[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCEC":3,"homepage-market-summary":32,"stock-historical-CCEC":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"CCEC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Capital Clean Energy Carriers Corp. Common Share","Nasdaq",null,"Common Stock","Capital Clean Energy Carriers Corp is an international shipping company. It is the platform of gas carriage solutions with a focus on the energy transition. The company owns 20 high-specification vessels, including 12 latest-generation LNG carriers (LNG\u002FCs) and eight legacy Neo-Panamax container vessels.",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.8585,0.6,"Quarterly",{"close":18,"open":19,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},20.99,21.56,20.61,21.7,-0.71,-3.27,4973.785549,211,21.0091,24,16.77,9606.42048920482,58.4,4907,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":184},365,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},24.83,14.65,15388,5616698.701812,23.47,"2025-04-17",[185,186,196,206,216,225,235,244,252,261,271,280,290,300,309,320,329,340,350,356,366,376,387,395,404,412,422,429,438,447,455,463,472,479,487,495,504,514,521,528,536,546,557,563,573,581,588,599,607,615,622,629,637,642,647,654,660,663,667,675,678,683,687,693,699,707,714,719,727,736,742,749,756,764,769,776,782,789,795,803,808,817,824,832,836,841,849,854,859,864,869,877,884,887,891,897,904,911,918,924,928,933,939,944,950,955,960,964,971,976,982,990,995,1002,1008,1014,1021,1028,1036,1041,1048,1055,1061,1068,1073,1079,1085,1091,1097,1103,1109,1114,1118,1123,1128,1133,1138,1143,1148,1152,1157,1163,1168,1174,1178,1185,1192,1199,1204,1209,1216,1220,1223,1228,1231,1234,1236,1239,1245,1248,1253,1257,1260,1265,1269,1275,1278,1283,1288,1292,1294,1297,1300,1304,1309,1311,1315,1320,1326,1332,1338,1343,1345,1350,1354,1358,1362,1366,1369,1374,1379,1382,1384,1389,1394,1399,1403,1406,1410,1415,1417,1420,1425,1428,1433,1436,1440,1444,1448,1453,1458,1463,1466,1474,1480,1485,1489,1494,1497,1501,1506,1510,1513,1515,1521,1523,1529,1532,1534,1539,1544,1547,1551,1556,1559,1563,1567,1571,1573,1578,1582,1585,1588,1593,1597,1601,1606,1610,1615,1617,1621,1625,1629,1633,1638,1641,1645,1648,1652,1657,1659,1662,1667,1671,1675,1677,1681,1685,1688,1691,1694,1697,1700,1702,1705,1710,1714,1716,1719,1725,1730,1735,1739,1742,1745,1748,1754,1759,1767,1771,1776,1779,1781,1786,1790,1794,1802,1810,1815,1819,1822,1831,1838,1843,1848,1853,1859,1867,1871,1875,1879,1881,1886,1890,1896,1900,1902,1905,1908,1910,1914,1919,1922,1927,1933,1939,1942,1945,1948,1951,1954,1956,1958,1961,1964,1967,1972,1975,1978,1981,1986,1989,1994,1999,2003,2008,2012,2018,2022,2026,2030,2033,2036,2039,2046,2051,2059,2067,2073,2078,2086,2090,2095,2100,2107],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",19.6927,21.79,19.67,2.96,15.8,34542.919865,576,21.2224,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",21.04,18.05,18.74,-2.55,-11.98,25846.005133,612,19.4204,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",21.5,21.1,21.29,-0.46,-2.11,6959.11384,201,21.341,{"date":217,"open":21,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",21.75,21.49,0.39,1.83,4254.929248,137,21.7098,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",21.53,21.1254,21.36,-0.38,-1.75,2976.6901,97,21.3985,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":144,"volume":241,"transactions":242,"vwap":243},"2026-09-23",21.54,21.98,21.74,0.07,2320.952457,103,21.7726,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",21.67,-0.22,-1.01,715.513046,101,21.7633,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",22.08,21.89,0.2299,1.06,2986.143394,239,22.0164,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",22.01,22.72,21.6601,-0.3399,-1.54,12843.044255,252,22.0768,{"date":272,"open":263,"high":273,"low":274,"close":275,"change":276,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",22.04,21.91,22,0,5306.196034,278,22.0233,{"date":281,"open":282,"high":283,"low":284,"close":275,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",22.235,22.415,21.99,-0.25,-1.12,4047.93249,141,22.1767,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",22.225,22.2545,22.25,0.12,0.54,1339.983574,106,22.3008,{"date":301,"open":273,"high":302,"low":275,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",22.27,22.13,-0.19,-0.85,10137.96801,196,22.1201,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",22.52,22.5899,22.11,22.32,-0.2,-0.89,2211.936096,148,22.329,{"date":321,"open":322,"high":311,"low":323,"close":311,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",22.47,22.2,-0.08,-0.35,5618.9805,171,22.3703,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",22.53,22.65,22.5247,22.6,0.14,0.62,4063.1495,184,22.5927,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":304,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",22.44,22.57,22.357,22.46,-0.84,4660.721956,138,22.4628,{"date":351,"open":311,"high":352,"low":311,"close":332,"change":276,"percent_change":276,"volume":353,"transactions":354,"vwap":355},"2026-09-04",22.700873,1627.9805,128,22.6482,{"date":357,"open":358,"high":359,"low":360,"close":332,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",22.59,22.67,22.565,0.045,0.2,5550.116,143,22.6185,{"date":367,"open":368,"high":264,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",22.7,22.595,22.605,-0.245,-1.07,4891.801001,142,22.6648,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",22.86,22.88,22.61,22.85,0.13,0.57,8716.483423,220,22.7821,{"date":388,"open":368,"high":389,"low":368,"close":264,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",22.73,-0.06,-0.26,1190.4208,70,22.7247,{"date":396,"open":397,"high":381,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",22.4,22.78,0.18,0.8,5431.9908,213,22.8125,{"date":405,"open":406,"high":334,"low":406,"close":334,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",22.5,-0.02,-0.09,579.5673,45,22.5636,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":248,"volume":419,"transactions":420,"vwap":421},"2026-08-25",22.45,22.95,22.2633,22.62,-0.23,7745.80328,179,22.784,{"date":423,"open":334,"high":424,"low":334,"close":381,"change":425,"percent_change":257,"volume":426,"transactions":427,"vwap":428},"2026-08-24",22.9,0.24,13601.352648,194,22.8087,{"date":430,"open":431,"high":432,"low":431,"close":380,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",22.2869,22.76,-0.04,-0.18,5435.1198,180,22.686,{"date":439,"open":440,"high":441,"low":440,"close":332,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",22.482416,22.8,-0.16,-0.7,5601.058,144,22.753,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":114,"percent_change":433,"volume":452,"transactions":453,"vwap":454},"2026-08-19",22.79,23,22.81,6705.134,191,22.8455,{"date":456,"open":457,"high":458,"low":459,"close":458,"change":382,"percent_change":383,"volume":460,"transactions":461,"vwap":462},"2026-08-18",22.54,22.82,22.51,5804.465034,282,22.7053,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":154,"volume":469,"transactions":470,"vwap":471},"2026-08-17",22.49,22.98,22.69,0.08,6597.969365,233,22.7584,{"date":473,"open":474,"high":415,"low":474,"close":380,"change":382,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",22.38,0.58,6991.741054,188,22.7989,{"date":480,"open":481,"high":424,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":453,"vwap":486},"2026-08-13",22.83,22.48,-0.11,-0.49,10423.685858,22.7701,{"date":488,"open":489,"high":424,"low":489,"close":358,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-12",22.34,0.22,0.98,9292,193,22.7338,{"date":496,"open":497,"high":334,"low":498,"close":499,"change":399,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",22.16,22.03,22.37,0.81,8171.245154,243,22.5125,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":434,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",22.22,22.775,22.09,22.19,-0.8,10517.947933,217,22.3395,{"date":515,"open":516,"high":499,"low":516,"close":499,"change":230,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",22.2846,-1.67,1031.672484,105,22.4254,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":324,"percent_change":325,"volume":526,"transactions":493,"vwap":527},"2026-08-06",22.71,23.25,22.75,12701.516293,23.0733,{"date":529,"open":368,"high":530,"low":368,"close":481,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-05",23.2,0.36,1.6,11213.825984,224,23.0786,{"date":537,"open":538,"high":539,"low":540,"close":322,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",23.01,23.09,22.3589,-0.435,-1.9,8643.999374,153,22.7334,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",22.5999,23.55,22.165,22.905,0.625,2.81,36375.692252,492,22.9924,{"date":558,"open":275,"high":559,"low":275,"close":560,"change":483,"percent_change":484,"volume":561,"transactions":54,"vwap":562},"2026-07-31",22.87,22.28,8973.750934,22.4286,{"date":564,"open":406,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",22.64,22.3,22.39,-0.33,-1.45,8215.193944,192,22.4538,{"date":574,"open":575,"high":575,"low":576,"close":264,"change":109,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",22.99,21.6301,0.26,14563.523759,552,22.2159,{"date":582,"open":182,"high":182,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":54,"vwap":587},"2026-07-28",22.66,-0.99,-4.19,10511.804472,23.0724,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",23.53,23.95,23.29,23.65,0.3,1.28,17849.447265,329,23.584,{"date":600,"open":538,"high":601,"low":538,"close":602,"change":154,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",23.37,23.35,1.52,6364.817452,133,23.2102,{"date":608,"open":609,"high":610,"low":441,"close":450,"change":611,"percent_change":139,"volume":612,"transactions":613,"vwap":614},"2026-07-23",22.875,23.1,0.15,13962,208,23.0202,{"date":616,"open":617,"high":450,"low":617,"close":381,"change":154,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",22.5001,1.56,8933.886102,177,22.8867,{"date":623,"open":379,"high":379,"low":624,"close":406,"change":625,"percent_change":399,"volume":626,"transactions":627,"vwap":628},"2026-07-21",22.465,0.04,7430.7967,227,22.6105,{"date":630,"open":380,"high":380,"low":631,"close":345,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",22.26,0.27,1.22,7044.9278,223,22.4787,{"date":638,"open":406,"high":441,"low":509,"close":509,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":509},"2026-07-17",-0.32,-1.42,12900,{"date":643,"open":644,"high":441,"low":644,"close":459,"change":645,"percent_change":129,"volume":646,"transactions":9,"vwap":459},"2026-07-16",22.33,0.09,12500,{"date":648,"open":649,"high":358,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",22.31,22.42,-0.27,-1.19,3100,{"date":655,"open":417,"high":656,"low":417,"close":467,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":467},"2026-07-14",22.91,0.31,1.39,9200,{"date":661,"open":345,"high":441,"low":323,"close":474,"change":240,"percent_change":657,"volume":662,"transactions":9,"vwap":474},"2026-07-13",12000,{"date":664,"open":665,"high":525,"low":566,"close":649,"change":434,"percent_change":510,"volume":666,"transactions":9,"vwap":649},"2026-07-10",22.43,7300,{"date":668,"open":669,"high":670,"low":671,"close":465,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":465},"2026-07-09",22.35,22.58,21.68,0.33,1.49,6900,{"date":676,"open":331,"high":432,"low":497,"close":497,"change":442,"percent_change":677,"volume":662,"transactions":9,"vwap":497},"2026-07-08",-0.72,{"date":679,"open":323,"high":264,"low":323,"close":314,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":314},"2026-07-07",0.34,1.55,17600,{"date":684,"open":189,"high":406,"low":189,"close":238,"change":149,"percent_change":685,"volume":686,"transactions":9,"vwap":238},"2026-07-06",1.76,12800,{"date":688,"open":689,"high":406,"low":689,"close":690,"change":324,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-02",20.73,21.6,-0.37,23100,{"date":694,"open":695,"high":696,"low":697,"close":671,"change":672,"percent_change":681,"volume":698,"transactions":9,"vwap":671},"2026-07-01",21.45,21.96,21.39,13700,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-30",20.63,21.65,21.35,0.48,2.3,13100,{"date":708,"open":709,"high":209,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-29",20.5,20.87,0.16,0.77,14400,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":295,"percent_change":475,"volume":713,"transactions":9,"vwap":718},"2026-06-26",20.4,21.25,20.71,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-25",20.27,20.69,20.59,-0.05,-0.24,5700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-24",20.21,20.93,20.14,20.64,0.43,2.13,22600,{"date":737,"open":738,"high":739,"low":740,"close":729,"change":154,"percent_change":685,"volume":741,"transactions":9,"vwap":729},"2026-06-23",20.17,20.49,19.85,28000,{"date":743,"open":744,"high":745,"low":746,"close":744,"change":747,"percent_change":305,"volume":748,"transactions":9,"vwap":744},"2026-06-22",19.86,20.29,19.79,-0.17,12600,{"date":750,"open":701,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":686,"transactions":9,"vwap":753},"2026-06-18",20.67,19.8,20.030001,-0.52,-2.53,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-17",21.26,20.51,20.55,-0.66,-3.11,17200,{"date":765,"open":702,"high":671,"low":18,"close":766,"change":390,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-16",21.21,-0.28,24400,{"date":770,"open":771,"high":239,"low":772,"close":773,"change":408,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-15",21.28,21.07,21.27,-0.42,18400,{"date":777,"open":778,"high":779,"low":229,"close":229,"change":780,"percent_change":443,"volume":781,"transactions":9,"vwap":229},"2026-06-12",21.58,21.73,-0.15,7500,{"date":783,"open":784,"high":785,"low":703,"close":786,"change":787,"percent_change":788,"volume":698,"transactions":9,"vwap":786},"2026-06-11",21.46,22.23,21.51,0.05,0.23,{"date":790,"open":791,"high":482,"low":784,"close":784,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":784},"2026-06-10",21.95,-0.56,-2.54,11800,{"date":796,"open":314,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-09",22.63,21.76,22.02,0.19,0.87,10100,{"date":804,"open":785,"high":381,"low":805,"close":805,"change":230,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-08",21.83,-1.71,9500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-05",23.049999,23.4,22.1,22.21,-0.96,-4.14,9900,{"date":818,"open":334,"high":819,"low":334,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-04",23.92,23.17,1.32,6.04,38200,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-03",23.059999,23.3,21.85,-1.24,-5.37,16500,{"date":833,"open":398,"high":834,"low":398,"close":539,"change":114,"percent_change":433,"volume":835,"transactions":9,"vwap":539},"2026-06-02",23.54,23000,{"date":837,"open":566,"high":593,"low":566,"close":610,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":610},"2026-06-01",0.86,3.87,25700,{"date":842,"open":843,"high":844,"low":813,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-29",22.41,23.5,22.24,-0.54,-2.37,27900,{"date":850,"open":323,"high":539,"low":323,"close":398,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":398},"2026-05-28",0.37,1.65,29400,{"date":855,"open":786,"high":368,"low":786,"close":843,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":843},"2026-05-27",0.88,4.09,18800,{"date":860,"open":690,"high":566,"low":227,"close":227,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":227},"2026-05-26",-0.78,-3.5,9400,{"date":865,"open":323,"high":499,"low":866,"close":649,"change":704,"percent_change":867,"volume":868,"transactions":9,"vwap":649},"2026-05-22",21.32,2.2,4500,{"date":870,"open":871,"high":872,"low":873,"close":805,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":805},"2026-05-21",21.3,22.030001,21.16,0.28,1.3,7000,{"date":878,"open":879,"high":457,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-20",20.75,21.55,0.64,3.06,24500,{"date":885,"open":738,"high":766,"low":738,"close":886,"change":324,"percent_change":230,"volume":807,"transactions":9,"vwap":886},"2026-05-19",20.91,{"date":888,"open":730,"high":889,"low":722,"close":18,"change":787,"percent_change":425,"volume":890,"transactions":9,"vwap":18},"2026-05-18",21,4900,{"date":892,"open":893,"high":717,"low":759,"close":894,"change":285,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-15",21.13,20.94,-1.18,8800,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-14",20.65,21.19,0.82,4.03,5800,{"date":905,"open":729,"high":906,"low":907,"close":908,"change":324,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-13",20.89,19.97,20.37,-0.39,12400,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":645,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-12",20.2,20.85,20.45,0.44,8100,{"date":919,"open":920,"high":709,"low":752,"close":921,"change":922,"percent_change":780,"volume":923,"transactions":9,"vwap":921},"2026-05-11",20.13,20.36,-0.03,3000,{"date":925,"open":926,"high":873,"low":926,"close":926,"change":276,"percent_change":276,"volume":927,"transactions":9,"vwap":926},"2026-05-08",20.39,6400,{"date":929,"open":930,"high":717,"low":930,"close":926,"change":399,"percent_change":931,"volume":932,"transactions":9,"vwap":926},"2026-05-07",19.2,0.89,11200,{"date":934,"open":753,"high":915,"low":935,"close":729,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":729},"2026-05-06",19.84,0.21,1.05,5400,{"date":940,"open":721,"high":906,"low":941,"close":941,"change":129,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-05",20,2.04,7200,{"date":945,"open":908,"high":946,"low":947,"close":947,"change":248,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-04",20.53,19.6,-4.9,19500,{"date":951,"open":20,"high":20,"low":952,"close":20,"change":154,"percent_change":953,"volume":954,"transactions":9,"vwap":20},"2026-05-01",20.31,1.73,5200,{"date":956,"open":886,"high":208,"low":957,"close":957,"change":958,"percent_change":959,"volume":807,"transactions":9,"vwap":957},"2026-04-30",20.26,-1.03,-4.84,{"date":961,"open":509,"high":509,"low":210,"close":210,"change":792,"percent_change":962,"volume":963,"transactions":9,"vwap":210},"2026-04-29",-2.56,3500,{"date":965,"open":966,"high":967,"low":966,"close":828,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":828},"2026-04-28",21.02,22.040001,0.55,2.58,14700,{"date":972,"open":973,"high":703,"low":973,"close":871,"change":673,"percent_change":974,"volume":975,"transactions":9,"vwap":871},"2026-04-27",19.88,7.52,13800,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":895,"percent_change":981,"volume":876,"transactions":9,"vwap":980},"2026-04-24",20.25,20.44,19.81,-5.62,{"date":983,"open":984,"high":985,"low":986,"close":18,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":18},"2026-04-23",21.34,21.42,20.38,-0.65,-3,6800,{"date":991,"open":229,"high":218,"low":992,"close":993,"change":625,"percent_change":800,"volume":994,"transactions":9,"vwap":993},"2026-04-22",20.78,21.64,8300,{"date":996,"open":879,"high":997,"low":998,"close":690,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":690},"2026-04-21",21.63,19.99,0.5,2.37,21600,{"date":1003,"open":1004,"high":209,"low":1005,"close":209,"change":15,"percent_change":1006,"volume":1007,"transactions":9,"vwap":209},"2026-04-20",20.22,19.5,2.93,13000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":709,"change":15,"percent_change":1013,"volume":794,"transactions":9,"vwap":709},"2026-04-17",19.72,20.83,19.65,3.02,{"date":1015,"open":1016,"high":978,"low":1017,"close":1018,"change":632,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-16",19.75,19.46,19.9,1.38,5600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":154,"percent_change":1027,"volume":686,"transactions":9,"vwap":1026},"2026-04-15",19.16,19.7,18.51,19.63,1.82,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-04-14",18.75,19.28,18.2,1.48,8.31,10200,{"date":1037,"open":1032,"high":1032,"low":1038,"close":1039,"change":315,"percent_change":1040,"volume":963,"transactions":9,"vwap":1039},"2026-04-13",17.63,17.8,-1.11,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":943,"transactions":9,"vwap":1044},"2026-04-10",17.68,18,17.43,0.68,3.93,{"date":1049,"open":1050,"high":1051,"low":28,"close":1052,"change":1053,"percent_change":1054,"volume":802,"transactions":9,"vwap":1052},"2026-04-09",17.39,17.76,17.32,-1.39,-7.43,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":705,"volume":726,"transactions":9,"vwap":1059},"2026-04-08",19.98,18.22,18.71,0.42,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":863,"transactions":9,"vwap":1065},"2026-04-07",18.76,19.25,18.29,-0.51,-2.71,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":787,"percent_change":632,"volume":816,"transactions":9,"vwap":1072},"2026-04-06",19.26,19.31,18.8,{"date":1074,"open":1075,"high":908,"low":1076,"close":1030,"change":315,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1030},"2026-04-02",18.95,18.69,-1.06,12700,{"date":1080,"open":1081,"high":1082,"low":1075,"close":1075,"change":1083,"percent_change":1084,"volume":1035,"transactions":9,"vwap":1075},"2026-04-01",19.51,19.59,-0.92,-4.63,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":285,"percent_change":829,"volume":1090,"transactions":9,"vwap":1089},"2026-03-31",19.82,20.18,19.87,1300,{"date":1092,"open":1093,"high":709,"low":1005,"close":1094,"change":767,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-30",20.08,20.12,-1.37,8000,{"date":1098,"open":1099,"high":723,"low":1099,"close":716,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":716},"2026-03-27",19.66,0.71,3.61,10400,{"date":1104,"open":1105,"high":941,"low":1106,"close":1106,"change":909,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-26",19.89,19.69,-1.94,2900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1093,"change":922,"percent_change":780,"volume":868,"transactions":9,"vwap":1093},"2026-03-25",20.23,20.28,18.55,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":433,"percent_change":315,"volume":1117,"transactions":9,"vwap":1116},"2026-03-24",20.11,700,{"date":1119,"open":1120,"high":219,"low":1121,"close":1120,"change":672,"percent_change":1122,"volume":954,"transactions":9,"vwap":1120},"2026-03-23",20.15,20.02,1.66,{"date":1124,"open":915,"high":915,"low":980,"close":1087,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1087},"2026-03-20",-0.45,-2.22,5100,{"date":1129,"open":1112,"high":1130,"low":1131,"close":721,"change":109,"percent_change":594,"volume":1132,"transactions":9,"vwap":721},"2026-03-19",20.56,20.09,7700,{"date":1134,"open":20,"high":20,"low":1135,"close":729,"change":800,"percent_change":1136,"volume":1137,"transactions":9,"vwap":729},"2026-03-18",19.95,0.95,9700,{"date":1139,"open":716,"high":1140,"low":1121,"close":1121,"change":510,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1121},"2026-03-17",20.8,-3.84,4800,{"date":1144,"open":721,"high":1145,"low":957,"close":1146,"change":800,"percent_change":1147,"volume":903,"transactions":9,"vwap":1146},"2026-03-16",20.95,20.82,0.92,{"date":1149,"open":913,"high":701,"low":913,"close":701,"change":1060,"percent_change":1150,"volume":1151,"transactions":9,"vwap":701},"2026-03-13",2.08,2500,{"date":1153,"open":986,"high":889,"low":729,"close":729,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":729},"2026-03-12",-0.29,-1.41,6500,{"date":1158,"open":1159,"high":1159,"low":709,"close":709,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":709},"2026-03-11",21.24,-0.75,-3.53,6600,{"date":1164,"open":1165,"high":1166,"low":1165,"close":717,"change":483,"percent_change":1066,"volume":1167,"transactions":9,"vwap":717},"2026-03-10",21.01,21.61,10500,{"date":1169,"open":1170,"high":1170,"low":229,"close":229,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":229},"2026-03-09",21.9,-0.6,-2.73,4700,{"date":1175,"open":508,"high":303,"low":997,"close":696,"change":1176,"percent_change":846,"volume":1177,"transactions":9,"vwap":696},"2026-03-06",-0.12,1600,{"date":1179,"open":1180,"high":1180,"low":1181,"close":254,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":254},"2026-03-05",23.18,21.72,-1.17,-5.03,6000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":524,"change":1190,"percent_change":161,"volume":1191,"transactions":9,"vwap":524},"2026-03-04",23.42,23.58,22.97,0.17,6300,{"date":1193,"open":1194,"high":590,"low":670,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-03",23.11,23.08,-0.07,-0.3,13600,{"date":1200,"open":474,"high":1201,"low":997,"close":1202,"change":916,"percent_change":1203,"volume":963,"transactions":9,"vwap":1202},"2026-03-02",23.45,23.15,1.94,{"date":1205,"open":450,"high":1206,"low":523,"close":523,"change":568,"percent_change":1207,"volume":1208,"transactions":9,"vwap":523},"2026-02-27",23.46,-1.43,10600,{"date":1210,"open":997,"high":1211,"low":997,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-26",23.12,23.040001,-0.21,-0.9,4600,{"date":1217,"open":1218,"high":602,"low":334,"close":524,"change":1213,"percent_change":1214,"volume":1219,"transactions":9,"vwap":524},"2026-02-25",23.27,15400,{"date":1221,"open":450,"high":1206,"low":450,"close":1206,"change":611,"percent_change":881,"volume":1222,"transactions":9,"vwap":1206},"2026-02-24",5900,{"date":1224,"open":1225,"high":1226,"low":379,"close":1227,"change":490,"percent_change":1136,"volume":666,"transactions":9,"vwap":1227},"2026-02-23",23.39,23.41,23.31,{"date":1229,"open":406,"high":844,"low":465,"close":539,"change":645,"percent_change":220,"volume":1230,"transactions":9,"vwap":539},"2026-02-20",10900,{"date":1232,"open":1202,"high":1202,"low":313,"close":450,"change":324,"percent_change":325,"volume":1233,"transactions":9,"vwap":450},"2026-02-19",16900,{"date":1235,"open":799,"high":1202,"low":284,"close":1195,"change":475,"percent_change":969,"volume":1137,"transactions":9,"vwap":1195},"2026-02-18",{"date":1237,"open":406,"high":389,"low":1238,"close":406,"change":418,"percent_change":248,"volume":1230,"transactions":9,"vwap":406},"2026-02-17",21.37,{"date":1240,"open":1241,"high":441,"low":690,"close":389,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":389},"2026-02-13",22.36,0.97,4.46,17100,{"date":1246,"open":689,"high":798,"low":689,"close":798,"change":491,"percent_change":1247,"volume":1007,"transactions":9,"vwap":798},"2026-02-12",4.72,{"date":1249,"open":1250,"high":1145,"low":1250,"close":992,"change":874,"percent_change":1251,"volume":1252,"transactions":9,"vwap":992},"2026-02-11",20.41,1.37,6200,{"date":1254,"open":915,"high":20,"low":729,"close":709,"change":1197,"percent_change":1255,"volume":1256,"transactions":9,"vwap":709},"2026-02-10",-1.44,13900,{"date":1258,"open":701,"high":1140,"low":1259,"close":1140,"change":680,"percent_change":1122,"volume":1108,"transactions":9,"vwap":1140},"2026-02-09",20.47,{"date":1261,"open":1262,"high":894,"low":1263,"close":1263,"change":484,"percent_change":1264,"volume":890,"transactions":9,"vwap":1263},"2026-02-06",20.92,20.46,-2.34,{"date":1266,"open":208,"high":208,"low":1145,"close":1145,"change":484,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1145},"2026-02-05",-2.29,2800,{"date":1270,"open":219,"high":1271,"low":1272,"close":1272,"change":1197,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-04",21.77,21.44,-1.38,3800,{"date":1276,"open":1277,"high":1277,"low":880,"close":239,"change":433,"percent_change":434,"volume":1090,"transactions":9,"vwap":239},"2026-02-03",21.93,{"date":1279,"open":229,"high":314,"low":229,"close":1280,"change":483,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-02",21.78,-0.5,9300,{"date":1284,"open":828,"high":397,"low":871,"close":255,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":255},"2026-01-30",-0.69,-3.06,1700,{"date":1289,"open":218,"high":670,"low":229,"close":670,"change":48,"percent_change":1290,"volume":1291,"transactions":9,"vwap":670},"2026-01-29",4.63,5500,{"date":1293,"open":695,"high":702,"low":695,"close":778,"change":468,"percent_change":851,"volume":923,"transactions":9,"vwap":778},"2026-01-28",{"date":1295,"open":1159,"high":208,"low":1159,"close":208,"change":425,"percent_change":119,"volume":1296,"transactions":9,"vwap":208},"2026-01-27",2400,{"date":1298,"open":717,"high":229,"low":717,"close":758,"change":304,"percent_change":316,"volume":1299,"transactions":9,"vwap":758},"2026-01-26",1800,{"date":1301,"open":1302,"high":208,"low":1302,"close":695,"change":625,"percent_change":800,"volume":1303,"transactions":9,"vwap":695},"2026-01-23",20.9,4000,{"date":1305,"open":697,"high":1306,"low":1307,"close":1306,"change":408,"percent_change":774,"volume":1308,"transactions":9,"vwap":1306},"2026-01-22",21.41,21.2,2700,{"date":1310,"open":1307,"high":208,"low":1307,"close":208,"change":787,"percent_change":788,"volume":1117,"transactions":9,"vwap":208},"2026-01-21",{"date":1312,"open":1313,"high":695,"low":1313,"close":695,"change":390,"percent_change":767,"volume":1314,"transactions":9,"vwap":695},"2026-01-20",21.18,8500,{"date":1316,"open":710,"high":671,"low":1317,"close":786,"change":475,"percent_change":1318,"volume":1319,"transactions":9,"vwap":786},"2026-01-16",20.77,2.77,8200,{"date":1321,"open":1322,"high":758,"low":1322,"close":730,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":730},"2026-01-15",20.43,0.65,3.21,3200,{"date":1327,"open":1328,"high":1328,"low":1112,"close":1112,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1112},"2026-01-14",20.76,-0.74,-3.52,2000,{"date":1333,"open":1334,"high":1335,"low":1334,"close":966,"change":874,"percent_change":1336,"volume":1337,"transactions":9,"vwap":966},"2026-01-13",19.93,21.31,1.35,15100,{"date":1339,"open":729,"high":1340,"low":1120,"close":1340,"change":1341,"percent_change":1006,"volume":1342,"transactions":9,"vwap":1340},"2026-01-12",20.74,0.59,3300,{"date":1344,"open":1112,"high":1259,"low":1120,"close":1120,"change":109,"percent_change":594,"volume":963,"transactions":9,"vwap":1120},"2026-01-09",{"date":1346,"open":716,"high":1347,"low":1131,"close":1131,"change":285,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1131},"2026-01-08",20.86,-1.23,6700,{"date":1351,"open":941,"high":1352,"low":941,"close":1352,"change":788,"percent_change":1353,"volume":963,"transactions":9,"vwap":1352},"2026-01-07",20.34,1.14,{"date":1355,"open":759,"high":751,"low":753,"close":1116,"change":1356,"percent_change":1357,"volume":943,"transactions":9,"vwap":1116},"2026-01-06",-0.58,-2.8,{"date":1359,"open":1360,"high":710,"low":709,"close":722,"change":874,"percent_change":1251,"volume":1361,"transactions":9,"vwap":722},"2026-01-05",20.58,4300,{"date":1363,"open":1146,"high":1146,"low":1250,"close":1250,"change":211,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1250},"2026-01-02",-2.2,1500,{"date":1367,"open":1130,"high":209,"low":1130,"close":710,"change":632,"percent_change":1368,"volume":923,"transactions":9,"vwap":710},"2025-12-31",1.31,{"date":1370,"open":985,"high":985,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1303,"transactions":9,"vwap":1371},"2025-12-30",20.6,-0.82,-3.83,{"date":1375,"open":710,"high":985,"low":1376,"close":985,"change":1377,"percent_change":1378,"volume":943,"transactions":9,"vwap":985},"2025-12-29",20.79,0.11,0.52,{"date":1380,"open":1376,"high":1335,"low":1376,"close":1335,"change":780,"percent_change":443,"volume":1381,"transactions":9,"vwap":1335},"2025-12-26",1100,{"date":1383,"open":1328,"high":784,"low":1328,"close":784,"change":733,"percent_change":942,"volume":1222,"transactions":9,"vwap":784},"2025-12-24",{"date":1385,"open":1386,"high":1387,"low":1111,"close":1387,"change":211,"percent_change":1388,"volume":1308,"transactions":9,"vwap":1387},"2025-12-23",20.97,21.030001,-2.14,{"date":1390,"open":209,"high":219,"low":1391,"close":219,"change":1392,"percent_change":1393,"volume":1308,"transactions":9,"vwap":219},"2025-12-22",21.08,0.53,2.53,{"date":1395,"open":1396,"high":703,"low":899,"close":1397,"change":691,"percent_change":1398,"volume":1108,"transactions":9,"vwap":1397},"2025-12-19",21.049999,20.96,-1.73,{"date":1400,"open":732,"high":1401,"low":732,"close":1401,"change":625,"percent_change":800,"volume":1402,"transactions":9,"vwap":1401},"2025-12-18",21.33,900,{"date":1404,"open":1371,"high":871,"low":744,"close":210,"change":1341,"percent_change":1405,"volume":883,"transactions":9,"vwap":210},"2025-12-17",2.85,{"date":1407,"open":745,"high":914,"low":1131,"close":1408,"change":407,"percent_change":1409,"volume":1256,"transactions":9,"vwap":1408},"2025-12-16",20.7,-0.1,{"date":1411,"open":921,"high":1412,"low":921,"close":1412,"change":1413,"percent_change":1414,"volume":1117,"transactions":9,"vwap":1412},"2025-12-15",20.72,-0.31,-1.47,{"date":1416,"open":1387,"high":1387,"low":1387,"close":1387,"change":276,"percent_change":276,"volume":276,"transactions":9,"vwap":1387},"2025-12-12",{"date":1418,"open":1140,"high":1387,"low":1116,"close":1387,"change":362,"percent_change":1419,"volume":1162,"transactions":9,"vwap":1387},"2025-12-11",0.96,{"date":1421,"open":20,"high":1422,"low":952,"close":1011,"change":382,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1011},"2025-12-10",20.98,0.63,4400,{"date":1426,"open":1371,"high":879,"low":998,"close":1408,"change":390,"percent_change":1154,"volume":1427,"transactions":9,"vwap":1408},"2025-12-09",19200,{"date":1429,"open":1430,"high":1165,"low":998,"close":1328,"change":1431,"percent_change":787,"volume":1432,"transactions":9,"vwap":1328},"2025-12-08",20.54,0.01,19700,{"date":1434,"open":758,"high":219,"low":760,"close":879,"change":483,"percent_change":1435,"volume":923,"transactions":9,"vwap":879},"2025-12-05",-0.53,{"date":1437,"open":709,"high":893,"low":709,"close":1347,"change":788,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1347},"2025-12-04",1.11,2600,{"date":1441,"open":709,"high":1442,"low":979,"close":701,"change":382,"percent_change":1423,"volume":1443,"transactions":9,"vwap":701},"2025-12-03",21.12,10700,{"date":1445,"open":894,"high":894,"low":978,"close":709,"change":1446,"percent_change":55,"volume":1447,"transactions":9,"vwap":709},"2025-12-02",0.1,8700,{"date":1449,"open":1450,"high":1451,"low":1450,"close":716,"change":747,"percent_change":1452,"volume":1361,"transactions":9,"vwap":716},"2025-12-01",20.3,20.81,-0.83,{"date":1454,"open":1081,"high":20,"low":1081,"close":1455,"change":1456,"percent_change":1457,"volume":1443,"transactions":9,"vwap":1455},"2025-11-28",20.57,0.51,2.54,{"date":1459,"open":1105,"high":978,"low":1105,"close":1460,"change":1461,"percent_change":611,"volume":1462,"transactions":9,"vwap":1460},"2025-11-26",20.059999,0.03,2200,{"date":1464,"open":1465,"high":915,"low":1465,"close":753,"change":240,"percent_change":154,"volume":1443,"transactions":9,"vwap":753},"2025-11-25",19.24,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1469},"2025-11-24",19.19,19.96,18.6,0.93,4.89,56400,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":390,"percent_change":1413,"volume":1479,"transactions":9,"vwap":1478},"2025-11-21",19.38,18.56,19.030001,21900,{"date":1481,"open":190,"high":190,"low":1482,"close":1482,"change":1483,"percent_change":1357,"volume":1484,"transactions":9,"vwap":1482},"2025-11-20",19.09,-0.55,8400,{"date":1486,"open":941,"high":941,"low":1487,"close":1488,"change":211,"percent_change":1267,"volume":1256,"transactions":9,"vwap":1488},"2025-11-19",19.56,19.64,{"date":1490,"open":966,"high":966,"low":1121,"close":1491,"change":1492,"percent_change":1493,"volume":1096,"transactions":9,"vwap":1491},"2025-11-18",20.1,-0.93,-4.42,{"date":1495,"open":1145,"high":1181,"low":20,"close":1387,"change":916,"percent_change":1496,"volume":858,"transactions":9,"vwap":1387},"2025-11-17",2.14,{"date":1498,"open":1081,"high":966,"low":1081,"close":723,"change":134,"percent_change":1499,"volume":1500,"transactions":9,"vwap":723},"2025-11-14",3.94,24700,{"date":1502,"open":1146,"high":1442,"low":1503,"close":980,"change":1492,"percent_change":1504,"volume":1505,"transactions":9,"vwap":980},"2025-11-13",19.77,-4.48,17700,{"date":1507,"open":1460,"high":1508,"low":947,"close":1340,"change":800,"percent_change":1147,"volume":1509,"transactions":9,"vwap":1340},"2025-11-12",21.09,27700,{"date":1511,"open":1512,"high":760,"low":1512,"close":760,"change":407,"percent_change":1409,"volume":176,"transactions":9,"vwap":760},"2025-11-11",20.52,{"date":1514,"open":1111,"high":697,"low":913,"close":1455,"change":1176,"percent_change":1356,"volume":1252,"transactions":9,"vwap":1455},"2025-11-10",{"date":1516,"open":701,"high":722,"low":1517,"close":722,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":722},"2025-11-07",20.07,0.84,4.23,3600,{"date":1522,"open":1450,"high":1145,"low":740,"close":740,"change":1196,"percent_change":325,"volume":989,"transactions":9,"vwap":740},"2025-11-06",{"date":1524,"open":1525,"high":732,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1156,"transactions":9,"vwap":1526},"2025-11-05",20.040001,19.92,-0.48,-2.35,{"date":1530,"open":1455,"high":1140,"low":1018,"close":716,"change":1531,"percent_change":988,"volume":1035,"transactions":9,"vwap":716},"2025-11-04",-0.63,{"date":1533,"open":1317,"high":1166,"low":952,"close":1387,"change":1197,"percent_change":1155,"volume":1142,"transactions":9,"vwap":1387},"2025-11-03",{"date":1535,"open":1536,"high":671,"low":1536,"close":1401,"change":1323,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1401},"2025-10-31",20.66,3.14,3400,{"date":1540,"open":19,"high":19,"low":709,"close":1541,"change":1542,"percent_change":1543,"volume":890,"transactions":9,"vwap":1541},"2025-10-30",20.68,-1,-4.61,{"date":1545,"open":1280,"high":303,"low":671,"close":671,"change":483,"percent_change":1281,"volume":1546,"transactions":9,"vwap":671},"2025-10-29",3900,{"date":1548,"open":1549,"high":508,"low":189,"close":189,"change":1446,"percent_change":1550,"volume":1151,"transactions":9,"vwap":189},"2025-10-28",21.81,0.46,{"date":1552,"open":1549,"high":1549,"low":1553,"close":1553,"change":211,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-10-27",21.69,-2.08,1200,{"date":1557,"open":785,"high":567,"low":1558,"close":1558,"change":407,"percent_change":408,"volume":1151,"transactions":9,"vwap":1558},"2025-10-24",22.15,{"date":1560,"open":696,"high":1561,"low":255,"close":1561,"change":220,"percent_change":1562,"volume":1555,"transactions":9,"vwap":1561},"2025-10-23",22.17,1.79,{"date":1564,"open":345,"high":1202,"low":1565,"close":1280,"change":1125,"percent_change":1566,"volume":1219,"transactions":9,"vwap":1280},"2025-10-22",21.59,-2.02,{"date":1568,"open":1212,"high":539,"low":785,"close":785,"change":1569,"percent_change":1570,"volume":868,"transactions":9,"vwap":785},"2025-10-21",-0.47,-2.07,{"date":1572,"open":332,"high":466,"low":332,"close":368,"change":724,"percent_change":247,"volume":1299,"transactions":9,"vwap":368},"2025-10-20",{"date":1574,"open":1575,"high":820,"low":1576,"close":525,"change":124,"percent_change":1438,"volume":1577,"transactions":9,"vwap":525},"2025-10-17",22.29,21.92,18300,{"date":1579,"open":828,"high":450,"low":828,"close":406,"change":577,"percent_change":1580,"volume":1581,"transactions":9,"vwap":406},"2025-10-16",1.17,21700,{"date":1583,"open":1584,"high":845,"low":1584,"close":845,"change":399,"percent_change":901,"volume":1177,"transactions":9,"vwap":845},"2025-10-15",22.059999,{"date":1586,"open":669,"high":669,"low":1584,"close":1584,"change":1066,"percent_change":1587,"volume":1151,"transactions":9,"vwap":1584},"2025-10-14",-2.26,{"date":1589,"open":866,"high":450,"low":866,"close":343,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":343},"2025-10-13",2.02,9.83,27100,{"date":1594,"open":218,"high":1595,"low":760,"close":760,"change":1596,"percent_change":1493,"volume":890,"transactions":9,"vwap":760},"2025-10-10",21.84,-0.95,{"date":1598,"open":332,"high":27,"low":208,"close":208,"change":761,"percent_change":1599,"volume":1600,"transactions":9,"vwap":208},"2025-10-09",-2.98,74200,{"date":1602,"open":499,"high":499,"low":1603,"close":497,"change":846,"percent_change":1604,"volume":1605,"transactions":9,"vwap":497},"2025-10-08",21.8,-2.38,2300,{"date":1607,"open":1603,"high":432,"low":1603,"close":368,"change":15,"percent_change":1608,"volume":1609,"transactions":9,"vwap":368},"2025-10-07",2.71,14600,{"date":1611,"open":1603,"high":414,"low":1603,"close":812,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":812},"2025-10-06",0.75,3.51,20600,{"date":1616,"open":482,"high":482,"low":766,"close":703,"change":211,"percent_change":212,"volume":1162,"transactions":9,"vwap":703},"2025-10-03",{"date":1618,"open":21,"high":1619,"low":702,"close":1549,"change":1213,"percent_change":1596,"volume":1620,"transactions":9,"vwap":1549},"2025-10-02",21.86,4200,{"date":1622,"open":311,"high":379,"low":799,"close":799,"change":484,"percent_change":1623,"volume":1624,"transactions":9,"vwap":799},"2025-10-01",-2.18,1900,{"date":1626,"open":345,"high":451,"low":1558,"close":459,"change":161,"percent_change":1627,"volume":1628,"transactions":9,"vwap":459},"2025-09-30",3.4,15300,{"date":1630,"open":509,"high":509,"low":690,"close":1271,"change":1631,"percent_change":1632,"volume":1538,"transactions":9,"vwap":1271},"2025-09-29",-0.41,-1.85,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1637,"change":639,"percent_change":640,"volume":1479,"transactions":9,"vwap":1637},"2025-09-26",22.93,23.24,22.18,{"date":1639,"open":451,"high":451,"low":323,"close":406,"change":1197,"percent_change":1640,"volume":890,"transactions":9,"vwap":406},"2025-09-25",-1.32,{"date":1642,"open":1643,"high":450,"low":1644,"close":441,"change":1446,"percent_change":916,"volume":768,"transactions":9,"vwap":441},"2025-09-24",21.43,21.22,{"date":1646,"open":389,"high":1225,"low":406,"close":368,"change":1631,"percent_change":1647,"volume":1577,"transactions":9,"vwap":368},"2025-09-23",-1.77,{"date":1649,"open":1166,"high":524,"low":1166,"close":1194,"change":257,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1194},"2025-09-22",4.81,18500,{"date":1653,"open":208,"high":314,"low":1140,"close":1654,"change":1136,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-09-19",22.049999,4.5,39600,{"date":1658,"open":873,"high":1549,"low":772,"close":209,"change":407,"percent_change":408,"volume":1268,"transactions":9,"vwap":209},"2025-09-18",{"date":1660,"open":1643,"high":798,"low":1442,"close":1442,"change":1285,"percent_change":1661,"volume":1296,"transactions":9,"vwap":1442},"2025-09-17",-3.16,{"date":1663,"open":1130,"high":799,"low":1263,"close":1549,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1549},"2025-09-16",1.2,5.82,14800,{"date":1668,"open":20,"high":1669,"low":1455,"close":20,"change":787,"percent_change":425,"volume":1670,"transactions":9,"vwap":20},"2025-09-15",21.15,15000,{"date":1672,"open":771,"high":229,"low":1130,"close":1130,"change":510,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1130},"2025-09-12",-3.75,4100,{"date":1676,"open":229,"high":229,"low":229,"close":229,"change":114,"percent_change":724,"volume":1090,"transactions":9,"vwap":229},"2025-09-11",{"date":1678,"open":1306,"high":509,"low":966,"close":1238,"change":1679,"percent_change":1171,"volume":1680,"transactions":9,"vwap":1238},"2025-09-10",-0.13,16800,{"date":1682,"open":766,"high":284,"low":889,"close":208,"change":325,"percent_change":1683,"volume":1684,"transactions":9,"vwap":208},"2025-09-09",-1.6,49100,{"date":1686,"open":1116,"high":274,"low":1116,"close":828,"change":240,"percent_change":144,"volume":1687,"transactions":9,"vwap":828},"2025-09-08",11400,{"date":1689,"open":772,"high":696,"low":889,"close":1280,"change":1046,"percent_change":1690,"volume":943,"transactions":9,"vwap":1280},"2025-09-05",3.22,{"date":1692,"open":1397,"high":703,"low":1089,"close":209,"change":335,"percent_change":1693,"volume":794,"transactions":9,"vwap":209},"2025-09-04",0.67,{"date":1695,"open":889,"high":900,"low":1451,"close":1397,"change":418,"percent_change":1696,"volume":1674,"transactions":9,"vwap":1397},"2025-09-03",-1.09,{"date":1698,"open":889,"high":900,"low":1317,"close":900,"change":645,"percent_change":733,"volume":1699,"transactions":9,"vwap":900},"2025-09-02",3700,{"date":1701,"open":209,"high":703,"low":209,"close":209,"change":285,"percent_change":1182,"volume":1215,"transactions":9,"vwap":209},"2025-08-29",{"date":1703,"open":229,"high":985,"low":900,"close":703,"change":247,"percent_change":1704,"volume":1620,"transactions":9,"vwap":703},"2025-08-28",-1.02,{"date":1706,"open":1565,"high":1707,"low":1708,"close":1709,"change":434,"percent_change":1452,"volume":1620,"transactions":9,"vwap":1709},"2025-08-27",21.71,21.14,21.57,{"date":1711,"open":1159,"high":263,"low":894,"close":218,"change":129,"percent_change":1712,"volume":1713,"transactions":9,"vwap":218},"2025-08-26",1.87,20100,{"date":1715,"open":210,"high":880,"low":210,"close":703,"change":725,"percent_change":1040,"volume":1296,"transactions":9,"vwap":703},"2025-08-25",{"date":1717,"open":766,"high":997,"low":1451,"close":1565,"change":704,"percent_change":1718,"volume":1198,"transactions":9,"vwap":1565},"2025-08-22",2.27,{"date":1720,"open":1709,"high":1721,"low":1722,"close":1723,"change":1596,"percent_change":1724,"volume":713,"transactions":9,"vwap":1723},"2025-08-21",21.97,21.040001,21.11,-4.31,{"date":1726,"open":1140,"high":1241,"low":1140,"close":1584,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1584},"2025-08-20",1.18,5.65,30100,{"date":1731,"open":1181,"high":1549,"low":1328,"close":1732,"change":1733,"percent_change":1734,"volume":794,"transactions":9,"vwap":1732},"2025-08-19",20.88,-1.04,-4.74,{"date":1736,"open":1238,"high":263,"low":1732,"close":1576,"change":968,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1576},"2025-08-18",2.57,20400,{"date":1740,"open":1508,"high":690,"low":1422,"close":1238,"change":733,"percent_change":1741,"volume":1361,"transactions":9,"vwap":1238},"2025-08-15",2.05,{"date":1743,"open":695,"high":690,"low":1408,"close":894,"change":1066,"percent_change":1604,"volume":1744,"transactions":9,"vwap":894},"2025-08-14",10800,{"date":1746,"open":695,"high":21,"low":889,"close":695,"change":483,"percent_change":1066,"volume":1747,"transactions":9,"vwap":695},"2025-08-13",25400,{"date":1749,"open":1750,"high":1241,"low":1750,"close":19,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":19},"2025-08-12",21.059999,-0.94,-4.18,12100,{"date":1755,"open":1756,"high":1756,"low":843,"close":406,"change":1757,"percent_change":1758,"volume":794,"transactions":9,"vwap":406},"2025-08-11",23.52,-1.29,-5.42,{"date":1760,"open":1761,"high":1762,"low":322,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-08-08",22.94,23.98,23.79,1.07,4.71,19000,{"date":1768,"open":566,"high":1769,"low":566,"close":264,"change":725,"percent_change":1770,"volume":1620,"transactions":9,"vwap":264},"2025-08-07",22.89,-1.05,{"date":1772,"open":481,"high":1773,"low":669,"close":1774,"change":382,"percent_change":383,"volume":1775,"transactions":9,"vwap":1774},"2025-08-06",23.69,22.96,7100,{"date":1777,"open":1189,"high":1778,"low":1561,"close":481,"change":124,"percent_change":1438,"volume":1132,"transactions":9,"vwap":481},"2025-08-05",23.13,{"date":1780,"open":451,"high":811,"low":303,"close":670,"change":490,"percent_change":491,"volume":1738,"transactions":9,"vwap":670},"2025-08-04",{"date":1782,"open":1783,"high":1762,"low":1784,"close":1241,"change":1160,"percent_change":1785,"volume":1609,"transactions":9,"vwap":1241},"2025-08-01",22.84,22.07,-3.25,{"date":1787,"open":1778,"high":1187,"low":1783,"close":1194,"change":1788,"percent_change":569,"volume":1789,"transactions":9,"vwap":1194},"2025-07-31",-0.34,11500,{"date":1791,"open":1792,"high":1792,"low":1201,"close":1201,"change":305,"percent_change":862,"volume":1793,"transactions":9,"vwap":1201},"2025-07-30",24.25,11300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":124,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-07-29",24.16,24.48,23.88,24.3,1.04,146200,{"date":1803,"open":1804,"high":1805,"low":450,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-07-28",23.77,24.29,24.049999,1.12,4.88,156200,{"date":1811,"open":27,"high":1812,"low":406,"close":1635,"change":286,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1635},"2025-07-25",24.02,-4.66,170700,{"date":1816,"open":1773,"high":1817,"low":1756,"close":1806,"change":295,"percent_change":999,"volume":1818,"transactions":9,"vwap":1806},"2025-07-24",24.17,116000,{"date":1820,"open":27,"high":1806,"low":1201,"close":1821,"change":390,"percent_change":285,"volume":802,"transactions":9,"vwap":1821},"2025-07-23",23.93,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-07-22",23.57,24.2,23.56,23.99,0.61,2.61,293000,{"date":1832,"open":1833,"high":1834,"low":424,"close":1835,"change":1483,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-07-21",24.28,24.38,23.38,-2.3,185700,{"date":1839,"open":1840,"high":1840,"low":811,"close":1821,"change":754,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1821},"2025-07-18",24.59,-2.13,381500,{"date":1844,"open":1845,"high":1846,"low":27,"close":1847,"change":1431,"percent_change":625,"volume":1342,"transactions":9,"vwap":1847},"2025-07-17",24.4,24.72,24.45,{"date":1849,"open":1850,"high":1851,"low":27,"close":1852,"change":442,"percent_change":987,"volume":1462,"transactions":9,"vwap":1852},"2025-07-16",24.5,24.69,24.44,{"date":1854,"open":178,"high":178,"low":1855,"close":1856,"change":780,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-07-15",24.12,24.6,-0.61,9800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1378,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-07-14",24.34,24.81,23.63,24.75,2.15,19800,{"date":1868,"open":1825,"high":1792,"low":27,"close":1869,"change":1461,"percent_change":295,"volume":1870,"transactions":9,"vwap":1869},"2025-07-11",24.23,63900,{"date":1872,"open":1873,"high":1825,"low":601,"close":1825,"change":490,"percent_change":1147,"volume":1874,"transactions":9,"vwap":1825},"2025-07-10",23.97,84500,{"date":1876,"open":538,"high":27,"low":538,"close":1762,"change":1378,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1762},"2025-07-09",2.22,50600,{"date":1880,"open":182,"high":182,"low":810,"close":1206,"change":1190,"percent_change":40,"volume":1287,"transactions":9,"vwap":1206},"2025-07-08",{"date":1882,"open":590,"high":1883,"low":379,"close":592,"change":1884,"percent_change":1885,"volume":1349,"transactions":9,"vwap":592},"2025-07-07",23.86,-0.36,-1.52,{"date":1887,"open":1888,"high":593,"low":610,"close":593,"change":1190,"percent_change":1889,"volume":1319,"transactions":9,"vwap":593},"2025-07-03",23.26,0.72,{"date":1891,"open":524,"high":1892,"low":524,"close":1893,"change":1894,"percent_change":1895,"volume":1274,"transactions":9,"vwap":1893},"2025-07-02",23.6,23.48,-0.14,-0.59,{"date":1897,"open":1778,"high":1898,"low":380,"close":1898,"change":425,"percent_change":1899,"volume":1252,"transactions":9,"vwap":1898},"2025-07-01",23.62,1.03,{"date":1901,"open":610,"high":1835,"low":1761,"close":1835,"change":149,"percent_change":852,"volume":1127,"transactions":9,"vwap":1835},"2025-06-30",{"date":1903,"open":530,"high":827,"low":441,"close":450,"change":1531,"percent_change":1904,"volume":1296,"transactions":9,"vwap":450},"2025-06-27",-2.67,{"date":1906,"open":451,"high":1907,"low":451,"close":1863,"change":577,"percent_change":1438,"volume":653,"transactions":9,"vwap":1863},"2025-06-26",24.14,{"date":1909,"open":524,"high":844,"low":1783,"close":601,"change":324,"percent_change":1788,"volume":1331,"transactions":9,"vwap":601},"2025-06-25",{"date":1911,"open":1912,"high":1821,"low":489,"close":1201,"change":1413,"percent_change":1913,"volume":1361,"transactions":9,"vwap":1201},"2025-06-24",23.34,-1.3,{"date":1915,"open":1916,"high":1907,"low":810,"close":1917,"change":230,"percent_change":1918,"volume":1137,"transactions":9,"vwap":1917},"2025-06-23",24.01,23.76,-1.57,{"date":1920,"open":1888,"high":1817,"low":525,"close":1907,"change":139,"percent_change":553,"volume":1921,"transactions":9,"vwap":1907},"2025-06-20",38300,{"date":1923,"open":1924,"high":844,"low":406,"close":1893,"change":104,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1893},"2025-06-18",23.43,4.49,26300,{"date":1928,"open":1929,"high":322,"low":1929,"close":322,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":322},"2025-06-17",20.42,1.63,7.82,8900,{"date":1934,"open":1422,"high":1935,"low":1936,"close":1937,"change":1531,"percent_change":1938,"volume":1282,"transactions":9,"vwap":1937},"2025-06-16",21.47,20.24,20.84,-2.93,{"date":1940,"open":1941,"high":1935,"low":1422,"close":1935,"change":114,"percent_change":724,"volume":1439,"transactions":9,"vwap":1935},"2025-06-13",21.4,{"date":1943,"open":219,"high":219,"low":1302,"close":1944,"change":1461,"percent_change":335,"volume":1342,"transactions":9,"vwap":1944},"2025-06-12",21.48,{"date":1946,"open":237,"high":237,"low":1422,"close":695,"change":711,"percent_change":1612,"volume":1947,"transactions":9,"vwap":695},"2025-06-11",5000,{"date":1949,"open":1280,"high":1280,"low":1723,"close":210,"change":568,"percent_change":1950,"volume":876,"transactions":9,"vwap":210},"2025-06-10",-1.53,{"date":1952,"open":1603,"high":509,"low":1953,"close":1953,"change":434,"percent_change":1452,"volume":1274,"transactions":9,"vwap":1953},"2025-06-09",21.62,{"date":1955,"open":1442,"high":843,"low":1442,"close":1603,"change":109,"percent_change":874,"volume":1222,"transactions":9,"vwap":1603},"2025-06-06",{"date":1957,"open":1549,"high":785,"low":239,"close":239,"change":639,"percent_change":569,"volume":876,"transactions":9,"vwap":239},"2025-06-05",{"date":1959,"open":332,"high":332,"low":967,"close":1584,"change":1895,"percent_change":1960,"volume":927,"transactions":9,"vwap":1584},"2025-06-04",-2.6,{"date":1962,"open":465,"high":450,"low":560,"close":332,"change":1125,"percent_change":1963,"volume":896,"transactions":9,"vwap":332},"2025-06-03",-1.95,{"date":1965,"open":1966,"high":827,"low":397,"close":610,"change":324,"percent_change":325,"volume":1349,"transactions":9,"vwap":610},"2025-06-02",23.21,{"date":1968,"open":1969,"high":182,"low":1969,"close":1180,"change":383,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1180},"2025-05-30",22.92,2.52,28400,{"date":1973,"open":592,"high":1974,"low":459,"close":380,"change":1527,"percent_change":1554,"volume":903,"transactions":9,"vwap":380},"2025-05-29",23.44,{"date":1976,"open":523,"high":1226,"low":368,"close":539,"change":936,"percent_change":1147,"volume":1977,"transactions":9,"vwap":539},"2025-05-28",7400,{"date":1979,"open":525,"high":810,"low":406,"close":379,"change":1197,"percent_change":1757,"volume":1980,"transactions":9,"vwap":379},"2025-05-27",20300,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1180,"change":1197,"percent_change":1985,"volume":1484,"transactions":9,"vwap":1180},"2025-05-23",23.33,22.56,-1.28,{"date":1987,"open":397,"high":1817,"low":499,"close":1893,"change":425,"percent_change":1899,"volume":1988,"transactions":9,"vwap":1893},"2025-05-22",8600,{"date":1990,"open":1991,"high":1992,"low":450,"close":1636,"change":568,"percent_change":1993,"volume":682,"transactions":9,"vwap":1636},"2025-05-21",23.89,24.33,-1.4,{"date":1995,"open":1996,"high":1997,"low":530,"close":1824,"change":468,"percent_change":680,"volume":1998,"transactions":9,"vwap":1824},"2025-05-20",23.36,23.94,34900,{"date":2000,"open":406,"high":2001,"low":1603,"close":2001,"change":881,"percent_change":2002,"volume":1656,"transactions":9,"vwap":2001},"2025-05-19",23.49,2.8,{"date":2004,"open":812,"high":379,"low":812,"close":381,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":381},"2025-05-16",0.47,2.1,20800,{"date":2009,"open":730,"high":474,"low":1347,"close":474,"change":2010,"percent_change":1290,"volume":2011,"transactions":9,"vwap":474},"2025-05-15",0.99,33200,{"date":2013,"open":2014,"high":697,"low":2014,"close":697,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":697},"2025-05-14",19.76,1.44,7.22,58400,{"date":2019,"open":1071,"high":2020,"low":1025,"close":1135,"change":680,"percent_change":953,"volume":2021,"transactions":9,"vwap":1135},"2025-05-13",20.19,23700,{"date":2023,"open":986,"high":1386,"low":2024,"close":2024,"change":1083,"percent_change":1504,"volume":2025,"transactions":9,"vwap":2024},"2025-05-12",19.61,12300,{"date":2027,"open":1112,"high":889,"low":1135,"close":946,"change":704,"percent_change":2028,"volume":2029,"transactions":9,"vwap":946},"2025-05-09",2.39,20700,{"date":2031,"open":1460,"high":886,"low":998,"close":2032,"change":390,"percent_change":1197,"volume":883,"transactions":9,"vwap":2032},"2025-05-08",20.049999,{"date":2034,"open":1088,"high":978,"low":947,"close":1116,"change":625,"percent_change":362,"volume":2035,"transactions":9,"vwap":1116},"2025-05-07",10000,{"date":2037,"open":941,"high":978,"low":1024,"close":1517,"change":408,"percent_change":1125,"volume":2038,"transactions":9,"vwap":1517},"2025-05-06",22800,{"date":2040,"open":2041,"high":1408,"low":2042,"close":2043,"change":2044,"percent_change":1150,"volume":2045,"transactions":9,"vwap":2043},"2025-05-05",19.36,19.1,20.16,0.41,148100,{"date":2047,"open":2048,"high":744,"low":2048,"close":1016,"change":1368,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1016},"2025-05-02",17.96,7.1,71200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":774,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-05-01",18.59,19.73,18.09,18.44,-2.23,52500,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-04-30",17.16,19.12,18.86,1.36,7.77,17500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":211,"percent_change":962,"volume":994,"transactions":9,"vwap":2072},"2025-04-29",17.36,17.55,17.19,17.5,{"date":2074,"open":2075,"high":2048,"low":2076,"close":2048,"change":468,"percent_change":2077,"volume":1268,"transactions":9,"vwap":2048},"2025-04-28",17.65,17.44,0.45,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":792,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-04-25",17.09,17.9,17.059999,17.88,-3.04,9100,{"date":2087,"open":2070,"high":2056,"low":2070,"close":2056,"change":69,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2056},"2025-04-24",5.13,6100,{"date":2091,"open":2092,"high":2081,"low":2092,"close":2093,"change":114,"percent_change":390,"volume":2094,"transactions":9,"vwap":2093},"2025-04-23",16.88,17.54,1400,{"date":2096,"open":2097,"high":2070,"low":2098,"close":2070,"change":1800,"percent_change":2099,"volume":1274,"transactions":9,"vwap":2070},"2025-04-22",17.12,15.41,6.3,{"date":2101,"open":2102,"high":2103,"low":179,"close":2104,"change":484,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-04-21",16.33,17.2,16.51,-2.88,33400,{"date":183,"open":28,"high":2108,"low":28,"close":2109,"change":788,"percent_change":1251,"volume":1620,"transactions":9,"vwap":2109},18.25,17]