[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCAL":3,"homepage-market-summary":35,"stock-historical-BCAL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BCAL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"California BanCorp Common Stock","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","California BanCorp is a relationship-focused community bank offering commercial loan and deposit products, along with other services delivered directly or through strategic alliances, to business and individual customers in its target markets. The Company provides financial products and services to individuals, professionals, and small to medium-sized businesses through its branch and commercial banking offices serving California. Its lending products consist mainly of construction and land development loans, real estate loans, C&I loans, and consumer loans, and it is a Preferred SBA Lender, while its deposit products consist mainly of demand deposit, money market, and certificates of deposit. The Company operates in one reportable segment, commercial banking.","288","San Diego, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.2039,0.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},21.78,21.71,21.9,21.58,21.55,0.23,1.07,230501.36999,5209,21.7364,22.4085,15.85,206283.12878292828,90.4,5254,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},12.75,178065,64993665.324515,67.54,"2025-04-22",[187,188,198,209,220,230,239,249,257,265,273,283,290,298,307,316,323,332,340,349,356,367,377,388,398,407,415,423,430,438,447,456,466,473,481,488,494,501,509,515,525,533,541,549,559,565,574,580,587,593,603,614,623,631,639,644,651,658,664,671,679,686,692,699,705,712,717,721,727,733,738,746,755,762,770,778,784,793,799,805,812,816,824,832,838,845,852,857,864,871,877,883,889,894,901,908,916,922,927,932,939,944,948,952,956,961,966,972,978,984,990,996,1003,1006,1010,1016,1021,1026,1031,1037,1043,1050,1054,1059,1064,1071,1078,1086,1093,1101,1107,1114,1121,1128,1133,1141,1147,1153,1159,1163,1166,1171,1177,1182,1189,1194,1200,1205,1210,1215,1219,1225,1228,1232,1235,1239,1246,1251,1255,1259,1262,1265,1267,1271,1276,1282,1285,1289,1294,1300,1305,1312,1316,1323,1327,1333,1337,1341,1344,1347,1352,1357,1360,1365,1370,1373,1380,1383,1387,1391,1395,1399,1402,1405,1409,1413,1418,1421,1426,1430,1434,1440,1444,1449,1454,1459,1467,1471,1475,1482,1486,1489,1494,1499,1502,1505,1508,1513,1517,1520,1524,1527,1530,1534,1537,1540,1544,1547,1551,1554,1557,1560,1563,1568,1573,1580,1586,1592,1598,1606,1613,1620,1627,1634,1639,1646,1652,1658,1664,1669,1674,1682,1687,1692,1697,1704,1709,1715,1719,1726,1730,1735,1740,1745,1749,1753,1756,1759,1762,1765,1769,1772,1776,1780,1783,1788,1792,1797,1800,1804,1809,1815,1819,1826,1832,1838,1845,1851,1858,1865,1872,1877,1882,1889,1897,1904,1910,1915,1920,1925,1928,1934,1939,1944,1949,1952,1955,1960,1962,1967,1973,1976,1980,1984,1987,1991,1995,2001,2007,2013,2021,2025,2031,2038,2045,2052,2060,2066,2074,2080,2086,2091,2097,2103,2110,2115,2120,2128,2131,2135,2139,2144,2149,2153,2157,2161,2168,2173,2176,2181,2185,2191,2195,2200,2203,2209,2213,2217,2223,2230,2236,2241,2247,2254,2261],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",21.32,21.56,20.71,0.2,0.94,190650.056993,5298,21.405,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",21.47,21.51,21.16,21.35,-0.06,-0.28,189482.7095,3746,21.3146,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",21.69,22.1998,21.33,21.41,-0.18,-0.83,243244.477276,4927,21.4523,{"date":221,"open":24,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",21.715,21.44,21.59,-0.05,-0.23,139040.340933,3579,21.5872,{"date":231,"open":232,"high":233,"low":191,"close":234,"change":235,"percent_change":25,"volume":236,"transactions":237,"vwap":238},"2026-09-25",21.6,21.82,21.64,0.05,183710.1669,4403,21.6938,{"date":240,"open":241,"high":242,"low":243,"close":224,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",21.57,21.72,21.49,0.07,0.33,255859.5014,5713,21.5917,{"date":250,"open":223,"high":222,"low":223,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",21.52,0.02,0.09,402156.5758,5934,21.5636,{"date":258,"open":232,"high":259,"low":260,"close":261,"change":117,"percent_change":225,"volume":262,"transactions":263,"vwap":264},"2026-09-22",21.73,21.425,21.5,176195.095245,4626,21.5546,{"date":266,"open":259,"high":267,"low":201,"close":201,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",21.8875,-0.29,-1.33,313083.081154,5048,21.5868,{"date":274,"open":275,"high":276,"low":224,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",21.74,21.92,21.8,-0.1,-0.46,574372.543882,4387,21.7825,{"date":284,"open":233,"high":276,"low":232,"close":22,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",0.27,1.25,142832.435,4634,21.8353,{"date":291,"open":292,"high":30,"low":213,"close":293,"change":279,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",22.11,21.63,-2.08,328708.359777,6171,21.6692,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":112,"percent_change":285,"volume":304,"transactions":305,"vwap":306},"2026-09-15",22,22.15,21.955,22.09,247499.576799,5022,22.08,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":107,"volume":313,"transactions":314,"vwap":315},"2026-09-14",21.81,22.21,22.03,0.22,255428.215417,5179,21.9875,{"date":317,"open":318,"high":319,"low":23,"close":309,"change":117,"percent_change":225,"volume":320,"transactions":321,"vwap":322},"2026-09-11",21.98,22.1,174777.342009,4260,21.8235,{"date":324,"open":325,"high":326,"low":327,"close":233,"change":245,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",21.53,21.84,21.37,1.54,344623.015077,5899,21.7003,{"date":333,"open":241,"high":275,"low":334,"close":243,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",21.42,-0.24,-1.1,144612.786185,4947,21.5051,{"date":341,"open":342,"high":22,"low":343,"close":259,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",21.89,21.3512,-0.17,-0.78,193079.3335,4593,21.7658,{"date":350,"open":241,"high":351,"low":241,"close":22,"change":25,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",21.96,1.06,178576.934208,4929,21.8384,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",21.68,21.87,21.545,21.67,0.14,0.65,173286.614217,3367,21.7302,{"date":368,"open":369,"high":370,"low":371,"close":325,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",21.13,21.605,21.03,0.44,2.09,141581.0764,3472,21.5205,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",21.24,21.39,21,21.09,-0.19,-0.89,145816.2036,3692,21.092,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":235,"volume":395,"transactions":396,"vwap":397},"2026-08-31",21.27,21.325,21.133,21.28,0.01,158973.67147,3170,21.2681,{"date":399,"open":400,"high":325,"low":401,"close":390,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",21.43,21.21,-0.07,-0.33,146082.145892,3708,21.3075,{"date":408,"open":213,"high":334,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":410},"2026-08-27",21.055,21.34,-0.02,-0.09,108106.132581,2628,{"date":416,"open":214,"high":417,"low":418,"close":419,"change":117,"percent_change":225,"volume":420,"transactions":421,"vwap":422},"2026-08-26",21.595,21.125,21.36,135249.605672,3503,21.3686,{"date":424,"open":325,"high":425,"low":379,"close":327,"change":278,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",21.86,-0.47,138095.068996,4106,21.365,{"date":431,"open":200,"high":232,"low":432,"close":200,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",21.2901,0.11,0.51,110020.071226,3604,21.4688,{"date":439,"open":334,"high":440,"low":441,"close":419,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",21.505,21.17,0.16,0.75,182284.079994,3537,21.3444,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":362,"percent_change":142,"volume":453,"transactions":454,"vwap":455},"2026-08-20",20.99,21.22,20.8,21.2,122887.648454,3019,21.1349,{"date":457,"open":21,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",21.77,21.042,21.06,-0.58,-2.68,167680.196537,4558,21.1693,{"date":467,"open":468,"high":234,"low":469,"close":234,"change":25,"percent_change":26,"volume":470,"transactions":471,"vwap":472},"2026-08-18",21.31,21.14,121474.503711,3037,21.5194,{"date":474,"open":201,"high":20,"low":475,"close":214,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",21.38,-0.27,-1.25,143628.004679,4492,21.5278,{"date":482,"open":483,"high":276,"low":484,"close":358,"change":204,"percent_change":205,"volume":485,"transactions":486,"vwap":487},"2026-08-14",21.7,21.575,106448.802959,2474,21.6874,{"date":489,"open":490,"high":318,"low":483,"close":275,"change":204,"percent_change":205,"volume":491,"transactions":492,"vwap":493},"2026-08-13",21.91,141392.056766,4448,21.7943,{"date":495,"open":232,"high":326,"low":484,"close":277,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",0.31,1.44,130011.9167,4344,21.7635,{"date":502,"open":400,"high":24,"low":503,"close":243,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",21.1501,0.1,0.47,147649.561027,3345,21.4522,{"date":510,"open":469,"high":380,"low":511,"close":380,"change":362,"percent_change":142,"volume":512,"transactions":513,"vwap":514},"2026-08-10",20.995,206811.992249,4179,21.208,{"date":516,"open":517,"high":214,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-07",21.4,21.19,21.25,-0.12,-0.56,110009.2024,2374,21.2798,{"date":526,"open":241,"high":527,"low":528,"close":327,"change":529,"percent_change":383,"volume":530,"transactions":531,"vwap":532},"2026-08-06",21.62,21.3,-0.04,130983.790428,2909,21.3696,{"date":534,"open":261,"high":535,"low":519,"close":214,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",21.65,-0.16,-0.74,118417.714,2903,21.429,{"date":542,"open":23,"high":543,"low":429,"close":241,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",21.785,0.12,0.56,172523.461557,4015,21.6073,{"date":550,"open":23,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",21.745,20.49,21.45,0.15,0.7,265752.381878,5227,21.379,{"date":560,"open":469,"high":561,"low":371,"close":528,"change":362,"percent_change":142,"volume":562,"transactions":563,"vwap":564},"2026-07-31",21.48,235689.406622,5263,21.2865,{"date":566,"open":224,"high":567,"low":568,"close":202,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-30",21.6924,21.12,-0.35,-1.63,157501.713262,3626,21.3295,{"date":575,"open":419,"high":576,"low":419,"close":201,"change":117,"percent_change":225,"volume":577,"transactions":578,"vwap":579},"2026-07-29",21.815,256830.500085,5932,21.582,{"date":581,"open":202,"high":582,"low":202,"close":251,"change":496,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",21.75,1.46,218250.660225,4579,21.5539,{"date":588,"open":261,"high":300,"low":518,"close":401,"change":589,"percent_change":72,"volume":590,"transactions":591,"vwap":592},"2026-07-27",0.19,323094.190874,7515,21.3918,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":285,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",20.9,21.1575,20.73,21.02,1.3,230199.841459,4104,21.0227,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",20.46,20.83,20.4,20.75,-0.08,-0.38,313573.471331,6471,20.6968,{"date":615,"open":369,"high":616,"low":617,"close":606,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",21.18,20.67,-0.39,-1.84,338334.3118,5385,20.8764,{"date":624,"open":625,"high":528,"low":626,"close":450,"change":433,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",21.01,20.82,0.52,432211.8996,5762,21.1739,{"date":632,"open":519,"high":393,"low":633,"close":634,"change":520,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",20.89,21.11,-0.57,201279.508819,4583,21.0549,{"date":640,"open":553,"high":241,"low":369,"close":641,"change":569,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-17",21.23,-1.62,167400,{"date":645,"open":646,"high":21,"low":647,"close":23,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":23},"2026-07-16",20.98,20.96,0.67,3.2,348700,{"date":652,"open":653,"high":616,"low":595,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-15",20.97,20.91,-0.03,-0.14,126600,{"date":659,"open":518,"high":660,"low":606,"close":661,"change":215,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-14",21.29,20.94,-0.85,212900,{"date":665,"open":666,"high":568,"low":667,"close":568,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":568},"2026-07-13",20.68,20.55,0.46,2.23,344200,{"date":672,"open":673,"high":410,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-10",20.45,20.36,20.66,0.18,0.88,145400,{"date":680,"open":681,"high":617,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",20.27,20.48,0.21,1.04,178200,{"date":687,"open":552,"high":647,"low":688,"close":681,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":681},"2026-07-08",20.19,-0.34,-1.65,143700,{"date":693,"open":449,"high":518,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-07",20.59,20.61,-0.3,-1.43,153700,{"date":700,"open":701,"high":702,"low":192,"close":654,"change":235,"percent_change":703,"volume":704,"transactions":9,"vwap":654},"2026-07-06",20.84,21.08,0.24,141100,{"date":706,"open":519,"high":261,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-02",20.77,20.86,-0.31,-1.46,177400,{"date":713,"open":701,"high":452,"low":714,"close":441,"change":245,"percent_change":715,"volume":716,"transactions":9,"vwap":441},"2026-07-01",20.74,1.58,225800,{"date":718,"open":719,"high":449,"low":597,"close":701,"change":655,"percent_change":656,"volume":720,"transactions":9,"vwap":701},"2026-06-30",20.87,128600,{"date":722,"open":723,"high":724,"low":605,"close":719,"change":725,"percent_change":589,"volume":726,"transactions":9,"vwap":719},"2026-06-29",20.79,20.88,0.04,184600,{"date":728,"open":729,"high":661,"low":730,"close":606,"change":193,"percent_change":731,"volume":732,"transactions":9,"vwap":606},"2026-06-26",20.72,20.56,0.97,1166900,{"date":734,"open":694,"high":192,"low":735,"close":736,"change":394,"percent_change":235,"volume":737,"transactions":9,"vwap":736},"2026-06-25",20.42,20.63,173900,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":496,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-24",20.35,20.78,20.02,20.62,1.53,336300,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-23",19.6,20.33,19.53,20.31,0.61,3.1,466300,{"date":756,"open":757,"high":758,"low":759,"close":757,"change":529,"percent_change":760,"volume":761,"transactions":9,"vwap":757},"2026-06-22",19.7,19.89,19.58,-0.2,217600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":703,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-18",19.62,19.93,19.41,19.74,1.23,410700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":344,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-17",19.64,19.91,19.19,19.5,-0.86,286700,{"date":779,"open":757,"high":765,"low":780,"close":781,"change":442,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-16",19.44,19.67,0.82,236600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",19.87,19.99,19.48,19.51,-0.26,-1.32,157000,{"date":794,"open":773,"high":795,"low":767,"close":796,"change":225,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-12",20,19.77,-0.25,191000,{"date":800,"open":773,"high":801,"low":802,"close":803,"change":725,"percent_change":193,"volume":804,"transactions":9,"vwap":803},"2026-06-11",19.97,19.61,19.82,203500,{"date":806,"open":807,"high":773,"low":789,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-10",19.75,19.78,0.17,0.87,185200,{"date":813,"open":766,"high":814,"low":766,"close":802,"change":312,"percent_change":122,"volume":815,"transactions":9,"vwap":802},"2026-06-09",19.8,205500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":648,"volume":823,"transactions":9,"vwap":821},"2026-06-08",19.32,19.49,19.25,19.39,0.13,180400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":529,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-05",19.29,19.45,19.23,19.26,-0.21,141800,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":363,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-04",18.89,19.3,3.49,166400,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":521,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-03",19.1,18.64,18.65,-2.92,157600,{"date":846,"open":847,"high":835,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-02",18.83,19.21,0.28,1.48,179200,{"date":853,"open":847,"high":826,"low":854,"close":855,"change":225,"percent_change":790,"volume":856,"transactions":9,"vwap":855},"2026-06-01",17.92,18.93,145000,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":725,"percent_change":683,"volume":863,"transactions":9,"vwap":862},"2026-05-29",18.9,19.030001,18.79,18.98,89600,{"date":865,"open":862,"high":866,"low":867,"close":868,"change":278,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-28",19.08,18.5,18.94,-0.53,100400,{"date":872,"open":820,"high":821,"low":873,"close":874,"change":875,"percent_change":345,"volume":876,"transactions":9,"vwap":874},"2026-05-27",18.91,19.040001,-0.15,144700,{"date":878,"open":879,"high":880,"low":860,"close":774,"change":809,"percent_change":881,"volume":882,"transactions":9,"vwap":774},"2026-05-26",19.07,19.31,0.89,202400,{"date":884,"open":860,"high":885,"low":886,"close":887,"change":252,"percent_change":433,"volume":888,"transactions":9,"vwap":887},"2026-05-22",19.18,18.99,19.02,146800,{"date":890,"open":834,"high":891,"low":861,"close":892,"change":252,"percent_change":433,"volume":893,"transactions":9,"vwap":892},"2026-05-21",19.049999,19,145500,{"date":895,"open":896,"high":897,"low":896,"close":862,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":862},"2026-05-20",18.67,19.09,0.3,1.61,189500,{"date":902,"open":903,"high":904,"low":842,"close":905,"change":476,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-19",18.85,18.92,18.68,-1.42,143800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":157,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-18",18.62,18.97,18.52,18.95,1.88,120400,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":529,"percent_change":830,"volume":921,"transactions":9,"vwap":920},"2026-05-15",18.35,18.74,18.6,248000,{"date":923,"open":924,"high":925,"low":920,"close":841,"change":725,"percent_change":312,"volume":926,"transactions":9,"vwap":841},"2026-05-14",18.71,18.86,135200,{"date":928,"open":912,"high":924,"low":867,"close":920,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":920},"2026-05-13",-0.11,-0.59,251700,{"date":933,"open":934,"high":935,"low":936,"close":924,"change":433,"percent_change":937,"volume":938,"transactions":9,"vwap":924},"2026-05-12",18.51,18.88,18.49,0.59,184000,{"date":940,"open":874,"high":897,"low":920,"close":920,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":920},"2026-05-11",-0.65,-3.38,189900,{"date":945,"open":946,"high":826,"low":892,"close":820,"change":676,"percent_change":194,"volume":947,"transactions":9,"vwap":820},"2026-05-08",19.01,141400,{"date":949,"open":892,"high":950,"low":935,"close":879,"change":252,"percent_change":504,"volume":951,"transactions":9,"vwap":879},"2026-05-07",19.27,281700,{"date":953,"open":886,"high":954,"low":868,"close":891,"change":193,"percent_change":352,"volume":955,"transactions":9,"vwap":891},"2026-05-06",19.12,111300,{"date":957,"open":958,"high":950,"low":920,"close":903,"change":312,"percent_change":959,"volume":960,"transactions":9,"vwap":903},"2026-05-05",18.66,1.18,187300,{"date":962,"open":896,"high":911,"low":920,"close":963,"change":830,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-04",18.63,-1.11,122000,{"date":967,"open":841,"high":855,"low":968,"close":969,"change":554,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-01",18.58,18.84,0.8,105300,{"date":973,"open":920,"high":974,"low":975,"close":976,"change":253,"percent_change":17,"volume":977,"transactions":9,"vwap":976},"2026-04-30",18.82,18.34,18.69,166100,{"date":979,"open":980,"high":886,"low":920,"close":920,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":920},"2026-04-29",18.75,-0.32,-1.69,182400,{"date":985,"open":873,"high":986,"low":859,"close":904,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":904},"2026-04-28",19.2,0.08,0.42,155900,{"date":991,"open":992,"high":903,"low":992,"close":969,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":969},"2026-04-27",18.42,0.37,2,177600,{"date":997,"open":998,"high":841,"low":999,"close":1000,"change":529,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-24",18.41,18.31,18.47,-0.22,120100,{"date":1004,"open":1000,"high":842,"low":999,"close":934,"change":394,"percent_change":235,"volume":1005,"transactions":9,"vwap":934},"2026-04-23",150500,{"date":1007,"open":998,"high":841,"low":1008,"close":867,"change":554,"percent_change":782,"volume":1009,"transactions":9,"vwap":867},"2026-04-22",18.23,175700,{"date":1011,"open":1012,"high":1012,"low":975,"close":918,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":918},"2026-04-21",18.8,-0.41,-2.19,195800,{"date":1017,"open":1018,"high":834,"low":1018,"close":1019,"change":529,"percent_change":830,"volume":1020,"transactions":9,"vwap":1019},"2026-04-20",18.7,18.76,142700,{"date":1022,"open":1023,"high":891,"low":1023,"close":1012,"change":58,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1012},"2026-04-17",18.53,2.68,181900,{"date":1027,"open":936,"high":910,"low":1028,"close":999,"change":335,"percent_change":1029,"volume":1030,"transactions":9,"vwap":999},"2026-04-16",18.2,-1.29,237500,{"date":1032,"open":975,"high":910,"low":1033,"close":1034,"change":433,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-15",18.22,18.55,0.6,173400,{"date":1038,"open":1039,"high":920,"low":1040,"close":1041,"change":987,"percent_change":372,"volume":1042,"transactions":9,"vwap":1041},"2026-04-14",18.28,18.11,18.44,143200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":411,"percent_change":929,"volume":1049,"transactions":9,"vwap":1048},"2026-04-13",18.33,18.38,17.84,18.36,167300,{"date":1051,"open":958,"high":958,"low":918,"close":1046,"change":215,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1046},"2026-04-10",-0.97,240100,{"date":1055,"open":936,"high":905,"low":1056,"close":1057,"change":544,"percent_change":363,"volume":1058,"transactions":9,"vwap":1057},"2026-04-09",18.16,18.56,454800,{"date":1060,"open":1061,"high":920,"low":1039,"close":1041,"change":993,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1041},"2026-04-08",18.48,2.05,216500,{"date":1065,"open":1066,"high":1040,"low":1067,"close":1068,"change":244,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-07",17.98,17.93,18.07,0.39,260900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":703,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-06",17.78,18,17.58,1.35,140700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":609,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-02",17.66,17.77,17.47,17.76,-0.45,144900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1047,"change":544,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1047},"2026-04-01",17.75,18.049999,17.73,0.68,172600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":703,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-31",17.64,17.81,17.46,17.72,1.37,273100,{"date":1102,"open":1103,"high":1088,"low":1104,"close":1105,"change":529,"percent_change":226,"volume":1106,"transactions":9,"vwap":1105},"2026-03-30",17.6,17.44,17.48,108300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":204,"percent_change":689,"volume":1113,"transactions":9,"vwap":1112},"2026-03-27",17.37,17.63,17.36,17.52,154300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1075,"change":1119,"percent_change":809,"volume":1120,"transactions":9,"vwap":1075},"2026-03-26",17.49,17.59,17.34,0.03,226100,{"date":1122,"open":1123,"high":1095,"low":1124,"close":1125,"change":112,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-25",17.57,17.43,17.55,0.34,176600,{"date":1129,"open":1130,"high":1117,"low":1131,"close":1116,"change":225,"percent_change":268,"volume":1132,"transactions":9,"vwap":1116},"2026-03-24",17.38,17.25,285500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":312,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-23",17.62,17.95,17.29,17.54,1.27,224100,{"date":1142,"open":1080,"high":1090,"low":1143,"close":1144,"change":205,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-20",17.15,17.32,-1.59,737900,{"date":1148,"open":1149,"high":1095,"low":1150,"close":1103,"change":285,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1103},"2026-03-19",17.17,17.12,1.56,333200,{"date":1154,"open":1155,"high":1156,"low":1131,"close":1157,"change":875,"percent_change":776,"volume":1158,"transactions":9,"vwap":1157},"2026-03-18",17.41,17.7,17.33,276200,{"date":1160,"open":1110,"high":1161,"low":1144,"close":1105,"change":204,"percent_change":689,"volume":1162,"transactions":9,"vwap":1105},"2026-03-17",17.8,281900,{"date":1164,"open":1110,"high":1073,"low":1165,"close":1138,"change":252,"percent_change":433,"volume":1085,"transactions":9,"vwap":1138},"2026-03-16",17.5,{"date":1167,"open":1090,"high":1168,"low":1169,"close":1112,"change":411,"percent_change":929,"volume":1170,"transactions":9,"vwap":1112},"2026-03-13",17.86,17.42,137900,{"date":1172,"open":1173,"high":1135,"low":1174,"close":1138,"change":504,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1138},"2026-03-12",17.24,16.87,0.57,179400,{"date":1178,"open":1138,"high":1179,"low":1111,"close":1104,"change":797,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1104},"2026-03-11",17.65,-1.41,135600,{"date":1183,"open":1184,"high":1185,"low":1103,"close":1186,"change":875,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-10",17.67,17.99,17.69,-0.84,141200,{"date":1190,"open":1186,"high":1045,"low":1191,"close":1047,"change":520,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1047},"2026-03-09",17.4,-0.67,159700,{"date":1195,"open":1196,"high":1066,"low":1123,"close":1197,"change":656,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-06",17.79,17.96,-0.77,160100,{"date":1201,"open":1045,"high":918,"low":1074,"close":1202,"change":205,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-05",18.1,-1.52,115900,{"date":1206,"open":1207,"high":1034,"low":1208,"close":1046,"change":394,"percent_change":235,"volume":1209,"transactions":9,"vwap":1046},"2026-03-04",18.37,18.25,110700,{"date":1211,"open":1212,"high":1046,"low":1213,"close":1207,"change":252,"percent_change":433,"volume":1214,"transactions":9,"vwap":1207},"2026-03-03",18.02,17.9,156100,{"date":1216,"open":1068,"high":867,"low":1217,"close":918,"change":725,"percent_change":312,"volume":1218,"transactions":9,"vwap":918},"2026-03-02",17.74,190500,{"date":1220,"open":1221,"high":1221,"low":1033,"close":999,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":999},"2026-02-27",18.54,-0.51,-2.71,326300,{"date":1226,"open":855,"high":840,"low":912,"close":974,"change":204,"percent_change":981,"volume":1227,"transactions":9,"vwap":974},"2026-02-26",199100,{"date":1229,"open":976,"high":862,"low":1023,"close":935,"change":147,"percent_change":1230,"volume":1231,"transactions":9,"vwap":935},"2026-02-25",1.72,131900,{"date":1233,"open":968,"high":919,"low":1048,"close":1057,"change":394,"percent_change":235,"volume":1234,"transactions":9,"vwap":1057},"2026-02-24",209200,{"date":1236,"open":904,"high":904,"low":998,"close":1034,"change":1013,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1034},"2026-02-23",-2.16,204700,{"date":1240,"open":1241,"high":1242,"low":842,"close":1243,"change":504,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-20",18.87,19.14,18.96,0.53,234300,{"date":1247,"open":1248,"high":868,"low":841,"close":925,"change":1249,"percent_change":1249,"volume":1250,"transactions":9,"vwap":925},"2026-02-19",18.72,0,182300,{"date":1252,"open":862,"high":880,"low":1253,"close":925,"change":656,"percent_change":537,"volume":1254,"transactions":9,"vwap":925},"2026-02-18",18.77,154000,{"date":1256,"open":855,"high":860,"low":1012,"close":892,"change":822,"percent_change":1257,"volume":1258,"transactions":9,"vwap":892},"2026-02-17",0.69,142000,{"date":1260,"open":868,"high":892,"low":1019,"close":1241,"change":529,"percent_change":830,"volume":1261,"transactions":9,"vwap":1241},"2026-02-13",85000,{"date":1263,"open":874,"high":840,"low":910,"close":873,"change":252,"percent_change":433,"volume":1264,"transactions":9,"vwap":873},"2026-02-12",137000,{"date":1266,"open":892,"high":986,"low":919,"close":834,"change":411,"percent_change":929,"volume":1077,"transactions":9,"vwap":834},"2026-02-11",{"date":1268,"open":954,"high":828,"low":925,"close":873,"change":790,"percent_change":1269,"volume":1270,"transactions":9,"vwap":873},"2026-02-10",-1.36,219700,{"date":1272,"open":897,"high":1273,"low":913,"close":1274,"change":394,"percent_change":235,"volume":1275,"transactions":9,"vwap":1274},"2026-02-09",19.24,19.17,210900,{"date":1277,"open":866,"high":1278,"low":886,"close":1279,"change":496,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-06",19.33,19.16,1.64,284500,{"date":1283,"open":862,"high":848,"low":924,"close":903,"change":536,"percent_change":1187,"volume":1284,"transactions":9,"vwap":903},"2026-02-05",266000,{"date":1286,"open":847,"high":821,"low":980,"close":946,"change":703,"percent_change":1287,"volume":1288,"transactions":9,"vwap":946},"2026-02-04",1.28,324500,{"date":1290,"open":1045,"high":861,"low":1045,"close":1253,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1253},"2026-02-03",0.45,2.46,383600,{"date":1295,"open":1296,"high":867,"low":1212,"close":1297,"change":245,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-02",18.030001,18.32,1.83,230100,{"date":1301,"open":1302,"high":1008,"low":1047,"close":1185,"change":412,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1185},"2026-01-30",18.09,-0.5,279300,{"date":1306,"open":1045,"high":1307,"low":1308,"close":1309,"change":268,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-29",18.46,17.71,18.08,-1.58,372600,{"date":1313,"open":1314,"high":969,"low":1033,"close":1207,"change":204,"percent_change":403,"volume":1315,"transactions":9,"vwap":1207},"2026-01-28",18.57,1586500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":655,"percent_change":536,"volume":1322,"transactions":9,"vwap":1321},"2026-01-27",18.4,18.78,18.29,18.43,158900,{"date":1324,"open":1207,"high":1018,"low":1325,"close":1307,"change":244,"percent_change":152,"volume":1326,"transactions":9,"vwap":1307},"2026-01-26",18.13,270500,{"date":1328,"open":1243,"high":1243,"low":1329,"close":1330,"change":1222,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-23",18.19,18.39,-2.7,175800,{"date":1334,"open":1335,"high":874,"low":1012,"close":859,"change":362,"percent_change":443,"volume":1336,"transactions":9,"vwap":859},"2026-01-22",18.81,309200,{"date":1338,"open":861,"high":1339,"low":976,"close":1019,"change":683,"percent_change":122,"volume":1340,"transactions":9,"vwap":1019},"2026-01-21",19.15,209700,{"date":1342,"open":1207,"high":841,"low":999,"close":1034,"change":117,"percent_change":225,"volume":1343,"transactions":9,"vwap":1034},"2026-01-20",148100,{"date":1345,"open":1335,"high":925,"low":912,"close":1057,"change":476,"percent_change":697,"volume":1346,"transactions":9,"vwap":1057},"2026-01-16",221000,{"date":1348,"open":912,"high":886,"low":1349,"close":847,"change":1126,"percent_change":1350,"volume":1351,"transactions":9,"vwap":847},"2026-01-15",18.45,1.84,297400,{"date":1353,"open":1320,"high":936,"low":1354,"close":936,"change":362,"percent_change":1355,"volume":1356,"transactions":9,"vwap":936},"2026-01-14",18.24,0.76,165000,{"date":1358,"open":1320,"high":1048,"low":1202,"close":918,"change":554,"percent_change":782,"volume":1359,"transactions":9,"vwap":918},"2026-01-13",128400,{"date":1361,"open":1362,"high":1039,"low":1363,"close":1028,"change":225,"percent_change":476,"volume":1364,"transactions":9,"vwap":1028},"2026-01-12",17.97,17.91,170800,{"date":1366,"open":934,"high":1023,"low":1367,"close":1208,"change":797,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1208},"2026-01-09",18.12,-1.35,176700,{"date":1371,"open":1330,"high":905,"low":1330,"close":867,"change":987,"percent_change":1372,"volume":983,"transactions":9,"vwap":867},"2026-01-08",0.43,{"date":1374,"open":896,"high":1375,"low":1376,"close":992,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":992},"2026-01-07",18.73,18.21,-0.37,-1.97,339200,{"date":1381,"open":1241,"high":879,"low":963,"close":861,"change":536,"percent_change":1187,"volume":1382,"transactions":9,"vwap":861},"2026-01-06",174600,{"date":1384,"open":1023,"high":1242,"low":1023,"close":913,"change":132,"percent_change":1385,"volume":1386,"transactions":9,"vwap":913},"2026-01-05",2.16,313400,{"date":1388,"open":1018,"high":834,"low":867,"close":1034,"change":520,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1034},"2026-01-02",-0.64,147100,{"date":1392,"open":834,"high":1242,"low":842,"close":896,"change":1001,"percent_change":1393,"volume":1394,"transactions":9,"vwap":896},"2025-12-31",-1.16,141000,{"date":1396,"open":1248,"high":892,"low":842,"close":834,"change":809,"percent_change":1397,"volume":1398,"transactions":9,"vwap":834},"2025-12-30",0.91,197000,{"date":1400,"open":935,"high":862,"low":1248,"close":1248,"change":536,"percent_change":662,"volume":1401,"transactions":9,"vwap":1248},"2025-12-29",123300,{"date":1403,"open":891,"high":848,"low":903,"close":935,"change":536,"percent_change":1187,"volume":1404,"transactions":9,"vwap":935},"2025-12-26",106200,{"date":1406,"open":1407,"high":1274,"low":892,"close":874,"change":929,"percent_change":635,"volume":1408,"transactions":9,"vwap":874},"2025-12-24",19.059999,52600,{"date":1410,"open":911,"high":1411,"low":913,"close":1339,"change":987,"percent_change":988,"volume":1412,"transactions":9,"vwap":1339},"2025-12-23",19.42,129900,{"date":1414,"open":775,"high":757,"low":1241,"close":879,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":879},"2025-12-22",-0.43,-2.21,226200,{"date":1419,"open":758,"high":795,"low":827,"close":775,"change":205,"percent_change":906,"volume":1420,"transactions":9,"vwap":775},"2025-12-19",312900,{"date":1422,"open":748,"high":787,"low":748,"close":808,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":808},"2025-12-18",0.29,1.49,1012000,{"date":1427,"open":1428,"high":1429,"low":827,"close":819,"change":204,"percent_change":709,"volume":1231,"transactions":9,"vwap":819},"2025-12-17",19.54,19.76,{"date":1431,"open":748,"high":814,"low":775,"close":1432,"change":225,"percent_change":790,"volume":1433,"transactions":9,"vwap":1432},"2025-12-16",19.55,180300,{"date":1435,"open":1436,"high":787,"low":1437,"close":748,"change":215,"percent_change":1438,"volume":1439,"transactions":9,"vwap":748},"2025-12-15",19.85,19.56,-0.91,208200,{"date":1441,"open":795,"high":795,"low":772,"close":808,"change":609,"percent_change":1442,"volume":1443,"transactions":9,"vwap":808},"2025-12-12",-0.4,412100,{"date":1445,"open":801,"high":1446,"low":1436,"close":1447,"change":529,"percent_change":760,"volume":1448,"transactions":9,"vwap":1447},"2025-12-11",20.17,19.86,441600,{"date":1450,"open":801,"high":1451,"low":1436,"close":1452,"change":402,"percent_change":569,"volume":1453,"transactions":9,"vwap":1452},"2025-12-10",20.14,19.9,399600,{"date":1455,"open":1456,"high":749,"low":765,"close":801,"change":536,"percent_change":1457,"volume":1458,"transactions":9,"vwap":801},"2025-12-09",20.15,-0.79,152600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":58,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-08",19.72,20.47,19.68,20.13,2.49,233900,{"date":1468,"open":1469,"high":1469,"low":802,"close":772,"change":929,"percent_change":521,"volume":1470,"transactions":9,"vwap":772},"2025-12-05",19.84,90500,{"date":1472,"open":1473,"high":803,"low":772,"close":807,"change":235,"percent_change":127,"volume":1474,"transactions":9,"vwap":807},"2025-12-04",19.66,109700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":757,"change":285,"percent_change":1480,"volume":1481,"transactions":9,"vwap":757},"2025-12-03",19.46,19.73,19.4,1.39,136500,{"date":1483,"open":1432,"high":748,"low":766,"close":1484,"change":411,"percent_change":278,"volume":1485,"transactions":9,"vwap":1484},"2025-12-02",19.43,103000,{"date":1487,"open":826,"high":759,"low":829,"close":827,"change":725,"percent_change":683,"volume":1488,"transactions":9,"vwap":827},"2025-12-01",121100,{"date":1490,"open":1491,"high":1492,"low":835,"close":766,"change":1119,"percent_change":554,"volume":1493,"transactions":9,"vwap":766},"2025-11-28",19.37,19.52,55500,{"date":1495,"open":827,"high":772,"low":880,"close":1496,"change":520,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-11-26",19.38,-0.62,102400,{"date":1500,"open":1339,"high":773,"low":1242,"close":775,"change":132,"percent_change":373,"volume":1501,"transactions":9,"vwap":775},"2025-11-25",119300,{"date":1503,"open":1243,"high":954,"low":1319,"close":840,"change":703,"percent_change":1139,"volume":1504,"transactions":9,"vwap":840},"2025-11-24",144400,{"date":1506,"open":910,"high":954,"low":1314,"close":925,"change":1423,"percent_change":1151,"volume":1507,"transactions":9,"vwap":925},"2025-11-21",178700,{"date":1509,"open":1510,"high":834,"low":1221,"close":1314,"change":683,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1314},"2025-11-20",18.61,1.14,93900,{"date":1514,"open":1376,"high":1349,"low":1515,"close":1048,"change":987,"percent_change":372,"volume":1516,"transactions":9,"vwap":1048},"2025-11-19",18.15,75700,{"date":1518,"open":1028,"high":968,"low":1515,"close":1039,"change":1119,"percent_change":442,"volume":1519,"transactions":9,"vwap":1039},"2025-11-18",146100,{"date":1521,"open":946,"high":891,"low":1376,"close":1208,"change":1457,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1208},"2025-11-17",-4.15,97300,{"date":1525,"open":903,"high":866,"low":920,"close":874,"change":987,"percent_change":988,"volume":1526,"transactions":9,"vwap":874},"2025-11-14",123500,{"date":1528,"open":1241,"high":954,"low":903,"close":1243,"change":1119,"percent_change":442,"volume":1529,"transactions":9,"vwap":1243},"2025-11-13",201500,{"date":1531,"open":1407,"high":1339,"low":859,"close":855,"change":656,"percent_change":1532,"volume":1533,"transactions":9,"vwap":855},"2025-11-12",-0.73,114200,{"date":1535,"open":911,"high":840,"low":1243,"close":879,"change":112,"percent_change":147,"volume":1536,"transactions":9,"vwap":879},"2025-11-11",91800,{"date":1538,"open":946,"high":1279,"low":903,"close":946,"change":809,"percent_change":72,"volume":1539,"transactions":9,"vwap":946},"2025-11-10",91200,{"date":1541,"open":859,"high":879,"low":1542,"close":969,"change":225,"percent_change":790,"volume":1543,"transactions":9,"vwap":969},"2025-11-07",18.26,200300,{"date":1545,"open":834,"high":874,"low":1018,"close":834,"change":411,"percent_change":929,"volume":1546,"transactions":9,"vwap":834},"2025-11-06",138600,{"date":1548,"open":1510,"high":879,"low":1549,"close":873,"change":1423,"percent_change":1151,"volume":1550,"transactions":9,"vwap":873},"2025-11-05",18.59,130600,{"date":1552,"open":1208,"high":821,"low":1208,"close":910,"change":433,"percent_change":937,"volume":1553,"transactions":9,"vwap":910},"2025-11-04",267400,{"date":1555,"open":860,"high":897,"low":1207,"close":934,"change":252,"percent_change":433,"volume":1556,"transactions":9,"vwap":934},"2025-11-03",264400,{"date":1558,"open":1202,"high":1314,"low":1202,"close":936,"change":285,"percent_change":850,"volume":1559,"transactions":9,"vwap":936},"2025-10-31",297600,{"date":1561,"open":1296,"high":841,"low":1197,"close":1033,"change":544,"percent_change":142,"volume":1562,"transactions":9,"vwap":1033},"2025-10-30",210800,{"date":1564,"open":1565,"high":855,"low":1308,"close":1202,"change":132,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1202},"2025-10-29",17.87,2.26,604500,{"date":1569,"open":1118,"high":1039,"low":1570,"close":1156,"change":58,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1156},"2025-10-28",17.26,2.85,194000,{"date":1574,"open":1575,"high":1169,"low":1576,"close":1577,"change":656,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-10-27",17.35,17.059999,17.21,-0.81,103600,{"date":1581,"open":1582,"high":1575,"low":1583,"close":1575,"change":1175,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1575},"2025-10-24",16.92,16.86,3.4,94500,{"date":1587,"open":1588,"high":1143,"low":1589,"close":1590,"change":655,"percent_change":215,"volume":1591,"transactions":9,"vwap":1590},"2025-10-23",16.79,16.61,16.78,67500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":411,"percent_change":520,"volume":657,"transactions":9,"vwap":1597},"2025-10-22",16.82,17.1,16.76,16.81,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":703,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-10-21",16.55,16.94,16.53,16.83,1.45,42600,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1035,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-10-20",16.09,16.77,16.59,3.75,169900,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":655,"percent_change":383,"volume":1619,"transactions":9,"vwap":1618},"2025-10-17",16.12,16.23,15.98,15.99,131000,{"date":1621,"open":1622,"high":1623,"low":31,"close":1624,"change":1532,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-16",16.69,17,16.02,-4.36,103700,{"date":1628,"open":1629,"high":1125,"low":1630,"close":1631,"change":569,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-15",17.16,16.66,16.75,-2.05,90300,{"date":1635,"open":1636,"high":1173,"low":1636,"close":1595,"change":1291,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1595},"2025-10-14",16.51,2.7,113400,{"date":1640,"open":100,"high":1641,"low":1642,"close":1643,"change":1069,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-10-13",16.67,16.28,16.65,2.4,74300,{"date":1647,"open":1648,"high":1601,"low":1649,"close":1650,"change":335,"percent_change":1651,"volume":926,"transactions":9,"vwap":1650},"2025-10-10",16.5,16.17,16.26,-1.45,{"date":1653,"open":1643,"high":1654,"low":1655,"close":1648,"change":383,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1648},"2025-10-09",16.74,16.46,-1.14,53100,{"date":1659,"open":1660,"high":1661,"low":1616,"close":1622,"change":1662,"percent_change":1198,"volume":1663,"transactions":9,"vwap":1622},"2025-10-08",16.97,17.049999,-0.13,63500,{"date":1665,"open":1143,"high":1137,"low":1588,"close":1594,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1594},"2025-10-07",-0.36,-2.1,80400,{"date":1670,"open":1671,"high":1104,"low":1588,"close":1672,"change":725,"percent_change":25,"volume":1673,"transactions":9,"vwap":1672},"2025-10-06",17.19,17.18,134100,{"date":1675,"open":1676,"high":1144,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-03",16.7,16.63,17.14,0.64,3.88,358000,{"date":1683,"open":1602,"high":1684,"low":1685,"close":1648,"change":529,"percent_change":335,"volume":1686,"transactions":9,"vwap":1648},"2025-10-02",16.58,16.36,150000,{"date":1688,"open":1684,"high":1677,"low":1689,"close":1690,"change":656,"percent_change":1187,"volume":1691,"transactions":9,"vwap":1690},"2025-10-01",16.41,16.54,111900,{"date":1693,"open":1677,"high":1694,"low":1690,"close":1695,"change":655,"percent_change":215,"volume":1696,"transactions":9,"vwap":1695},"2025-09-30",16.9,16.68,80300,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1001,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-09-29",16.99,16.64,16.71,-1.3,95500,{"date":1705,"open":1595,"high":1706,"low":1694,"close":1707,"change":929,"percent_change":941,"volume":1708,"transactions":9,"vwap":1707},"2025-09-26",17.13,16.93,67600,{"date":1710,"open":1711,"high":1144,"low":1583,"close":1712,"change":520,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-09-25",17.07,17.040001,-0.7,73700,{"date":1716,"open":1118,"high":1130,"low":1717,"close":1629,"change":402,"percent_change":1013,"volume":1718,"transactions":9,"vwap":1629},"2025-09-24",17.09,98200,{"date":1720,"open":1721,"high":1722,"low":1629,"close":1723,"change":929,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-09-23",17.3,17.61,17.23,-0.63,75000,{"date":1727,"open":1137,"high":1155,"low":1143,"close":1118,"change":412,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1118},"2025-09-22",-0.52,149200,{"date":1731,"open":1184,"high":1184,"low":1732,"close":1124,"change":830,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1124},"2025-09-19",17.27,-1.19,162900,{"date":1736,"open":1723,"high":1080,"low":1737,"close":1095,"change":988,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1095},"2025-09-18",17.2,2.44,102200,{"date":1741,"open":1173,"high":1075,"low":1150,"close":1742,"change":244,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-09-17",17.22,0.41,140300,{"date":1746,"open":1595,"high":1144,"low":1747,"close":1143,"change":655,"percent_change":344,"volume":1748,"transactions":9,"vwap":1143},"2025-09-16",16.89,90200,{"date":1750,"open":1751,"high":1721,"low":1678,"close":1672,"change":411,"percent_change":520,"volume":1752,"transactions":9,"vwap":1672},"2025-09-15",17.28,43300,{"date":1754,"open":1137,"high":1130,"low":1711,"close":1737,"change":412,"percent_change":1728,"volume":1755,"transactions":9,"vwap":1737},"2025-09-12",82700,{"date":1757,"open":1143,"high":1155,"low":1711,"close":1137,"change":362,"percent_change":782,"volume":1758,"transactions":9,"vwap":1137},"2025-09-11",52800,{"date":1760,"open":1723,"high":1575,"low":1761,"close":1143,"change":609,"percent_change":279,"volume":1493,"transactions":9,"vwap":1143},"2025-09-10",17.08,{"date":1763,"open":1173,"high":1130,"low":1711,"close":1723,"change":1119,"percent_change":809,"volume":1764,"transactions":9,"vwap":1723},"2025-09-09",72700,{"date":1766,"open":1761,"high":1097,"low":1582,"close":1737,"change":504,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1737},"2025-09-08",0.58,818700,{"date":1770,"open":1742,"high":1130,"low":1707,"close":1595,"change":394,"percent_change":112,"volume":1771,"transactions":9,"vwap":1595},"2025-09-05",71600,{"date":1773,"open":1603,"high":1595,"low":1603,"close":1717,"change":898,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1717},"2025-09-04",1.79,136700,{"date":1777,"open":1778,"high":1694,"low":1695,"close":1588,"change":655,"percent_change":215,"volume":1779,"transactions":9,"vwap":1588},"2025-09-03",16.72,85300,{"date":1781,"open":1677,"high":1747,"low":1589,"close":1594,"change":411,"percent_change":520,"volume":1782,"transactions":9,"vwap":1594},"2025-09-02",97500,{"date":1784,"open":1785,"high":1660,"low":1786,"close":1787,"change":235,"percent_change":898,"volume":1771,"transactions":9,"vwap":1787},"2025-08-29",16.85,16.73,16.84,{"date":1789,"open":1790,"high":1699,"low":1701,"close":1588,"change":875,"percent_change":384,"volume":1791,"transactions":9,"vwap":1588},"2025-08-28",16.95,63100,{"date":1793,"open":1794,"high":1623,"low":1676,"close":1601,"change":544,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1601},"2025-08-27",16.8,0.71,72400,{"date":1798,"open":1610,"high":1707,"low":1610,"close":1594,"change":703,"percent_change":1604,"volume":1799,"transactions":9,"vwap":1594},"2025-08-26",49200,{"date":1801,"open":1174,"high":1707,"low":1684,"close":1684,"change":205,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1684},"2025-08-25",-1.66,64500,{"date":1805,"open":1806,"high":1576,"low":1807,"close":1583,"change":937,"percent_change":1808,"volume":837,"transactions":9,"vwap":1583},"2025-08-22",16.4,16.34,3.63,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":411,"percent_change":520,"volume":1814,"transactions":9,"vwap":1813},"2025-08-21",16.18,16.43,16.27,35400,{"date":1816,"open":1817,"high":1806,"low":1811,"close":1817,"change":235,"percent_change":496,"volume":1818,"transactions":9,"vwap":1817},"2025-08-20",16.29,59500,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":703,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-08-19",16.07,16.35,16.24,1.5,52700,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":655,"percent_change":383,"volume":1831,"transactions":9,"vwap":1830},"2025-08-18",16.14,15.97,16,78500,{"date":1833,"open":1834,"high":1817,"low":1835,"close":1836,"change":402,"percent_change":1415,"volume":1837,"transactions":9,"vwap":1836},"2025-08-15",16.19,15.86,16.030001,133300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":278,"percent_change":1497,"volume":1844,"transactions":9,"vwap":1843},"2025-08-14",16.059999,16.39,15.93,16.1,83400,{"date":1846,"open":1847,"high":1848,"low":1608,"close":1849,"change":544,"percent_change":443,"volume":1850,"transactions":9,"vwap":1849},"2025-08-13",16.25,16.44,16.2,149300,{"date":1852,"open":1853,"high":1854,"low":77,"close":1855,"change":137,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-08-12",15.44,16.11,16.08,5.1,77400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":987,"percent_change":1244,"volume":1864,"transactions":9,"vwap":1863},"2025-08-11",15.27,15.56,15.2,15.3,49700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1867,"change":725,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1867},"2025-08-08",15.22,15.75,15.18,0.26,65500,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1869,"change":402,"percent_change":279,"volume":1876,"transactions":9,"vwap":1869},"2025-08-07",15.35,15.05,105200,{"date":1878,"open":1879,"high":1863,"low":1879,"close":1880,"change":312,"percent_change":583,"volume":1881,"transactions":9,"vwap":1880},"2025-08-06",15.01,15.25,112700,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":725,"percent_change":285,"volume":1888,"transactions":9,"vwap":1887},"2025-08-05",14.96,15.15,14.76,15.03,110500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1069,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-08-04",14.91,15.1,14.77,14.99,2.67,111800,{"date":1898,"open":1899,"high":1891,"low":1900,"close":1901,"change":618,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-08-01",14.87,14.56,14.6,-2.6,152500,{"date":1905,"open":1906,"high":1874,"low":1907,"close":1894,"change":656,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1894},"2025-07-31",15.06,14.92,-0.93,169400,{"date":1911,"open":77,"high":1912,"low":1892,"close":1913,"change":344,"percent_change":964,"volume":1914,"transactions":9,"vwap":1913},"2025-07-30",15.9,15.13,182800,{"date":1916,"open":1917,"high":1690,"low":1869,"close":1863,"change":1198,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1863},"2025-07-29",16.13,-4.79,193000,{"date":1921,"open":1922,"high":1923,"low":31,"close":1821,"change":1119,"percent_change":589,"volume":1924,"transactions":9,"vwap":1821},"2025-07-28",16.040001,16.16,98700,{"date":1926,"open":1649,"high":1649,"low":1912,"close":1922,"change":520,"percent_change":537,"volume":1927,"transactions":9,"vwap":1922},"2025-07-25",80000,{"date":1929,"open":1700,"high":1676,"low":1930,"close":1923,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1923},"2025-07-24",16.15,-0.44,-2.65,167700,{"date":1935,"open":1787,"high":1583,"low":1636,"close":1936,"change":278,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-07-23",16.6,-0.6,109000,{"date":1940,"open":1812,"high":1794,"low":1941,"close":1676,"change":245,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1676},"2025-07-22",16.3,2.02,575700,{"date":1945,"open":1946,"high":1690,"low":1822,"close":1947,"change":394,"percent_change":112,"volume":1948,"transactions":9,"vwap":1947},"2025-07-21",16.38,16.37,118300,{"date":1950,"open":100,"high":1676,"low":1847,"close":1685,"change":529,"percent_change":335,"volume":1951,"transactions":9,"vwap":1685},"2025-07-18",105600,{"date":1953,"open":1689,"high":1936,"low":1642,"close":1806,"change":987,"percent_change":58,"volume":1954,"transactions":9,"vwap":1806},"2025-07-17",158000,{"date":1956,"open":1822,"high":1641,"low":1957,"close":1958,"change":244,"percent_change":1372,"volume":1959,"transactions":9,"vwap":1958},"2025-07-16",16.049999,16.32,279100,{"date":1961,"open":100,"high":1654,"low":1849,"close":1847,"change":215,"percent_change":336,"volume":1739,"transactions":9,"vwap":1847},"2025-07-15",{"date":1963,"open":1616,"high":1964,"low":1811,"close":1812,"change":25,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1812},"2025-07-14",16.52,1.42,174500,{"date":1968,"open":1969,"high":1970,"low":1923,"close":1849,"change":760,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1849},"2025-07-11",16.33,16.45,-1.22,102500,{"date":1974,"open":1650,"high":1690,"low":1828,"close":1806,"change":244,"percent_change":1372,"volume":1975,"transactions":9,"vwap":1806},"2025-07-10",101400,{"date":1977,"open":1648,"high":1936,"low":1817,"close":1969,"change":609,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1969},"2025-07-09",-0.49,76700,{"date":1981,"open":1982,"high":1643,"low":1685,"close":1689,"change":411,"percent_change":520,"volume":1983,"transactions":9,"vwap":1689},"2025-07-08",16.42,70100,{"date":1985,"open":1689,"high":1631,"low":1685,"close":1812,"change":278,"percent_change":1937,"volume":1986,"transactions":9,"vwap":1812},"2025-07-07",105700,{"date":1988,"open":1958,"high":1677,"low":1941,"close":1602,"change":25,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1602},"2025-07-03",1.41,101500,{"date":1992,"open":1828,"high":1685,"low":1993,"close":1941,"change":822,"percent_change":970,"volume":1994,"transactions":9,"vwap":1941},"2025-07-02",15.8,136900,{"date":1996,"open":1997,"high":1822,"low":1998,"close":1649,"change":1743,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1649},"2025-07-01",15.66,15.65,2.6,158300,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":362,"percent_change":72,"volume":2006,"transactions":9,"vwap":2005},"2025-06-30",15.82,15.62,15.76,137100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2004,"change":394,"percent_change":112,"volume":2012,"transactions":9,"vwap":2004},"2025-06-27",15.7,15.79,15.57,447400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":285,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-06-26",15.43,15.69,15.34,15.61,1.76,211200,{"date":2022,"open":2017,"high":2023,"low":1913,"close":2017,"change":252,"percent_change":822,"volume":2024,"transactions":9,"vwap":2017},"2025-06-25",15.54,266500,{"date":2026,"open":2027,"high":1848,"low":2027,"close":2028,"change":1069,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-06-24",14.95,15.32,2.61,200000,{"date":2032,"open":2033,"high":1906,"low":2034,"close":2035,"change":132,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-06-23",14.88,14.45,14.93,2.75,50400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":809,"percent_change":959,"volume":2044,"transactions":9,"vwap":2043},"2025-06-20",14.48,14.63,14.3,14.53,82400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":554,"percent_change":352,"volume":2051,"transactions":9,"vwap":2050},"2025-06-18",14.2,14.57,14.07,14.36,43200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":760,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-06-17",14.26,14.5,14.16,14.21,-1.39,60000,{"date":2061,"open":2062,"high":2041,"low":2063,"close":2064,"change":394,"percent_change":244,"volume":2065,"transactions":9,"vwap":2064},"2025-06-16",14.51,14.35,14.41,46400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":426,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-06-13",14.68,15.04,14.37,14.4,-3.16,68500,{"date":2075,"open":2076,"high":1887,"low":2077,"close":1899,"change":609,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1899},"2025-06-12",14.79,14.7,-0.54,37800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2027,"change":412,"percent_change":1937,"volume":2085,"transactions":9,"vwap":2027},"2025-06-11",15.11,15.19,14.94,92400,{"date":2087,"open":2088,"high":1862,"low":2089,"close":2069,"change":725,"percent_change":285,"volume":2090,"transactions":9,"vwap":2069},"2025-06-10",15.02,14.78,91700,{"date":2092,"open":2093,"high":2094,"low":2077,"close":2095,"change":25,"percent_change":1151,"volume":2096,"transactions":9,"vwap":2095},"2025-06-09",14.8,15.36,15,175500,{"date":2098,"open":1893,"high":2099,"low":2100,"close":1893,"change":703,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1893},"2025-06-06",15.09,14.67,1.65,406300,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2043,"change":278,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2043},"2025-06-05",14.64,14.85,14.47,-0.68,44900,{"date":2111,"open":2112,"high":1875,"low":2041,"close":2041,"change":335,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2041},"2025-06-04",14.97,-1.61,34200,{"date":2116,"open":2117,"high":2112,"low":2117,"close":1899,"change":442,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1899},"2025-06-03",14.72,1.09,37600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":226,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-02",14.89,15.08,14.66,14.71,-1.54,44700,{"date":2129,"open":2033,"high":2123,"low":2093,"close":2084,"change":1249,"percent_change":1249,"volume":2130,"transactions":9,"vwap":2084},"2025-05-30",46700,{"date":2132,"open":2077,"high":2099,"low":2055,"close":2084,"change":703,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2084},"2025-05-29",1.63,68600,{"date":2136,"open":1879,"high":1860,"low":2124,"close":2077,"change":689,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2077},"2025-05-28",-2.26,60700,{"date":2140,"open":2035,"high":2141,"low":2142,"close":2069,"change":1423,"percent_change":2143,"volume":1825,"transactions":9,"vwap":2069},"2025-05-27",15.12,14.75,1.97,{"date":2145,"open":2043,"high":2146,"low":2043,"close":2142,"change":875,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2142},"2025-05-23",14.98,-1.01,74500,{"date":2150,"open":2077,"high":2027,"low":2151,"close":2152,"change":554,"percent_change":94,"volume":1691,"transactions":9,"vwap":2152},"2025-05-22",14.65,14.9,{"date":2154,"open":2099,"high":1863,"low":2142,"close":2142,"change":2078,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2142},"2025-05-21",-3.53,51000,{"date":2158,"open":1880,"high":1861,"low":1887,"close":2159,"change":1119,"percent_change":193,"volume":2160,"transactions":9,"vwap":2159},"2025-05-20",15.29,35900,{"date":2162,"open":2163,"high":2164,"low":2093,"close":2165,"change":1870,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-19",14.86,15.28,15.26,1.73,252800,{"date":2169,"open":1880,"high":2170,"low":2112,"close":2095,"change":790,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2095},"2025-05-16",15.45,-1.7,112100,{"date":2174,"open":2095,"high":2018,"low":2095,"close":2165,"change":25,"percent_change":744,"volume":2175,"transactions":9,"vwap":2165},"2025-05-15",46200,{"date":2177,"open":2083,"high":2178,"low":2146,"close":1887,"change":1001,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1887},"2025-05-14",15.58,-1.44,63400,{"date":2182,"open":2170,"high":2178,"low":2183,"close":1880,"change":412,"percent_change":930,"volume":2184,"transactions":9,"vwap":1880},"2025-05-13",15.23,52300,{"date":2186,"open":2094,"high":2187,"low":2082,"close":2017,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2017},"2025-05-12",15.5,0.77,5.28,83600,{"date":2192,"open":2077,"high":1899,"low":2062,"close":2048,"change":536,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2048},"2025-05-09",-1.09,42500,{"date":2196,"open":2062,"high":2035,"low":2055,"close":2197,"change":25,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-05-08",14.73,1.59,48900,{"date":2201,"open":1901,"high":2095,"low":2063,"close":2055,"change":411,"percent_change":656,"volume":2202,"transactions":9,"vwap":2055},"2025-05-07",139300,{"date":2204,"open":2205,"high":1862,"low":2055,"close":2206,"change":476,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-05-06",15.17,14.52,-1.83,96800,{"date":2210,"open":2211,"high":2099,"low":2211,"close":2076,"change":278,"percent_change":1192,"volume":2212,"transactions":9,"vwap":2076},"2025-05-05",14.74,75200,{"date":2214,"open":2048,"high":1894,"low":2063,"close":2122,"change":194,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2122},"2025-05-02",6.74,105400,{"date":2218,"open":2219,"high":2107,"low":2220,"close":2221,"change":411,"percent_change":656,"volume":2222,"transactions":9,"vwap":2221},"2025-05-01",13.96,13.88,13.95,59700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":278,"percent_change":2229,"volume":1686,"transactions":9,"vwap":2228},"2025-04-30",13.98,14.22,13.9,13.97,-0.71,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2049,"change":1870,"percent_change":914,"volume":2235,"transactions":9,"vwap":2049},"2025-04-29",13.74,14.09,13.65,66500,{"date":2237,"open":2238,"high":2220,"low":2239,"close":2238,"change":544,"percent_change":677,"volume":2240,"transactions":9,"vwap":2238},"2025-04-28",13.81,13.6,66400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":683,"percent_change":1151,"volume":704,"transactions":9,"vwap":2246},"2025-04-25",13.3,13.8,13.21,13.69,{"date":2248,"open":2249,"high":2250,"low":2243,"close":2251,"change":988,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-04-24",13.39,13.5,13.48,3.22,143000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":112,"percent_change":668,"volume":2260,"transactions":9,"vwap":2259},"2025-04-23",13.25,13.76,13.01,13.06,148400,{"date":185,"open":2262,"high":2263,"low":181,"close":2264,"change":344,"percent_change":1029,"volume":1523,"transactions":9,"vwap":2264},13.17,13.24,13]