,"volume":222,"transactions":223,"vwap":224},"2026-09-29",16.57,16.739,16.6298,0.1448,60516.544821,255,16.6269,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",16.47,16.509,16.39,16.485,-0.005,-0.03,28663.35581,91,16.4722,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":21,"volume":243,"transactions":244,"vwap":245},"2026-09-25",16.58,16.6701,16.34,16.49,0.025,11540.3874,73,16.5316,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",16.2492,16.5,16.465,0.195,1.2,9616.377089,69,16.4038,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",16.4,16.25,16.27,-0.12,-0.73,4518.0866,66,16.3261,{"date":267,"open":227,"high":268,"low":269,"close":229,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",17,16.35,-0.06,-0.36,73362.0866,256,16.6254,{"date":276,"open":277,"high":278,"low":277,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",16.45,16.64,-0.07,-0.42,4291.1766,53,16.5136,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",16.63,16.645,16.33,16.52,-0.0898,-0.54,9371.644716,101,16.4814,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",16.71,16.749,16.59894,16.6098,-0.0274,-0.16,7630.9123,71,16.6441,{"date":307,"open":278,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",16.699,16.61,16.6372,0.214,1.3,6402.88145,59,16.6837,{"date":317,"open":286,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":254,"vwap":323},"2026-09-15",16.69,16.4232,-0.2218,-1.33,6378.79613,16.6004,{"date":325,"open":326,"high":326,"low":327,"close":287,"change":328,"percent_change":321,"volume":329,"transactions":330,"vwap":331},"2026-09-14",16.8,16.6001,-0.225,3507.33616,68,16.6277,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":302,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",17.08,17.09,16.83,16.87,-0.94,16246.866649,118,16.9786,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":202,"volume":347,"transactions":348,"vwap":349},"2026-09-10",17.045,17.03,-0.0155,1224.1543,55,17.0379,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":140,"volume":356,"transactions":330,"vwap":357},"2026-09-09",17.095,17.14,17.0455,-0.0587,19526.68225,17.1102,{"date":359,"open":360,"high":361,"low":335,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":330,"vwap":366},"2026-09-08",17.15,17.18,17.1042,-0.0908,-0.53,7494.395997,17.1371,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",17.23,17.24,17.125,17.195,-0.115,-0.66,13351.5043,97,17.2221,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":232,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",17.3416,17.3499,17.31,-0.17,20887.973849,87,17.3257,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",17.33,17.36,17.2383,17.34,-0.05,-0.29,10826.118969,116,17.2922,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",17.55,17.5542,17.39,-0.18,-1.02,19064.4693,117,17.4482,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",17.37,17.62,17.32,17.57,0.3398,1.97,45997.297709,222,17.4789,{"date":420,"open":421,"high":390,"low":421,"close":422,"change":423,"percent_change":21,"volume":424,"transactions":425,"vwap":426},"2026-08-28",17.13,17.2302,0.0252,10351.7238,158,17.248,{"date":428,"open":335,"high":429,"low":335,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",17.3,17.205,0.205,1.21,34220.404309,280,17.1908,{"date":437,"open":438,"high":439,"low":268,"close":268,"change":270,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",17.1199,17.1301,-0.35,17937.443919,162,17.0416,{"date":445,"open":446,"high":438,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":425,"vwap":451},"2026-08-25",17.01,17.06,0.1206,0.71,47512.026942,17.0496,{"date":453,"open":454,"high":454,"low":198,"close":455,"change":456,"percent_change":394,"volume":457,"transactions":214,"vwap":458},"2026-08-24",17.21,16.9394,-0.0498,9201.273998,16.8787,{"date":460,"open":461,"high":461,"low":229,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",17.35,16.9892,-0.4408,-2.53,281516.386327,258,17.2596,{"date":469,"open":470,"high":470,"low":412,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",17.48,17.43,0.23,1.34,24752.288683,90,17.374,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":385,"vwap":484},"2026-08-19",17.4,17.2,-0.2,-1.15,4661.688071,17.356,{"date":486,"open":487,"high":479,"low":487,"close":479,"change":488,"percent_change":489,"volume":490,"transactions":330,"vwap":491},"2026-08-18",17.1814,0.18,1.05,9182.1543,17.2783,{"date":493,"open":494,"high":495,"low":361,"close":496,"change":497,"percent_change":270,"volume":498,"transactions":475,"vwap":499},"2026-08-17",17.27,17.28,17.22,-0.01,10147.1543,17.206,{"date":501,"open":502,"high":502,"low":480,"close":369,"change":497,"percent_change":270,"volume":503,"transactions":504,"vwap":505},"2026-08-14",17.29,3921.096329,64,17.2579,{"date":507,"open":495,"high":392,"low":370,"close":370,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",-0.045,-0.26,21008.9523,88,17.3056,{"date":514,"open":389,"high":389,"low":370,"close":515,"change":516,"percent_change":166,"volume":517,"transactions":264,"vwap":518},"2026-08-12",17.285,0.035,5301.0633,17.3007,{"date":520,"open":392,"high":392,"low":521,"close":521,"change":201,"percent_change":202,"volume":522,"transactions":523,"vwap":524},"2026-08-11",17.25,4454.1543,58,17.2982,{"date":526,"open":421,"high":429,"low":421,"close":527,"change":528,"percent_change":52,"volume":529,"transactions":530,"vwap":531},"2026-08-10",17.265,0.085,9706.619697,89,17.2571,{"date":533,"open":534,"high":370,"low":535,"close":361,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",17.17,17.135,0.03,0.17,12531.8879,98,17.179,{"date":542,"open":429,"high":429,"low":543,"close":360,"change":544,"percent_change":545,"volume":546,"transactions":304,"vwap":547},"2026-08-06",17.015,-0.1,-0.58,9167.1549,17.1509,{"date":549,"open":550,"high":521,"low":551,"close":521,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",17.11,17.1,0.087,0.51,9359.1549,119,17.1837,{"date":558,"open":429,"high":429,"low":551,"close":559,"change":560,"percent_change":171,"volume":561,"transactions":193,"vwap":562},"2026-08-04",17.163,0.113,13237.504495,17.1636,{"date":564,"open":565,"high":551,"low":565,"close":566,"change":567,"percent_change":120,"volume":568,"transactions":569,"vwap":570},"2026-08-03",16.98,17.05,0.107,5259.960283,62,17.0408,{"date":572,"open":218,"high":573,"low":218,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":282,"vwap":577},"2026-07-31",16.943,0.263,1.58,6416.1549,16.915,{"date":579,"open":20,"high":580,"low":210,"close":210,"change":536,"percent_change":488,"volume":581,"transactions":254,"vwap":582},"2026-07-30",16.75,8760.9986,16.7269,{"date":584,"open":585,"high":197,"low":585,"close":586,"change":393,"percent_change":587,"volume":588,"transactions":293,"vwap":589},"2026-07-29",16.51,16.65,-0.3,20322.08657,16.6488,{"date":591,"open":592,"high":593,"low":594,"close":208,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",16.6,16.74,16.585,0.16,0.97,15977.815714,124,16.6742,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",16.59,16.6618,16.54,-0.13,-0.78,12726.1549,120,16.6108,{"date":611,"open":586,"high":580,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",16.613,16.67,-0.14,-0.83,12151.1549,78,16.6772,{"date":620,"open":447,"high":447,"low":621,"close":198,"change":509,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-23",16.28,-1.52,17158.75351,156,16.7899,{"date":627,"open":334,"high":480,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":214,"vwap":633},"2026-07-22",17.04,17.07,0.07,0.41,7116.9929,17.0943,{"date":635,"open":446,"high":438,"low":268,"close":268,"change":636,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",0,4357.96901,103,17.0931,{"date":641,"open":566,"high":361,"low":268,"close":268,"change":302,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",-0.93,6044.882305,86,17.0332,{"date":647,"open":534,"high":370,"low":551,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":376,"vwap":652},"2026-07-17",17.16,0.02,0.12,11785.5647,17.1575,{"date":654,"open":655,"high":370,"low":335,"close":353,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-16",17.2301,-0.255,-1.47,11952.1617,102,17.1618,{"date":662,"open":663,"high":664,"low":410,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":214,"vwap":669},"2026-07-15",17.45,17.51,17.395,-0.075,-0.43,11006.948201,17.4556,{"date":671,"open":672,"high":400,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-14",17.5,17.46,17.47,0.06,0.34,12966.5297,121,17.4965,{"date":681,"open":682,"high":470,"low":683,"close":683,"change":636,"percent_change":636,"volume":684,"transactions":685,"vwap":686},"2026-07-13",17.449,17.41,70787.5087,262,17.4705,{"date":688,"open":392,"high":689,"low":690,"close":683,"change":537,"percent_change":125,"volume":691,"transactions":9,"vwap":683},"2026-07-10",17.42,17.335,39200,{"date":693,"open":392,"high":392,"low":694,"close":370,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":370},"2026-07-09",17.215,0.008,0.05,7600,{"date":699,"open":479,"high":479,"low":496,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-08",17.232,0.042,0.24,15300,{"date":705,"open":479,"high":479,"low":648,"close":706,"change":536,"percent_change":537,"volume":707,"transactions":9,"vwap":706},"2026-07-07",17.19,5800,{"date":709,"open":334,"high":515,"low":334,"close":648,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":648},"2026-07-06",0.08,0.47,15200,{"date":714,"open":715,"high":335,"low":716,"close":334,"change":696,"percent_change":717,"volume":718,"transactions":9,"vwap":334},"2026-07-02",17.059999,17.041,0.29,3100,{"date":720,"open":268,"high":629,"low":565,"close":721,"change":242,"percent_change":21,"volume":722,"transactions":9,"vwap":721},"2026-07-01",17.030001,39100,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-30",16.921,17.02,17.0049992,-0.035,-0.21,6800,{"date":732,"open":268,"high":421,"low":268,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-29",17.040001,0.055,0.32,3800,{"date":738,"open":739,"high":740,"low":17,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-26",16.93,16.99,16.985,0.075,0.44,336300,{"date":746,"open":715,"high":715,"low":747,"close":748,"change":202,"percent_change":364,"volume":749,"transactions":9,"vwap":748},"2026-06-25",16.855,16.91,20600,{"date":751,"open":454,"high":370,"low":268,"close":268,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":268},"2026-06-24",-0.19,-1.11,20500,{"date":756,"open":353,"high":521,"low":757,"close":706,"change":472,"percent_change":758,"volume":759,"transactions":9,"vwap":706},"2026-06-23",17.111,1.36,22100,{"date":761,"open":762,"high":629,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-22",17.049999,16.925,16.96,0.118,0.7,11900,{"date":769,"open":326,"high":337,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-18",16.76,16.842,0.192,1.15,7400,{"date":776,"open":586,"high":777,"low":278,"close":586,"change":497,"percent_change":270,"volume":778,"transactions":9,"vwap":586},"2026-06-17",16.713,13700,{"date":780,"open":592,"high":208,"low":238,"close":199,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":199},"2026-06-16",0.136,0.82,42800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",16.53,16.557,16.46,16.524,0.101,0.61,30600,{"date":794,"open":795,"high":227,"low":796,"close":797,"change":798,"percent_change":702,"volume":799,"transactions":9,"vwap":797},"2026-06-12",16.41,16.045,16.423,0.039,21400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-11",16.3,16.42,16.262,16.384,0.074,0.45,22700,{"date":810,"open":260,"high":229,"low":260,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",16.31,-0.15,-0.91,270600,{"date":816,"open":817,"high":817,"low":795,"close":788,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":788},"2026-06-09",16.56,-0.055,-0.33,27700,{"date":822,"open":197,"high":197,"low":227,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-08",16.515,-0.125,-0.75,5100,{"date":828,"open":829,"high":208,"low":817,"close":278,"change":830,"percent_change":130,"volume":831,"transactions":9,"vwap":278},"2026-06-05",16.685,0.015,4900,{"date":833,"open":258,"high":208,"low":258,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-04",16.625,0.245,1.5,318300,{"date":839,"open":840,"high":795,"low":802,"close":841,"change":842,"percent_change":711,"volume":843,"transactions":9,"vwap":841},"2026-06-03",16.406,16.38,0.077,29500,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-02",16.07,16.339,16.303,-0.127,-0.77,29800,{"date":853,"open":811,"high":238,"low":811,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-01",16.43,0.36,2.24,48600,{"date":859,"open":860,"high":259,"low":846,"close":846,"change":861,"percent_change":110,"volume":862,"transactions":9,"vwap":846},"2026-05-29",16.17,0.115,12800,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":431,"percent_change":312,"volume":868,"transactions":9,"vwap":866},"2026-05-28",15.73,15.955,15.67,15600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":605,"volume":876,"transactions":9,"vwap":874},"2026-05-27",15.9,16.049999,15.66,15.75,-0.02,9300,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":232,"volume":883,"transactions":9,"vwap":881},"2026-05-26",15.7,15.816,15.77,-0.004,35800,{"date":885,"open":886,"high":887,"low":879,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-22",15.71,15.84,15.774,0.084,0.54,7800,{"date":893,"open":894,"high":874,"low":895,"close":896,"change":696,"percent_change":735,"volume":897,"transactions":9,"vwap":896},"2026-05-21",15.72,15.68,15.69,4000,{"date":899,"open":900,"high":881,"low":900,"close":901,"change":902,"percent_change":22,"volume":903,"transactions":9,"vwap":901},"2026-05-20",15.44,15.64,0.139,13300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":902,"percent_change":22,"volume":718,"transactions":9,"vwap":909},"2026-05-19",15.45,15.527,15.35,15.501,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":743,"volume":916,"transactions":9,"vwap":914},"2026-05-18",15.32,15.5,15.362,0.068,17000,{"date":918,"open":919,"high":908,"low":919,"close":920,"change":536,"percent_change":166,"volume":921,"transactions":9,"vwap":920},"2026-05-15",15.26,15.294,43700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-14",15.18,15.29,15.1,15.264,0.234,1.56,37700,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":630,"volume":937,"transactions":9,"vwap":935},"2026-05-13",14.95,15.042,15.03,0.01,59900,{"date":939,"open":940,"high":935,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-12",14.955,14.92,15.02,0.13,0.87,74800,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":270,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-11",14.87,14.9,14.89,-0.4,4300,{"date":954,"open":941,"high":955,"low":956,"close":933,"change":957,"percent_change":536,"volume":958,"transactions":9,"vwap":933},"2026-05-08",14.99,14.88,0.005,19100,{"date":960,"open":935,"high":935,"low":961,"close":962,"change":936,"percent_change":630,"volume":963,"transactions":9,"vwap":962},"2026-05-07",14.91,14.945,57800,{"date":965,"open":940,"high":966,"low":961,"close":967,"change":242,"percent_change":537,"volume":968,"transactions":9,"vwap":967},"2026-05-06",14.986,14.935,3900,{"date":970,"open":950,"high":962,"low":948,"close":961,"change":728,"percent_change":971,"volume":972,"transactions":9,"vwap":961},"2026-05-05",-0.23,25400,{"date":974,"open":975,"high":975,"low":949,"close":962,"change":875,"percent_change":605,"volume":976,"transactions":9,"vwap":962},"2026-05-04",15.12,6000,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":728,"percent_change":971,"volume":982,"transactions":9,"vwap":981},"2026-05-01",15.01,14.901,14.965,344000,{"date":984,"open":948,"high":942,"low":948,"close":985,"change":536,"percent_change":166,"volume":986,"transactions":9,"vwap":985},"2026-04-30",15,9000,{"date":988,"open":989,"high":942,"low":990,"close":991,"change":630,"percent_change":711,"volume":992,"transactions":9,"vwap":991},"2026-04-29",14.94,14.93,14.97,7500,{"date":994,"open":995,"high":996,"low":949,"close":949,"change":508,"percent_change":587,"volume":997,"transactions":9,"vwap":949},"2026-04-28",14.931,15.019,25100,{"date":999,"open":950,"high":1000,"low":950,"close":962,"change":1001,"percent_change":212,"volume":1002,"transactions":9,"vwap":962},"2026-04-27",14.98,0.045,5600,{"date":1004,"open":1005,"high":1000,"low":949,"close":949,"change":1006,"percent_change":291,"volume":1007,"transactions":9,"vwap":949},"2026-04-24",14.96,-0.081,26397,{"date":1009,"open":961,"high":955,"low":961,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-23",14.981,0.021,0.14,36300,{"date":1015,"open":933,"high":1016,"low":989,"close":1005,"change":936,"percent_change":630,"volume":736,"transactions":9,"vwap":1005},"2026-04-22",14.974,{"date":1018,"open":985,"high":935,"low":933,"close":933,"change":1019,"percent_change":364,"volume":1020,"transactions":9,"vwap":933},"2026-04-21",-0.08,12200,{"date":1022,"open":1005,"high":935,"low":989,"close":935,"change":536,"percent_change":166,"volume":1023,"transactions":9,"vwap":935},"2026-04-20",18200,{"date":1025,"open":961,"high":985,"low":961,"close":985,"change":630,"percent_change":711,"volume":1026,"transactions":9,"vwap":985},"2026-04-17",32800,{"date":1028,"open":985,"high":985,"low":956,"close":990,"change":497,"percent_change":279,"volume":1029,"transactions":9,"vwap":990},"2026-04-16",35300,{"date":1031,"open":933,"high":975,"low":989,"close":989,"change":232,"percent_change":481,"volume":1032,"transactions":9,"vwap":989},"2026-04-15",14400,{"date":1034,"open":1000,"high":1035,"low":990,"close":991,"change":270,"percent_change":951,"volume":1036,"transactions":9,"vwap":991},"2026-04-14",15.275,43900,{"date":1038,"open":950,"high":935,"low":950,"close":935,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":935},"2026-04-13",0.169,1.14,57900,{"date":1043,"open":1044,"high":949,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-10",14.83,14.861,0.031,0.21,8300,{"date":1050,"open":990,"high":990,"low":1051,"close":1044,"change":202,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1044},"2026-04-09",14.82,-0.6,27900,{"date":1055,"open":956,"high":990,"low":1056,"close":941,"change":528,"percent_change":1057,"volume":1058,"transactions":9,"vwap":941},"2026-04-08",14.84,0.57,13600,{"date":1060,"open":950,"high":950,"low":1061,"close":1062,"change":279,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-07",14.78,14.835,-0.47,22300,{"date":1066,"open":949,"high":933,"low":1067,"close":1068,"change":957,"percent_change":536,"volume":1069,"transactions":9,"vwap":1068},"2026-04-06",14.85,14.905,26800,{"date":1071,"open":1056,"high":941,"low":1072,"close":949,"change":270,"percent_change":951,"volume":1073,"transactions":9,"vwap":949},"2026-04-02",14.797,12500,{"date":1075,"open":1076,"high":1005,"low":1077,"close":1005,"change":1012,"percent_change":1078,"volume":958,"transactions":9,"vwap":1005},"2026-04-01",14.862,14.86,0.94,{"date":1080,"open":949,"high":933,"low":1081,"close":1051,"change":812,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1051},"2026-03-31",14.8,-1,29900,{"date":1085,"open":941,"high":991,"low":941,"close":991,"change":728,"percent_change":971,"volume":1086,"transactions":9,"vwap":991},"2026-03-30",56100,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":508,"percent_change":587,"volume":1092,"transactions":9,"vwap":1091},"2026-03-27",15.465,14.941,15.0050001,11000,{"date":1094,"open":1095,"high":1095,"low":991,"close":1096,"change":231,"percent_change":232,"volume":1097,"transactions":9,"vwap":1096},"2026-03-26",15.08,15.05,44200,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":516,"percent_change":472,"volume":1103,"transactions":9,"vwap":1102},"2026-03-25",14.975,15.06,15.055,11100,{"date":1105,"open":1106,"high":1096,"low":1107,"close":942,"change":1012,"percent_change":1078,"volume":1108,"transactions":9,"vwap":942},"2026-03-24",15.04,14.926,74100,{"date":1110,"open":1051,"high":955,"low":1051,"close":956,"change":1111,"percent_change":650,"volume":1112,"transactions":9,"vwap":956},"2026-03-23",0.018,82100,{"date":1114,"open":1115,"high":949,"low":1115,"close":1076,"change":701,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1076},"2026-03-20",14.74,0.28,9900,{"date":1119,"open":1044,"high":1044,"low":1120,"close":1051,"change":202,"percent_change":1052,"volume":1121,"transactions":9,"vwap":1051},"2026-03-19",14.77,18900,{"date":1123,"open":1067,"high":941,"low":1081,"close":961,"change":649,"percent_change":943,"volume":1092,"transactions":9,"vwap":961},"2026-03-18",{"date":1125,"open":1120,"high":1126,"low":1120,"close":950,"change":1127,"percent_change":553,"volume":1128,"transactions":9,"vwap":950},"2026-03-17",14.895,0.076,25700,{"date":1130,"open":1131,"high":961,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-16",14.7,14.814,-0.046,-0.31,38800,{"date":1137,"open":1131,"high":1000,"low":25,"close":1077,"change":1138,"percent_change":279,"volume":1139,"transactions":9,"vwap":1077},"2026-03-13",-0.011,62100,{"date":1141,"open":991,"high":1000,"low":1044,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-12",14.871,-0.069,-0.46,47000,{"date":1147,"open":1100,"high":985,"low":989,"close":989,"change":508,"percent_change":587,"volume":1148,"transactions":9,"vwap":989},"2026-03-11",16800,{"date":1150,"open":955,"high":1151,"low":989,"close":1152,"change":536,"percent_change":166,"volume":1153,"transactions":9,"vwap":1152},"2026-03-10",15.0080004,14.985,31000,{"date":1155,"open":1096,"high":1096,"low":933,"close":940,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":940},"2026-03-09",-0.097,-0.64,19900,{"date":1160,"open":1096,"high":1161,"low":955,"close":1162,"change":202,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-06",15.09,15.052,-0.59,48100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":440,"volume":1172,"transactions":9,"vwap":1170},"2026-03-05",15.145,15.17,15.07,15.142,-0.053,70800,{"date":1174,"open":989,"high":1175,"low":989,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-04",15.25,15.195,0.191,1.27,41300,{"date":1181,"open":940,"high":942,"low":956,"close":1182,"change":957,"percent_change":536,"volume":1183,"transactions":9,"vwap":1182},"2026-03-03",15.0039997,46700,{"date":1185,"open":935,"high":935,"low":933,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-02",14.999,-0.086,-0.57,29300,{"date":1191,"open":1192,"high":1192,"low":1096,"close":1193,"change":728,"percent_change":971,"volume":1194,"transactions":9,"vwap":1193},"2026-02-27",15.21,15.085,33800,{"date":1196,"open":1197,"high":1198,"low":975,"close":975,"change":279,"percent_change":1144,"volume":1199,"transactions":9,"vwap":975},"2026-02-26",15.16,15.19,51900,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1198,"change":279,"percent_change":1144,"volume":1204,"transactions":9,"vwap":1198},"2026-02-25",15.286,15.185,39900,{"date":1206,"open":1175,"high":925,"low":1175,"close":919,"change":936,"percent_change":630,"volume":1207,"transactions":9,"vwap":919},"2026-02-24",16500,{"date":1209,"open":1210,"high":1211,"low":1197,"close":1175,"change":957,"percent_change":536,"volume":1199,"transactions":9,"vwap":1175},"2026-02-23",15.22,15.28,{"date":1213,"open":919,"high":1214,"low":1210,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-20",15.279,15.245,-0.056,-0.37,38200,{"date":1220,"open":912,"high":1221,"low":1215,"close":1222,"change":1223,"percent_change":711,"volume":1224,"transactions":9,"vwap":1222},"2026-02-19",15.38,15.301,0.071,33500,{"date":1226,"open":1227,"high":919,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-18",15.15,15.23,0.103,0.68,20900,{"date":1233,"open":1161,"high":1210,"low":1161,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-17",15.127,-0.063,-0.41,36200,{"date":1239,"open":1227,"high":1240,"low":1227,"close":1198,"change":1241,"percent_change":943,"volume":1029,"transactions":9,"vwap":1198},"2026-02-13",15.226,0.019,{"date":1243,"open":1210,"high":1228,"low":1227,"close":1244,"change":1245,"percent_change":509,"volume":1246,"transactions":9,"vwap":1244},"2026-02-12",15.171,-0.039,38500,{"date":1248,"open":1249,"high":1250,"low":1227,"close":1192,"change":270,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1192},"2026-02-11",15.24,15.313,-0.39,50900,{"date":1254,"open":1221,"high":1221,"low":1198,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-10",15.27,-0.107,-0.7,45900,{"date":1260,"open":1249,"high":1261,"low":924,"close":1262,"change":842,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-09",15.43,15.377,0.5,77200,{"date":1266,"open":925,"high":1267,"low":1210,"close":1267,"change":936,"percent_change":630,"volume":1053,"transactions":9,"vwap":1267},"2026-02-06",15.3,{"date":1269,"open":919,"high":925,"low":1210,"close":925,"change":497,"percent_change":279,"volume":1270,"transactions":9,"vwap":925},"2026-02-05",36500,{"date":1272,"open":1210,"high":1267,"low":1192,"close":1267,"change":675,"percent_change":191,"volume":1273,"transactions":9,"vwap":1267},"2026-02-04",7700,{"date":1275,"open":1228,"high":1255,"low":1276,"close":1249,"change":1277,"percent_change":595,"volume":1278,"transactions":9,"vwap":1249},"2026-02-03",15.188,0.024,38600,{"date":1280,"open":1281,"high":1211,"low":1282,"close":1283,"change":1284,"percent_change":936,"volume":1285,"transactions":9,"vwap":1283},"2026-02-02",15.11,15.091,15.216,0.002,28400,{"date":1287,"open":1267,"high":1267,"low":1197,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-01-30",15.214,-0.146,-0.95,44500,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-29",15.55,15.345,15.36,-0.215,-1.38,42000,{"date":1301,"open":1302,"high":1302,"low":907,"close":1303,"change":1304,"percent_change":403,"volume":1305,"transactions":9,"vwap":1303},"2026-01-28",15.715,15.575,-0.028,24500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":88,"volume":1313,"transactions":9,"vwap":1311},"2026-01-27",15.6,15.629,15.39,15.603,-0.037,20400,{"date":1315,"open":1316,"high":1316,"low":1317,"close":901,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":901},"2026-01-26",15.81,15.54,-0.188,-1.19,45400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-23",15.83,15.95,15.788,15.828,-0.157,-0.98,29600,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-01-22",16.09,15.861,15.985,-0.105,-0.65,28900,{"date":1339,"open":1340,"high":1332,"low":1341,"close":1332,"change":279,"percent_change":667,"volume":1342,"transactions":9,"vwap":1332},"2026-01-21",16.047001,15.855,16000,{"date":1344,"open":846,"high":1345,"low":1346,"close":1347,"change":202,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-20",16.219,15.94,16.16,-0.55,108700,{"date":1351,"open":238,"high":238,"low":1352,"close":259,"change":1163,"percent_change":1353,"volume":1354,"transactions":9,"vwap":259},"2026-01-16",16.15,-3.5,54800,{"date":1356,"open":1357,"high":715,"low":1358,"close":1359,"change":393,"percent_change":587,"volume":1360,"transactions":9,"vwap":1359},"2026-01-15",16.986,16.695,16.84,34400,{"date":1362,"open":1363,"high":1363,"low":586,"close":1364,"change":1365,"percent_change":856,"volume":1366,"transactions":9,"vwap":1364},"2026-01-14",16.909,16.89,0.37,26300,{"date":1368,"open":534,"high":1369,"low":229,"close":289,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":289},"2026-01-13",17.38,-0.49,-2.88,115900,{"date":1374,"open":586,"high":494,"low":218,"close":446,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":446},"2026-01-12",0.52,3.15,66000,{"date":1379,"open":1380,"high":747,"low":803,"close":241,"change":1381,"percent_change":1382,"volume":1354,"transactions":9,"vwap":241},"2026-01-09",16.62,-0.585,-3.43,{"date":1384,"open":1385,"high":1385,"low":629,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-08",17.54,17.075001,-0.415,-2.37,19200,{"date":1391,"open":369,"high":1392,"low":369,"close":1393,"change":701,"percent_change":702,"volume":1394,"transactions":9,"vwap":1393},"2026-01-07",17.56,17.49,81300,{"date":1396,"open":663,"high":1392,"low":390,"close":1397,"change":1398,"percent_change":497,"volume":1399,"transactions":9,"vwap":1397},"2026-01-06",17.448,-0.002,45600,{"date":1401,"open":1402,"high":672,"low":1403,"close":663,"change":1404,"percent_change":1405,"volume":1354,"transactions":9,"vwap":663},"2026-01-05",17.289,17.245,0.27,1.57,{"date":1407,"open":1364,"high":1408,"low":17,"close":361,"change":1365,"percent_change":1409,"volume":1410,"transactions":9,"vwap":361},"2026-01-02",17.95,2.2,81000,{"date":1412,"open":739,"high":739,"low":1413,"close":198,"change":190,"percent_change":191,"volume":1414,"transactions":9,"vwap":198},"2025-12-31",16.761,109300,{"date":1416,"open":218,"high":770,"low":218,"close":1417,"change":1418,"percent_change":120,"volume":1419,"transactions":9,"vwap":1417},"2025-12-30",16.745,0.105,30900,{"date":1421,"open":592,"high":199,"low":1422,"close":278,"change":1423,"percent_change":812,"volume":1424,"transactions":9,"vwap":278},"2025-12-29",16.542,-0.025,93000,{"date":1426,"open":604,"high":20,"low":604,"close":200,"change":130,"percent_change":890,"volume":1427,"transactions":9,"vwap":200},"2025-12-26",188300,{"date":1429,"open":286,"high":286,"low":786,"close":1430,"change":957,"percent_change":536,"volume":1431,"transactions":9,"vwap":1430},"2025-12-24",16.575,21200,{"date":1433,"open":604,"high":309,"low":788,"close":218,"change":130,"percent_change":1434,"volume":1435,"transactions":9,"vwap":218},"2025-12-23",0.55,151500,{"date":1437,"open":227,"high":786,"low":803,"close":1438,"change":1439,"percent_change":1371,"volume":1440,"transactions":9,"vwap":1438},"2025-12-22",16.48,-0.489,81600,{"date":1442,"open":268,"high":1443,"low":18,"close":1444,"change":1445,"percent_change":1365,"volume":1446,"transactions":9,"vwap":1444},"2025-12-19",17.069,16.969,0.063,176400,{"date":1448,"open":336,"high":726,"low":198,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-18",16.906,0.032,0.19,113400,{"date":1454,"open":18,"high":18,"low":1455,"close":1456,"change":1457,"percent_change":676,"volume":1389,"transactions":9,"vwap":1456},"2025-12-17",16.821,16.874,0.058,{"date":1459,"open":1460,"high":268,"low":593,"close":1461,"change":1462,"percent_change":88,"volume":1032,"transactions":9,"vwap":1461},"2025-12-16",16.95,16.816,-0.04,{"date":1464,"open":1465,"high":739,"low":1359,"close":1466,"change":1467,"percent_change":21,"volume":1468,"transactions":9,"vwap":1466},"2025-12-15",16.9,16.856,0.026,42900,{"date":1470,"open":1471,"high":17,"low":1472,"close":336,"change":943,"percent_change":1473,"volume":1474,"transactions":9,"vwap":336},"2025-12-12",16.79,16.643,0.78,60100,{"date":1476,"open":604,"high":593,"low":604,"close":208,"change":1477,"percent_change":702,"volume":1478,"transactions":9,"vwap":208},"2025-12-11",0.04,18100,{"date":1480,"open":592,"high":613,"low":592,"close":199,"change":1477,"percent_change":702,"volume":1481,"transactions":9,"vwap":199},"2025-12-10",15500,{"date":1483,"open":197,"high":197,"low":1484,"close":1380,"change":1019,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1380},"2025-12-09",16.505,-0.48,204100,{"date":1488,"open":580,"high":209,"low":1489,"close":208,"change":649,"percent_change":650,"volume":1490,"transactions":9,"vwap":208},"2025-12-08",16.592,57500,{"date":1492,"open":795,"high":210,"low":1493,"close":210,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":210},"2025-12-05",16.353,0.31,1.89,117400,{"date":1498,"open":1499,"high":841,"low":1499,"close":1500,"change":1012,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-04",16.23,16.37,0.86,23600,{"date":1504,"open":1332,"high":1505,"low":1332,"close":1499,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1499},"2025-12-03",16.298,0.1,0.62,11300,{"date":1510,"open":1511,"high":289,"low":1511,"close":1512,"change":636,"percent_change":636,"volume":1366,"transactions":9,"vwap":1512},"2025-12-02",16,16.13,{"date":1514,"open":1352,"high":1515,"low":1516,"close":1512,"change":536,"percent_change":1451,"volume":1517,"transactions":9,"vwap":1512},"2025-12-01",16.24,16.059999,64800,{"date":1519,"open":872,"high":259,"low":872,"close":1520,"change":636,"percent_change":636,"volume":1521,"transactions":9,"vwap":1520},"2025-11-28",16.1,19400,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1520,"change":951,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1520},"2025-11-26",16.608,16.01,-2.42,50300,{"date":1529,"open":1530,"high":613,"low":249,"close":249,"change":261,"percent_change":1531,"volume":1148,"transactions":9,"vwap":249},"2025-11-25",16.639,-0.72,{"date":1533,"open":817,"high":20,"low":817,"close":1380,"change":1534,"percent_change":302,"volume":1535,"transactions":9,"vwap":1380},"2025-11-24",-0.026,59000,{"date":1537,"open":210,"high":208,"low":1538,"close":1538,"change":1539,"percent_change":481,"volume":1540,"transactions":9,"vwap":1538},"2025-11-21",16.646,-0.034,6100,{"date":1542,"open":208,"high":1543,"low":199,"close":210,"change":201,"percent_change":202,"volume":1544,"transactions":9,"vwap":210},"2025-11-20",16.769,19500,{"date":1546,"open":1547,"high":1548,"low":286,"close":1358,"change":242,"percent_change":21,"volume":1549,"transactions":9,"vwap":1358},"2025-11-19",16.77,16.82,39500,{"date":1551,"open":1380,"high":1552,"low":1380,"close":613,"change":1012,"percent_change":1553,"volume":1554,"transactions":9,"vwap":613},"2025-11-18",16.729,0.85,36400,{"date":1556,"open":278,"high":278,"low":1557,"close":786,"change":261,"percent_change":1531,"volume":1558,"transactions":9,"vwap":786},"2025-11-17",16.514,17700,{"date":1560,"open":1380,"high":208,"low":1561,"close":586,"change":605,"percent_change":850,"volume":1562,"transactions":9,"vwap":586},"2025-11-14",16.55,33000,{"date":1564,"open":586,"high":1471,"low":1565,"close":209,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":209},"2025-11-13",16.618,0.125,0.75,71500,{"date":1570,"open":593,"high":1571,"low":592,"close":1572,"change":818,"percent_change":819,"volume":1573,"transactions":9,"vwap":1572},"2025-11-12",16.775,16.655,28800,{"date":1575,"open":20,"high":1576,"low":613,"close":297,"change":936,"percent_change":675,"volume":1026,"transactions":9,"vwap":297},"2025-11-11",16.754,{"date":1578,"open":1579,"high":1579,"low":208,"close":208,"change":605,"percent_change":850,"volume":1490,"transactions":9,"vwap":208},"2025-11-10",16.85,{"date":1581,"open":1579,"high":1582,"low":613,"close":336,"change":1019,"percent_change":1063,"volume":1583,"transactions":9,"vwap":336},"2025-11-07",16.97,50500,{"date":1585,"open":1465,"high":748,"low":593,"close":748,"change":675,"percent_change":855,"volume":1252,"transactions":9,"vwap":748},"2025-11-06",{"date":1587,"open":726,"high":726,"low":1548,"close":1579,"change":302,"percent_change":338,"volume":1588,"transactions":9,"vwap":1579},"2025-11-05",42600,{"date":1590,"open":551,"high":353,"low":1460,"close":446,"change":636,"percent_change":636,"volume":1207,"transactions":9,"vwap":446},"2025-11-04",{"date":1592,"open":1593,"high":400,"low":446,"close":446,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":446},"2025-11-03",17.545,-0.56,-3.19,43600,{"date":1598,"open":1599,"high":1600,"low":672,"close":413,"change":509,"percent_change":1601,"volume":1602,"transactions":9,"vwap":413},"2025-10-31",17.83,17.89,-1.46,46300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1599,"change":497,"percent_change":270,"volume":1608,"transactions":9,"vwap":1599},"2025-10-30",17.86,17.96,17.79,10900,{"date":1610,"open":1611,"high":1612,"low":673,"close":1613,"change":488,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-10-29",17.69,18.01,17.84,1.02,32000,{"date":1617,"open":1618,"high":1618,"low":411,"close":1619,"change":1019,"percent_change":1620,"volume":1558,"transactions":9,"vwap":1619},"2025-10-28",17.81,17.66,-0.45,{"date":1622,"open":1611,"high":1623,"low":1624,"close":1625,"change":649,"percent_change":1626,"volume":1588,"transactions":9,"vwap":1625},"2025-10-27",17.75,17.63,17.74,0.11,{"date":1628,"open":1625,"high":1623,"low":1629,"close":1630,"change":536,"percent_change":537,"volume":754,"transactions":9,"vwap":1630},"2025-10-24",17.68,17.72,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1611,"change":270,"percent_change":140,"volume":1636,"transactions":9,"vwap":1611},"2025-10-23",17.7,17.76,17.65,31500,{"date":1638,"open":1639,"high":1640,"low":1633,"close":1623,"change":516,"percent_change":166,"volume":1117,"transactions":9,"vwap":1623},"2025-10-22",17.8,17.82,{"date":1642,"open":1643,"high":1600,"low":1629,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-21",17.85,17.715,-0.141,-0.79,62000,{"date":1649,"open":1650,"high":1651,"low":1643,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-20",17.94,18,17.856,-0.124,-0.69,16700,{"date":1657,"open":1651,"high":1651,"low":1658,"close":1659,"change":875,"percent_change":1660,"volume":1517,"transactions":9,"vwap":1659},"2025-10-17",17.93,17.98,-0.11,{"date":1662,"open":1663,"high":1664,"low":1408,"close":1651,"change":1001,"percent_change":1665,"volume":1103,"transactions":9,"vwap":1651},"2025-10-16",17.951,18.040001,0.25,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":231,"percent_change":232,"volume":1672,"transactions":9,"vwap":1671},"2025-10-15",17.969,17.97,17.9,17.955,32500,{"date":1674,"open":1651,"high":24,"low":1675,"close":1606,"change":1462,"percent_change":1676,"volume":1521,"transactions":9,"vwap":1606},"2025-10-14",17.925,-0.22,{"date":1678,"open":1679,"high":1651,"low":1680,"close":1651,"change":943,"percent_change":37,"volume":1544,"transactions":9,"vwap":1651},"2025-10-13",17.99,17.934,{"date":1682,"open":1639,"high":1659,"low":1639,"close":1683,"change":675,"percent_change":676,"volume":1684,"transactions":9,"vwap":1683},"2025-10-10",17.87,27300,{"date":1686,"open":1687,"high":1618,"low":1688,"close":1618,"change":497,"percent_change":270,"volume":1689,"transactions":9,"vwap":1618},"2025-10-09",17.765,17.695,29000,{"date":1691,"open":1630,"high":1692,"low":1693,"close":1640,"change":696,"percent_change":1116,"volume":1558,"transactions":9,"vwap":1640},"2025-10-08",17.849,17.67,{"date":1695,"open":1619,"high":1696,"low":1697,"close":1696,"change":536,"percent_change":537,"volume":1698,"transactions":9,"vwap":1696},"2025-10-07",17.77,17.643,16100,{"date":1700,"open":1633,"high":1607,"low":1633,"close":1625,"change":630,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1625},"2025-10-06",0.4,11600,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1693,"change":1012,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1693},"2025-10-03",17.59,17.735,0.8,37300,{"date":1710,"open":480,"high":400,"low":480,"close":1711,"change":1404,"percent_change":929,"volume":1712,"transactions":9,"vwap":1711},"2025-10-02",17.53,699100,{"date":1714,"open":706,"high":1715,"low":550,"close":1716,"change":1451,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-01",17.275,17.26,1.11,40300,{"date":1720,"open":446,"high":1721,"low":268,"close":629,"change":649,"percent_change":650,"volume":1722,"transactions":9,"vwap":629},"2025-09-30",17.12,36800,{"date":1724,"open":648,"high":648,"low":446,"close":762,"change":403,"percent_change":1725,"volume":1726,"transactions":9,"vwap":762},"2025-09-29",-1.04,47100,{"date":1728,"open":1729,"high":382,"low":629,"close":369,"change":595,"percent_change":1078,"volume":754,"transactions":9,"vwap":369},"2025-09-26",17.124,{"date":1731,"open":360,"high":1732,"low":629,"close":629,"change":261,"percent_change":1257,"volume":1313,"transactions":9,"vwap":629},"2025-09-25",17.175,{"date":1734,"open":335,"high":370,"low":715,"close":706,"change":232,"percent_change":383,"volume":1735,"transactions":9,"vwap":706},"2025-09-24",11200,{"date":1737,"open":360,"high":369,"low":1721,"close":496,"change":630,"percent_change":631,"volume":1738,"transactions":9,"vwap":496},"2025-09-23",100800,{"date":1740,"open":392,"high":1393,"low":360,"close":360,"change":383,"percent_change":1328,"volume":1741,"transactions":9,"vwap":360},"2025-09-22",143000,{"date":1743,"open":663,"high":663,"low":706,"close":412,"change":130,"percent_change":1375,"volume":1744,"transactions":9,"vwap":412},"2025-09-19",82200,{"date":1746,"open":502,"high":502,"low":268,"close":369,"change":130,"percent_change":1747,"volume":1748,"transactions":9,"vwap":369},"2025-09-18",0.53,212200,{"date":1750,"open":382,"high":1751,"low":629,"close":353,"change":140,"percent_change":1752,"volume":1753,"transactions":9,"vwap":353},"2025-09-17",17.385,-1.95,266100,{"date":1755,"open":1623,"high":1623,"low":410,"close":470,"change":1620,"percent_change":1756,"volume":1757,"transactions":9,"vwap":470},"2025-09-16",-2.51,146700,{"date":1759,"open":1760,"high":176,"low":1761,"close":1658,"change":115,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1658},"2025-09-15",18.07,17.845,1.99,91100,{"date":1765,"open":479,"high":1635,"low":521,"close":1766,"change":855,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-12",17.58,2.09,90600,{"date":1770,"open":733,"high":412,"low":748,"close":496,"change":52,"percent_change":1771,"volume":1772,"transactions":9,"vwap":496},"2025-09-11",2.93,222700,{"date":1774,"open":240,"high":421,"low":288,"close":20,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":20},"2025-09-10",1.03,6.56,132300,{"date":1779,"open":1780,"high":1781,"low":1296,"close":879,"change":21,"percent_change":1782,"volume":1783,"transactions":9,"vwap":879},"2025-09-09",15.48,15.79,0.96,83800,{"date":1785,"open":1786,"high":1787,"low":1294,"close":1294,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1294},"2025-09-08",15.96,16.040001,-0.409,-2.56,109000,{"date":1792,"open":871,"high":1793,"low":1794,"close":1795,"change":1241,"percent_change":650,"volume":1796,"transactions":9,"vwap":1795},"2025-09-05",16.030001,15.045,15.959,141200,{"date":1798,"open":846,"high":846,"low":1799,"close":1346,"change":812,"percent_change":642,"volume":1800,"transactions":9,"vwap":1346},"2025-09-04",15.87,32100,{"date":1802,"open":1803,"high":1804,"low":872,"close":1332,"change":605,"percent_change":87,"volume":1805,"transactions":9,"vwap":1332},"2025-09-03",16.18,16.195,193700,{"date":1807,"open":795,"high":1808,"low":1520,"close":1809,"change":1477,"percent_change":1665,"volume":1810,"transactions":9,"vwap":1809},"2025-09-02",16.44,16.22,104100,{"date":1812,"open":1512,"high":1809,"low":1512,"close":1803,"change":875,"percent_change":261,"volume":1813,"transactions":9,"vwap":1803},"2025-08-29",56000,{"date":1815,"open":1786,"high":1816,"low":1346,"close":1816,"change":472,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-08-28",16.2,1.44,121500,{"date":1820,"open":1821,"high":860,"low":1821,"close":1822,"change":696,"percent_change":1494,"volume":1823,"transactions":9,"vwap":1822},"2025-08-27",15.78,15.97,98800,{"date":1825,"open":1826,"high":1324,"low":881,"close":1827,"change":1012,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-08-26",15.86,15.92,0.89,19800,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1821,"change":544,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1821},"2025-08-25",15.714,15.85,-0.63,8200,{"date":1837,"open":1799,"high":1838,"low":881,"close":1838,"change":1477,"percent_change":1665,"volume":1839,"transactions":9,"vwap":1838},"2025-08-22",15.88,418300,{"date":1841,"open":1516,"high":1516,"low":1842,"close":887,"change":1019,"percent_change":1843,"volume":1844,"transactions":9,"vwap":887},"2025-08-21",15.798,-0.5,24600,{"date":1846,"open":1847,"high":1520,"low":1848,"close":1827,"change":710,"percent_change":553,"volume":1172,"transactions":9,"vwap":1827},"2025-08-20",15.8,15.778,{"date":1850,"open":867,"high":1324,"low":1851,"close":887,"change":166,"percent_change":1852,"volume":1853,"transactions":9,"vwap":887},"2025-08-19",15.65,1.28,49000,{"date":1855,"open":1856,"high":867,"low":1857,"close":901,"change":630,"percent_change":807,"volume":1189,"transactions":9,"vwap":901},"2025-08-18",15.51,15.481,{"date":1859,"open":1860,"high":1861,"low":906,"close":1861,"change":393,"percent_change":1862,"volume":1502,"transactions":9,"vwap":1861},"2025-08-15",15.46,15.57,-0.32,{"date":1864,"open":1865,"high":180,"low":1866,"close":180,"change":1477,"percent_change":1867,"volume":1868,"transactions":9,"vwap":180},"2025-08-14",15.56,15.461,0.26,28500,{"date":1870,"open":901,"high":901,"low":1780,"close":1871,"change":875,"percent_change":605,"volume":1029,"transactions":9,"vwap":1871},"2025-08-13",15.58,{"date":1873,"open":1308,"high":1874,"low":1875,"close":1308,"change":936,"percent_change":675,"volume":952,"transactions":9,"vwap":1308},"2025-08-12",15.61,15.514,{"date":1877,"open":1878,"high":1879,"low":1856,"close":1878,"change":675,"percent_change":191,"volume":1880,"transactions":9,"vwap":1878},"2025-08-11",15.59,15.63,31900,{"date":1882,"open":1780,"high":1878,"low":1883,"close":1884,"change":936,"percent_change":675,"volume":1885,"transactions":9,"vwap":1884},"2025-08-08",15.455,15.53,673000,{"date":1887,"open":1888,"high":1888,"low":1860,"close":1888,"change":1477,"percent_change":1867,"volume":1889,"transactions":9,"vwap":1888},"2025-08-07",15.52,13900,{"date":1891,"open":1780,"high":1892,"low":1310,"close":1780,"change":497,"percent_change":270,"volume":1893,"transactions":9,"vwap":1780},"2025-08-06",15.49,6700,{"date":1895,"open":1221,"high":913,"low":1896,"close":1892,"change":1626,"percent_change":110,"volume":778,"transactions":9,"vwap":1892},"2025-08-05",15.371,{"date":1898,"open":908,"high":1899,"low":912,"close":1221,"change":1900,"percent_change":291,"volume":1901,"transactions":9,"vwap":1221},"2025-08-04",15.41,-0.083,4600,{"date":1903,"open":1317,"high":1317,"low":1296,"close":1904,"change":1905,"percent_change":393,"volume":968,"transactions":9,"vwap":1904},"2025-08-01",15.463,-0.007,{"date":1907,"open":1851,"high":1851,"low":1904,"close":1908,"change":605,"percent_change":615,"volume":1689,"transactions":9,"vwap":1908},"2025-07-31",15.47,{"date":1910,"open":1317,"high":180,"low":1888,"close":1308,"change":675,"percent_change":191,"volume":1558,"transactions":9,"vwap":1308},"2025-07-30",{"date":1912,"open":1913,"high":1308,"low":70,"close":1317,"change":702,"percent_change":1405,"volume":1023,"transactions":9,"vwap":1317},"2025-07-29",15.37,{"date":1915,"open":1211,"high":908,"low":1211,"close":1267,"change":1916,"percent_change":1676,"volume":1917,"transactions":9,"vwap":1267},"2025-07-28",-0.033,9700,{"date":1919,"open":1920,"high":914,"low":925,"close":1921,"change":1905,"percent_change":393,"volume":1922,"transactions":9,"vwap":1921},"2025-07-25",15.34,15.333,8000,{"date":1924,"open":1913,"high":1913,"low":1228,"close":1920,"change":393,"percent_change":1862,"volume":754,"transactions":9,"vwap":1920},"2025-07-24",{"date":1926,"open":1310,"high":1927,"low":1913,"close":1310,"change":270,"percent_change":1251,"volume":1928,"transactions":9,"vwap":1310},"2025-07-23",15.42,6600,{"date":1930,"open":900,"high":1908,"low":1931,"close":906,"change":630,"percent_change":1932,"volume":1933,"transactions":9,"vwap":906},"2025-07-22",15.388,0.46,2600,{"date":1935,"open":906,"high":1908,"low":1296,"close":1221,"change":202,"percent_change":545,"volume":1936,"transactions":9,"vwap":1221},"2025-07-21",16400,{"date":1938,"open":906,"high":913,"low":1939,"close":1908,"change":232,"percent_change":752,"volume":1940,"transactions":9,"vwap":1908},"2025-07-18",15.4,20100,{"date":1942,"open":1856,"high":1294,"low":1892,"close":913,"change":536,"percent_change":1451,"volume":1943,"transactions":9,"vwap":913},"2025-07-17",47700,{"date":1945,"open":1310,"high":1892,"low":908,"close":1908,"change":675,"percent_change":191,"volume":1342,"transactions":9,"vwap":1908},"2025-07-16",{"date":1947,"open":1913,"high":906,"low":1913,"close":1899,"change":1019,"percent_change":1948,"volume":903,"transactions":9,"vwap":1899},"2025-07-15",-0.52,{"date":1950,"open":900,"high":1308,"low":900,"close":1892,"change":1235,"percent_change":1236,"volume":1951,"transactions":9,"vwap":1892},"2025-07-14",147800,{"date":1953,"open":1913,"high":1871,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-07-11",15.33,15.553,0.163,1.06,22600,{"date":1960,"open":1920,"high":1961,"low":1962,"close":1310,"change":1462,"percent_change":509,"volume":1963,"transactions":9,"vwap":1310},"2025-07-10",15.491,15.323,8700,{"date":1965,"open":1913,"high":1860,"low":1296,"close":1261,"change":675,"percent_change":191,"volume":1313,"transactions":9,"vwap":1261},"2025-07-09",{"date":1967,"open":1920,"high":1939,"low":1267,"close":1913,"change":270,"percent_change":1251,"volume":1968,"transactions":9,"vwap":1913},"2025-07-08",23100,{"date":1970,"open":1261,"high":1892,"low":1899,"close":1261,"change":544,"percent_change":1157,"volume":1032,"transactions":9,"vwap":1261},"2025-07-07",{"date":1972,"open":1973,"high":1294,"low":913,"close":1884,"change":242,"percent_change":595,"volume":1974,"transactions":9,"vwap":1884},"2025-07-03",15.513,35700,{"date":1976,"open":1977,"high":1978,"low":1920,"close":1979,"change":1980,"percent_change":212,"volume":1273,"transactions":9,"vwap":1979},"2025-07-02",15.496,15.539,15.505,0.046,{"date":1982,"open":1878,"high":1878,"low":900,"close":1983,"change":1984,"percent_change":1251,"volume":1985,"transactions":9,"vwap":1983},"2025-07-01",15.459,-0.061,27800,{"date":1987,"open":1988,"high":1874,"low":1988,"close":1888,"change":710,"percent_change":1375,"volume":1989,"transactions":9,"vwap":1888},"2025-06-30",15.269,26500,{"date":1991,"open":1860,"high":1992,"low":1175,"close":900,"change":1477,"percent_change":1867,"volume":1993,"transactions":9,"vwap":900},"2025-06-27",15.499,14500,{"date":1995,"open":1878,"high":1878,"low":1996,"close":1939,"change":812,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1939},"2025-06-26",15.305,-0.96,48300,{"date":2000,"open":913,"high":180,"low":2001,"close":1294,"change":1665,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1294},"2025-06-25",15.439,1.63,135600,{"date":2005,"open":1210,"high":1267,"low":2006,"close":1267,"change":650,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1267},"2025-06-24",15.095,0.79,53000,{"date":2010,"open":1267,"high":1954,"low":924,"close":924,"change":875,"percent_change":605,"volume":1602,"transactions":9,"vwap":924},"2025-06-23",{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":1477,"percent_change":1867,"volume":2016,"transactions":9,"vwap":2015},"2025-06-20",15.14,15.285,15.2,37900,{"date":2018,"open":949,"high":924,"low":1077,"close":1197,"change":735,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1197},"2025-06-18",2.16,37200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":1056,"change":595,"percent_change":2026,"volume":1023,"transactions":9,"vwap":1056},"2025-06-17",14.73,14.865,14.68,1.09,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2025,"change":2031,"percent_change":166,"volume":1083,"transactions":9,"vwap":2025},"2025-06-16",14.64,14.75,0.029,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":1672,"transactions":9,"vwap":2037},"2025-06-13",14.65,14.715,14.63,14.651,0.061,0.42,{"date":2041,"open":2042,"high":2034,"low":25,"close":2042,"change":875,"percent_change":614,"volume":1246,"transactions":9,"vwap":2042},"2025-06-12",14.59,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":875,"percent_change":614,"volume":1722,"transactions":9,"vwap":2048},"2025-06-11",14.53,14.635,14.52,14.61,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2036,"change":232,"percent_change":481,"volume":1813,"transactions":9,"vwap":2036},"2025-06-10",14.602,14.72,14.56,{"date":2055,"open":2056,"high":1115,"low":2057,"close":2058,"change":202,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-06-09",14.69,14.613,14.66,-0.61,226500,{"date":2062,"open":2056,"high":2063,"low":2034,"close":2030,"change":190,"percent_change":743,"volume":2064,"transactions":9,"vwap":2030},"2025-06-06",14.76,35000,{"date":2066,"open":2034,"high":1115,"low":2048,"close":2067,"change":528,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-06-05",14.685,0.58,25000,{"date":2071,"open":2072,"high":2030,"low":2073,"close":2073,"change":270,"percent_change":1236,"volume":2074,"transactions":9,"vwap":2073},"2025-06-04",14.671,14.6,72600,{"date":2076,"open":2056,"high":1115,"low":2058,"close":2058,"change":875,"percent_change":614,"volume":2077,"transactions":9,"vwap":2058},"2025-06-03",9400,{"date":2079,"open":2073,"high":2080,"low":2081,"close":2025,"change":630,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2025},"2025-06-02",14.749,14.58,0.48,77600,{"date":2085,"open":2058,"high":2058,"low":2086,"close":2048,"change":393,"percent_change":140,"volume":2087,"transactions":9,"vwap":2048},"2025-05-30",14.54,18700,{"date":2089,"open":2090,"high":2023,"low":177,"close":2058,"change":232,"percent_change":481,"volume":2091,"transactions":9,"vwap":2058},"2025-05-29",14.67,65900,{"date":2093,"open":2030,"high":2094,"low":2095,"close":2056,"change":1019,"percent_change":291,"volume":2096,"transactions":9,"vwap":2056},"2025-05-28",14.81,14.62,40000,{"date":2098,"open":2030,"high":950,"low":2099,"close":1120,"change":605,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1120},"2025-05-27",14.718,-0.87,26200,{"date":2103,"open":1051,"high":961,"low":2104,"close":949,"change":1477,"percent_change":1404,"volume":2105,"transactions":9,"vwap":949},"2025-05-23",14.79,14800,{"date":2107,"open":1044,"high":2108,"low":2030,"close":1077,"change":2109,"percent_change":696,"volume":1636,"transactions":9,"vwap":1077},"2025-05-22",14.953,0.007,{"date":2111,"open":1081,"high":949,"low":2063,"close":2112,"change":2113,"percent_change":717,"volume":754,"transactions":9,"vwap":2112},"2025-05-21",14.853,0.043,{"date":2115,"open":2116,"high":979,"low":1120,"close":2094,"change":936,"percent_change":630,"volume":2117,"transactions":9,"vwap":2094},"2025-05-20",14.795,35200,{"date":2119,"open":949,"high":989,"low":2120,"close":1081,"change":302,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1081},"2025-05-19",14.779,-1.07,78600,{"date":2124,"open":942,"high":942,"low":949,"close":1005,"change":544,"percent_change":374,"volume":2125,"transactions":9,"vwap":1005},"2025-05-16",90200,{"date":2127,"open":2128,"high":2128,"low":935,"close":1101,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1101},"2025-05-15",15.332,-0.27,-1.76,62500,{"date":2133,"open":1908,"high":2134,"low":1267,"close":1954,"change":544,"percent_change":1336,"volume":2135,"transactions":9,"vwap":1954},"2025-05-14",15.755,46800,{"date":2137,"open":1913,"high":1860,"low":1920,"close":1261,"change":1019,"percent_change":1948,"volume":2138,"transactions":9,"vwap":1261},"2025-05-13",17300,{"date":2140,"open":1892,"high":1878,"low":1927,"close":1856,"change":943,"percent_change":1553,"volume":2141,"transactions":9,"vwap":1856},"2025-05-12",21800,{"date":2143,"open":1175,"high":1927,"low":1249,"close":1221,"change":1012,"percent_change":2144,"volume":1993,"transactions":9,"vwap":1221},"2025-05-09",0.92,{"date":2146,"open":924,"high":1215,"low":975,"close":1249,"change":734,"percent_change":855,"volume":2147,"transactions":9,"vwap":1249},"2025-05-08",31400,{"date":2149,"open":1197,"high":1210,"low":2013,"close":1203,"change":2150,"percent_change":2151,"volume":1608,"transactions":9,"vwap":1203},"2025-05-07",-0.095,-0.62,{"date":2153,"open":926,"high":1211,"low":926,"close":1211,"change":595,"percent_change":1957,"volume":2154,"transactions":9,"vwap":1211},"2025-05-06",17200,{"date":2156,"open":2015,"high":2015,"low":979,"close":975,"change":1477,"percent_change":1404,"volume":2157,"transactions":9,"vwap":975},"2025-05-05",17500,{"date":2159,"open":1000,"high":1176,"low":956,"close":1095,"change":943,"percent_change":944,"volume":2160,"transactions":9,"vwap":1095},"2025-05-02",26700,{"date":2162,"open":1120,"high":1000,"low":2163,"close":933,"change":1451,"percent_change":2164,"volume":759,"transactions":9,"vwap":933},"2025-05-01",14.727,1.29,{"date":2166,"open":2030,"high":1056,"low":2167,"close":2063,"change":1477,"percent_change":1404,"volume":2168,"transactions":9,"vwap":2063},"2025-04-30",14.726,47800,{"date":2170,"open":1061,"high":1081,"low":2056,"close":2052,"change":202,"percent_change":2059,"volume":2171,"transactions":9,"vwap":2052},"2025-04-29",34100,{"date":2173,"open":949,"high":949,"low":2030,"close":2094,"change":279,"percent_change":1063,"volume":1013,"transactions":9,"vwap":2094},"2025-04-28",{"date":2175,"open":2176,"high":949,"low":2177,"close":956,"change":472,"percent_change":1405,"volume":2178,"transactions":9,"vwap":956},"2025-04-25",14.837,14.771,17900,{"date":2180,"open":2029,"high":1081,"low":2081,"close":2034,"change":696,"percent_change":676,"volume":2181,"transactions":9,"vwap":2034},"2025-04-24",47300,{"date":181,"open":2094,"high":2094,"low":2183,"close":2073,"change":729,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2073},14.577,-1.42,45100]