[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KCCA":3,"homepage-market-summary":29,"stock-historical-KCCA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KCCA","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KraneShares California Carbon Allowance Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7252,0.96642,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.88,16.92,16.805,16.73,0.15,0.9,7768.774133,18.049999,14.57,36987.996657350595,66.4,1255,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},18.16,14.36,45518,16614087.160995,15.62,"2025-04-23",[183,186,196,207,217,226,236,246,256,266,275,284,295,306,316,324,332,342,350,358,367,378,387,398,408,419,427,436,444,452,459,468,477,485,490,498,504,511,517,523,531,540,547,556,562,570,577,582,589,599,609,618,625,633,639,645,652,660,669,679,686,691,697,703,707,712,718,722,730,736,744,749,754,759,767,774,778,783,792,799,808,814,820,826,831,837,843,851,857,862,868,876,883,891,897,903,909,916,921,930,937,944,951,957,962,967,971,975,981,985,991,996,1001,1006,1012,1015,1019,1022,1025,1028,1031,1035,1040,1046,1051,1056,1062,1067,1071,1076,1081,1084,1090,1095,1101,1106,1110,1115,1119,1121,1126,1133,1137,1143,1146,1151,1156,1162,1170,1177,1181,1187,1192,1197,1202,1205,1209,1216,1222,1229,1235,1239,1244,1250,1256,1262,1265,1268,1271,1276,1283,1289,1297,1303,1311,1318,1327,1335,1340,1347,1352,1358,1364,1370,1375,1380,1387,1392,1397,1403,1408,1412,1417,1422,1425,1429,1433,1438,1444,1450,1455,1460,1466,1472,1476,1479,1484,1488,1494,1500,1506,1510,1515,1519,1525,1529,1533,1538,1542,1547,1552,1556,1560,1566,1571,1574,1577,1581,1583,1586,1588,1594,1600,1606,1613,1618,1624,1628,1634,1638,1645,1653,1658,1663,1670,1674,1678,1682,1687,1691,1696,1700,1706,1710,1716,1720,1724,1727,1730,1733,1736,1739,1742,1746,1751,1755,1761,1766,1770,1775,1781,1788,1794,1798,1803,1808,1811,1816,1821,1827,1833,1837,1842,1846,1851,1855,1860,1866,1869,1873,1878,1883,1886,1890,1893,1898,1902,1905,1907,1911,1915,1920,1922,1926,1931,1934,1938,1941,1943,1946,1949,1956,1961,1963,1966,1968,1972,1978,1983,1987,1991,1996,2001,2006,2008,2014,2018,2024,2029,2037,2040,2046,2051,2058,2062,2067,2072,2075,2081,2085,2089,2094,2099,2103,2107,2111,2115,2120,2123,2129,2133,2136,2139,2142,2145,2149,2152,2155,2158,2162,2166,2169,2171,2176,2179],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},72,16.8572,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",16.675,16.795,16.6301,0.065,0.39,13570.0535,76,16.7323,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",16.72,16.81,16.66,16.665,-0.015,-0.09,23386.5405,95,16.7289,{"date":208,"open":209,"high":210,"low":200,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",16.7,16.78,16.68,0.0502,0.3,9383.9745,93,16.7242,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":161,"volume":223,"transactions":224,"vwap":225},"2026-09-29",16.57,16.739,16.6298,0.1448,60516.544821,255,16.6269,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":50,"vwap":235},"2026-09-28",16.47,16.509,16.39,16.485,-0.005,-0.03,28663.35581,16.4722,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":21,"volume":243,"transactions":244,"vwap":245},"2026-09-25",16.58,16.6701,16.34,16.49,0.025,11540.3874,73,16.5316,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",16.2492,16.5,16.465,0.195,1.2,9616.377089,69,16.4038,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",16.4,16.25,16.27,-0.12,-0.73,4518.0866,66,16.3261,{"date":267,"open":228,"high":268,"low":269,"close":230,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",17,16.35,-0.06,-0.36,73362.0866,256,16.6254,{"date":276,"open":277,"high":278,"low":277,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",16.45,16.64,-0.07,-0.42,4291.1766,53,16.5136,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",16.63,16.645,16.33,16.52,-0.0898,-0.54,9371.644716,101,16.4814,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",16.71,16.749,16.59894,16.6098,-0.0274,-0.16,7630.9123,71,16.6441,{"date":307,"open":278,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",16.699,16.61,16.6372,0.214,1.3,6402.88145,59,16.6837,{"date":317,"open":286,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":254,"vwap":323},"2026-09-15",16.69,16.4232,-0.2218,-1.33,6378.79613,16.6004,{"date":325,"open":326,"high":326,"low":327,"close":287,"change":328,"percent_change":321,"volume":329,"transactions":330,"vwap":331},"2026-09-14",16.8,16.6001,-0.225,3507.33616,68,16.6277,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":302,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",17.08,17.09,16.83,16.87,-0.94,16246.866649,118,16.9786,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":203,"volume":347,"transactions":348,"vwap":349},"2026-09-10",17.045,17.03,-0.0155,1224.1543,55,17.0379,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":140,"volume":356,"transactions":330,"vwap":357},"2026-09-09",17.095,17.14,17.0455,-0.0587,19526.68225,17.1102,{"date":359,"open":360,"high":361,"low":335,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":330,"vwap":366},"2026-09-08",17.15,17.18,17.1042,-0.0908,-0.53,7494.395997,17.1371,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",17.23,17.24,17.125,17.195,-0.115,-0.66,13351.5043,97,17.2221,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":233,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",17.3416,17.3499,17.31,-0.17,20887.973849,87,17.3257,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",17.33,17.36,17.2383,17.34,-0.05,-0.29,10826.118969,116,17.2922,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",17.55,17.5542,17.39,-0.18,-1.02,19064.4693,117,17.4482,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",17.37,17.62,17.32,17.57,0.3398,1.97,45997.297709,222,17.4789,{"date":420,"open":421,"high":390,"low":421,"close":422,"change":423,"percent_change":21,"volume":424,"transactions":425,"vwap":426},"2026-08-28",17.13,17.2302,0.0252,10351.7238,158,17.248,{"date":428,"open":335,"high":429,"low":335,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",17.3,17.205,0.205,1.21,34220.404309,280,17.1908,{"date":437,"open":438,"high":439,"low":268,"close":268,"change":270,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",17.1199,17.1301,-0.35,17937.443919,162,17.0416,{"date":445,"open":446,"high":438,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":425,"vwap":451},"2026-08-25",17.01,17.06,0.1206,0.71,47512.026942,17.0496,{"date":453,"open":454,"high":454,"low":199,"close":455,"change":456,"percent_change":394,"volume":457,"transactions":215,"vwap":458},"2026-08-24",17.21,16.9394,-0.0498,9201.273998,16.8787,{"date":460,"open":461,"high":461,"low":230,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",17.35,16.9892,-0.4408,-2.53,281516.386327,258,17.2596,{"date":469,"open":470,"high":470,"low":412,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",17.48,17.43,0.23,1.34,24752.288683,90,17.374,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":385,"vwap":484},"2026-08-19",17.4,17.2,-0.2,-1.15,4661.688071,17.356,{"date":486,"open":487,"high":479,"low":487,"close":479,"change":51,"percent_change":58,"volume":488,"transactions":330,"vwap":489},"2026-08-18",17.1814,9182.1543,17.2783,{"date":491,"open":492,"high":493,"low":361,"close":494,"change":495,"percent_change":270,"volume":496,"transactions":475,"vwap":497},"2026-08-17",17.27,17.28,17.22,-0.01,10147.1543,17.206,{"date":499,"open":500,"high":500,"low":480,"close":369,"change":495,"percent_change":270,"volume":501,"transactions":502,"vwap":503},"2026-08-14",17.29,3921.096329,64,17.2579,{"date":505,"open":493,"high":392,"low":370,"close":370,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",-0.045,-0.26,21008.9523,88,17.3056,{"date":512,"open":389,"high":389,"low":370,"close":513,"change":514,"percent_change":166,"volume":515,"transactions":264,"vwap":516},"2026-08-12",17.285,0.035,5301.0633,17.3007,{"date":518,"open":392,"high":392,"low":519,"close":519,"change":202,"percent_change":203,"volume":520,"transactions":521,"vwap":522},"2026-08-11",17.25,4454.1543,58,17.2982,{"date":524,"open":421,"high":429,"low":421,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",17.265,0.085,0.49,9706.619697,89,17.2571,{"date":532,"open":533,"high":370,"low":534,"close":361,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",17.17,17.135,0.03,0.17,12531.8879,98,17.179,{"date":541,"open":429,"high":429,"low":542,"close":360,"change":543,"percent_change":544,"volume":545,"transactions":304,"vwap":546},"2026-08-06",17.015,-0.1,-0.58,9167.1549,17.1509,{"date":548,"open":549,"high":519,"low":550,"close":519,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-05",17.11,17.1,0.087,0.51,9359.1549,119,17.1837,{"date":557,"open":429,"high":429,"low":550,"close":558,"change":559,"percent_change":37,"volume":560,"transactions":194,"vwap":561},"2026-08-04",17.163,0.113,13237.504495,17.1636,{"date":563,"open":564,"high":550,"low":564,"close":565,"change":566,"percent_change":120,"volume":567,"transactions":568,"vwap":569},"2026-08-03",16.98,17.05,0.107,5259.960283,62,17.0408,{"date":571,"open":219,"high":572,"low":219,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":282,"vwap":576},"2026-07-31",16.943,0.263,1.58,6416.1549,16.915,{"date":578,"open":20,"high":579,"low":211,"close":211,"change":535,"percent_change":51,"volume":580,"transactions":254,"vwap":581},"2026-07-30",16.75,8760.9986,16.7269,{"date":583,"open":584,"high":198,"low":584,"close":585,"change":393,"percent_change":586,"volume":587,"transactions":293,"vwap":588},"2026-07-29",16.51,16.65,-0.3,20322.08657,16.6488,{"date":590,"open":591,"high":592,"low":593,"close":209,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",16.6,16.74,16.585,0.16,0.97,15977.815714,124,16.6742,{"date":600,"open":601,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",16.59,16.6618,16.54,-0.13,-0.78,12726.1549,120,16.6108,{"date":610,"open":585,"high":579,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",16.613,16.67,-0.14,-0.83,12151.1549,78,16.6772,{"date":619,"open":447,"high":447,"low":620,"close":199,"change":507,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",16.28,-1.52,17158.75351,156,16.7899,{"date":626,"open":334,"high":480,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":215,"vwap":632},"2026-07-22",17.04,17.07,0.07,0.41,7116.9929,17.0943,{"date":634,"open":446,"high":438,"low":268,"close":268,"change":635,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",0,4357.96901,103,17.0931,{"date":640,"open":565,"high":361,"low":268,"close":268,"change":302,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",-0.93,6044.882305,86,17.0332,{"date":646,"open":533,"high":370,"low":550,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":376,"vwap":651},"2026-07-17",17.16,0.02,0.12,11785.5647,17.1575,{"date":653,"open":654,"high":370,"low":335,"close":353,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-16",17.2301,-0.255,-1.47,11952.1617,102,17.1618,{"date":661,"open":662,"high":663,"low":410,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":215,"vwap":668},"2026-07-15",17.45,17.51,17.395,-0.075,-0.43,11006.948201,17.4556,{"date":670,"open":671,"high":400,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-14",17.5,17.46,17.47,0.06,0.34,12966.5297,121,17.4965,{"date":680,"open":681,"high":470,"low":682,"close":682,"change":635,"percent_change":635,"volume":683,"transactions":684,"vwap":685},"2026-07-13",17.449,17.41,70787.5087,262,17.4705,{"date":687,"open":392,"high":688,"low":689,"close":682,"change":536,"percent_change":125,"volume":690,"transactions":9,"vwap":682},"2026-07-10",17.42,17.335,39200,{"date":692,"open":392,"high":392,"low":693,"close":370,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":370},"2026-07-09",17.215,0.008,0.05,7600,{"date":698,"open":479,"high":479,"low":494,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-08",17.232,0.042,0.24,15300,{"date":704,"open":479,"high":479,"low":647,"close":705,"change":535,"percent_change":536,"volume":706,"transactions":9,"vwap":705},"2026-07-07",17.19,5800,{"date":708,"open":334,"high":513,"low":334,"close":647,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":647},"2026-07-06",0.08,0.47,15200,{"date":713,"open":714,"high":335,"low":715,"close":334,"change":695,"percent_change":716,"volume":717,"transactions":9,"vwap":334},"2026-07-02",17.059999,17.041,0.29,3100,{"date":719,"open":268,"high":628,"low":564,"close":720,"change":242,"percent_change":21,"volume":721,"transactions":9,"vwap":720},"2026-07-01",17.030001,39100,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-30",16.921,17.02,17.0049992,-0.035,-0.21,6800,{"date":731,"open":268,"high":421,"low":268,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-29",17.040001,0.055,0.32,3800,{"date":737,"open":738,"high":739,"low":17,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-26",16.93,16.99,16.985,0.075,0.44,336300,{"date":745,"open":714,"high":714,"low":746,"close":747,"change":203,"percent_change":364,"volume":748,"transactions":9,"vwap":747},"2026-06-25",16.855,16.91,20600,{"date":750,"open":454,"high":370,"low":268,"close":268,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":268},"2026-06-24",-0.19,-1.11,20500,{"date":755,"open":353,"high":519,"low":756,"close":705,"change":472,"percent_change":757,"volume":758,"transactions":9,"vwap":705},"2026-06-23",17.111,1.36,22100,{"date":760,"open":761,"high":628,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-22",17.049999,16.925,16.96,0.118,0.7,11900,{"date":768,"open":326,"high":337,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-18",16.76,16.842,0.192,1.15,7400,{"date":775,"open":585,"high":776,"low":278,"close":585,"change":495,"percent_change":270,"volume":777,"transactions":9,"vwap":585},"2026-06-17",16.713,13700,{"date":779,"open":591,"high":209,"low":238,"close":200,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":200},"2026-06-16",0.136,0.82,42800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-15",16.53,16.557,16.46,16.524,0.101,0.61,30600,{"date":793,"open":794,"high":228,"low":795,"close":796,"change":797,"percent_change":701,"volume":798,"transactions":9,"vwap":796},"2026-06-12",16.41,16.045,16.423,0.039,21400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-11",16.3,16.42,16.262,16.384,0.074,0.45,22700,{"date":809,"open":260,"high":230,"low":260,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-10",16.31,-0.15,-0.91,270600,{"date":815,"open":816,"high":816,"low":794,"close":787,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":787},"2026-06-09",16.56,-0.055,-0.33,27700,{"date":821,"open":198,"high":198,"low":228,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-08",16.515,-0.125,-0.75,5100,{"date":827,"open":828,"high":209,"low":816,"close":278,"change":829,"percent_change":130,"volume":830,"transactions":9,"vwap":278},"2026-06-05",16.685,0.015,4900,{"date":832,"open":258,"high":209,"low":258,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-04",16.625,0.245,1.5,318300,{"date":838,"open":839,"high":794,"low":801,"close":840,"change":841,"percent_change":710,"volume":842,"transactions":9,"vwap":840},"2026-06-03",16.406,16.38,0.077,29500,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-02",16.07,16.339,16.303,-0.127,-0.77,29800,{"date":852,"open":810,"high":238,"low":810,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-01",16.43,0.36,2.24,48600,{"date":858,"open":859,"high":259,"low":845,"close":845,"change":860,"percent_change":110,"volume":861,"transactions":9,"vwap":845},"2026-05-29",16.17,0.115,12800,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":431,"percent_change":312,"volume":867,"transactions":9,"vwap":865},"2026-05-28",15.73,15.955,15.67,15600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":604,"volume":875,"transactions":9,"vwap":873},"2026-05-27",15.9,16.049999,15.66,15.75,-0.02,9300,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":233,"volume":882,"transactions":9,"vwap":880},"2026-05-26",15.7,15.816,15.77,-0.004,35800,{"date":884,"open":885,"high":886,"low":878,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-22",15.71,15.84,15.774,0.084,0.54,7800,{"date":892,"open":893,"high":873,"low":894,"close":895,"change":695,"percent_change":734,"volume":896,"transactions":9,"vwap":895},"2026-05-21",15.72,15.68,15.69,4000,{"date":898,"open":899,"high":880,"low":899,"close":900,"change":901,"percent_change":22,"volume":902,"transactions":9,"vwap":900},"2026-05-20",15.44,15.64,0.139,13300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":901,"percent_change":22,"volume":717,"transactions":9,"vwap":908},"2026-05-19",15.45,15.527,15.35,15.501,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":742,"volume":915,"transactions":9,"vwap":913},"2026-05-18",15.32,15.5,15.362,0.068,17000,{"date":917,"open":918,"high":907,"low":918,"close":919,"change":535,"percent_change":166,"volume":920,"transactions":9,"vwap":919},"2026-05-15",15.26,15.294,43700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-14",15.18,15.29,15.1,15.264,0.234,1.56,37700,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":629,"volume":936,"transactions":9,"vwap":934},"2026-05-13",14.95,15.042,15.03,0.01,59900,{"date":938,"open":939,"high":934,"low":940,"close":941,"change":942,"percent_change":44,"volume":943,"transactions":9,"vwap":941},"2026-05-12",14.955,14.92,15.02,0.13,74800,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":270,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-11",14.87,14.9,14.89,-0.4,4300,{"date":952,"open":940,"high":953,"low":954,"close":932,"change":955,"percent_change":535,"volume":956,"transactions":9,"vwap":932},"2026-05-08",14.99,14.88,0.005,19100,{"date":958,"open":934,"high":934,"low":959,"close":960,"change":935,"percent_change":629,"volume":961,"transactions":9,"vwap":960},"2026-05-07",14.91,14.945,57800,{"date":963,"open":939,"high":964,"low":959,"close":965,"change":242,"percent_change":536,"volume":966,"transactions":9,"vwap":965},"2026-05-06",14.986,14.935,3900,{"date":968,"open":948,"high":960,"low":946,"close":959,"change":727,"percent_change":969,"volume":970,"transactions":9,"vwap":959},"2026-05-05",-0.23,25400,{"date":972,"open":973,"high":973,"low":947,"close":960,"change":874,"percent_change":604,"volume":974,"transactions":9,"vwap":960},"2026-05-04",15.12,6000,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":727,"percent_change":969,"volume":980,"transactions":9,"vwap":979},"2026-05-01",15.01,14.901,14.965,344000,{"date":982,"open":946,"high":941,"low":946,"close":983,"change":535,"percent_change":166,"volume":984,"transactions":9,"vwap":983},"2026-04-30",15,9000,{"date":986,"open":987,"high":941,"low":988,"close":989,"change":629,"percent_change":710,"volume":990,"transactions":9,"vwap":989},"2026-04-29",14.94,14.93,14.97,7500,{"date":992,"open":993,"high":994,"low":947,"close":947,"change":506,"percent_change":586,"volume":995,"transactions":9,"vwap":947},"2026-04-28",14.931,15.019,25100,{"date":997,"open":948,"high":998,"low":948,"close":960,"change":999,"percent_change":213,"volume":1000,"transactions":9,"vwap":960},"2026-04-27",14.98,0.045,5600,{"date":1002,"open":1003,"high":998,"low":947,"close":947,"change":1004,"percent_change":291,"volume":1005,"transactions":9,"vwap":947},"2026-04-24",14.96,-0.081,26397,{"date":1007,"open":959,"high":953,"low":959,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-23",14.981,0.021,0.14,36300,{"date":1013,"open":932,"high":1014,"low":987,"close":1003,"change":935,"percent_change":629,"volume":735,"transactions":9,"vwap":1003},"2026-04-22",14.974,{"date":1016,"open":983,"high":934,"low":932,"close":932,"change":1017,"percent_change":364,"volume":1018,"transactions":9,"vwap":932},"2026-04-21",-0.08,12200,{"date":1020,"open":1003,"high":934,"low":987,"close":934,"change":535,"percent_change":166,"volume":1021,"transactions":9,"vwap":934},"2026-04-20",18200,{"date":1023,"open":959,"high":983,"low":959,"close":983,"change":629,"percent_change":710,"volume":1024,"transactions":9,"vwap":983},"2026-04-17",32800,{"date":1026,"open":983,"high":983,"low":954,"close":988,"change":495,"percent_change":279,"volume":1027,"transactions":9,"vwap":988},"2026-04-16",35300,{"date":1029,"open":932,"high":973,"low":987,"close":987,"change":233,"percent_change":481,"volume":1030,"transactions":9,"vwap":987},"2026-04-15",14400,{"date":1032,"open":998,"high":1033,"low":988,"close":989,"change":270,"percent_change":949,"volume":1034,"transactions":9,"vwap":989},"2026-04-14",15.275,43900,{"date":1036,"open":948,"high":934,"low":948,"close":934,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":934},"2026-04-13",0.169,1.14,57900,{"date":1041,"open":1042,"high":947,"low":1042,"close":1043,"change":1044,"percent_change":70,"volume":1045,"transactions":9,"vwap":1043},"2026-04-10",14.83,14.861,0.031,8300,{"date":1047,"open":988,"high":988,"low":1048,"close":1042,"change":203,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1042},"2026-04-09",14.82,-0.6,27900,{"date":1052,"open":954,"high":988,"low":1053,"close":940,"change":526,"percent_change":1054,"volume":1055,"transactions":9,"vwap":940},"2026-04-08",14.84,0.57,13600,{"date":1057,"open":948,"high":948,"low":1058,"close":1059,"change":279,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-07",14.78,14.835,-0.47,22300,{"date":1063,"open":947,"high":932,"low":1064,"close":1065,"change":955,"percent_change":535,"volume":1066,"transactions":9,"vwap":1065},"2026-04-06",14.85,14.905,26800,{"date":1068,"open":1053,"high":940,"low":1069,"close":947,"change":270,"percent_change":949,"volume":1070,"transactions":9,"vwap":947},"2026-04-02",14.797,12500,{"date":1072,"open":1073,"high":1003,"low":1074,"close":1003,"change":1010,"percent_change":1075,"volume":956,"transactions":9,"vwap":1003},"2026-04-01",14.862,14.86,0.94,{"date":1077,"open":947,"high":932,"low":1078,"close":1048,"change":811,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1048},"2026-03-31",14.8,-1,29900,{"date":1082,"open":940,"high":989,"low":940,"close":989,"change":727,"percent_change":969,"volume":1083,"transactions":9,"vwap":989},"2026-03-30",56100,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":506,"percent_change":586,"volume":1089,"transactions":9,"vwap":1088},"2026-03-27",15.465,14.941,15.0050001,11000,{"date":1091,"open":1092,"high":1092,"low":989,"close":1093,"change":232,"percent_change":233,"volume":1094,"transactions":9,"vwap":1093},"2026-03-26",15.08,15.05,44200,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":514,"percent_change":472,"volume":1100,"transactions":9,"vwap":1099},"2026-03-25",14.975,15.06,15.055,11100,{"date":1102,"open":1103,"high":1093,"low":1104,"close":941,"change":1010,"percent_change":1075,"volume":1105,"transactions":9,"vwap":941},"2026-03-24",15.04,14.926,74100,{"date":1107,"open":1048,"high":953,"low":1048,"close":954,"change":1108,"percent_change":649,"volume":1109,"transactions":9,"vwap":954},"2026-03-23",0.018,82100,{"date":1111,"open":1112,"high":947,"low":1112,"close":1073,"change":700,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1073},"2026-03-20",14.74,0.28,9900,{"date":1116,"open":1042,"high":1042,"low":1117,"close":1048,"change":203,"percent_change":1049,"volume":1118,"transactions":9,"vwap":1048},"2026-03-19",14.77,18900,{"date":1120,"open":1064,"high":940,"low":1078,"close":959,"change":648,"percent_change":942,"volume":1089,"transactions":9,"vwap":959},"2026-03-18",{"date":1122,"open":1117,"high":1123,"low":1117,"close":948,"change":1124,"percent_change":552,"volume":1125,"transactions":9,"vwap":948},"2026-03-17",14.895,0.076,25700,{"date":1127,"open":1128,"high":959,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-16",14.7,14.814,-0.046,-0.31,38800,{"date":1134,"open":1128,"high":998,"low":25,"close":1074,"change":1135,"percent_change":279,"volume":1136,"transactions":9,"vwap":1074},"2026-03-13",-0.011,62100,{"date":1138,"open":989,"high":998,"low":1042,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-12",14.871,-0.069,-0.46,47000,{"date":1144,"open":1097,"high":983,"low":987,"close":987,"change":506,"percent_change":586,"volume":1145,"transactions":9,"vwap":987},"2026-03-11",16800,{"date":1147,"open":953,"high":1148,"low":987,"close":1149,"change":535,"percent_change":166,"volume":1150,"transactions":9,"vwap":1149},"2026-03-10",15.0080004,14.985,31000,{"date":1152,"open":1093,"high":1093,"low":932,"close":939,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":939},"2026-03-09",-0.097,-0.64,19900,{"date":1157,"open":1093,"high":1158,"low":953,"close":1159,"change":203,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-06",15.09,15.052,-0.59,48100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":440,"volume":1169,"transactions":9,"vwap":1167},"2026-03-05",15.145,15.17,15.07,15.142,-0.053,70800,{"date":1171,"open":987,"high":1172,"low":987,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-04",15.25,15.195,0.191,1.27,41300,{"date":1178,"open":939,"high":941,"low":954,"close":1179,"change":955,"percent_change":535,"volume":1180,"transactions":9,"vwap":1179},"2026-03-03",15.0039997,46700,{"date":1182,"open":934,"high":934,"low":932,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-02",14.999,-0.086,-0.57,29300,{"date":1188,"open":1189,"high":1189,"low":1093,"close":1190,"change":727,"percent_change":969,"volume":1191,"transactions":9,"vwap":1190},"2026-02-27",15.21,15.085,33800,{"date":1193,"open":1194,"high":1195,"low":973,"close":973,"change":279,"percent_change":1141,"volume":1196,"transactions":9,"vwap":973},"2026-02-26",15.16,15.19,51900,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1195,"change":279,"percent_change":1141,"volume":1201,"transactions":9,"vwap":1195},"2026-02-25",15.286,15.185,39900,{"date":1203,"open":1172,"high":924,"low":1172,"close":918,"change":935,"percent_change":629,"volume":1204,"transactions":9,"vwap":918},"2026-02-24",16500,{"date":1206,"open":1207,"high":1208,"low":1194,"close":1172,"change":955,"percent_change":535,"volume":1196,"transactions":9,"vwap":1172},"2026-02-23",15.22,15.28,{"date":1210,"open":918,"high":1211,"low":1207,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-20",15.279,15.245,-0.056,-0.37,38200,{"date":1217,"open":911,"high":1218,"low":1212,"close":1219,"change":1220,"percent_change":710,"volume":1221,"transactions":9,"vwap":1219},"2026-02-19",15.38,15.301,0.071,33500,{"date":1223,"open":1224,"high":918,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-18",15.15,15.23,0.103,0.68,20900,{"date":1230,"open":1158,"high":1207,"low":1158,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-17",15.127,-0.063,-0.41,36200,{"date":1236,"open":1224,"high":1237,"low":1224,"close":1195,"change":1238,"percent_change":942,"volume":1027,"transactions":9,"vwap":1195},"2026-02-13",15.226,0.019,{"date":1240,"open":1207,"high":1225,"low":1224,"close":1241,"change":1242,"percent_change":507,"volume":1243,"transactions":9,"vwap":1241},"2026-02-12",15.171,-0.039,38500,{"date":1245,"open":1246,"high":1247,"low":1224,"close":1189,"change":270,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1189},"2026-02-11",15.24,15.313,-0.39,50900,{"date":1251,"open":1218,"high":1218,"low":1195,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-10",15.27,-0.107,-0.7,45900,{"date":1257,"open":1246,"high":1258,"low":923,"close":1259,"change":841,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-09",15.43,15.377,0.5,77200,{"date":1263,"open":924,"high":1264,"low":1207,"close":1264,"change":935,"percent_change":629,"volume":1050,"transactions":9,"vwap":1264},"2026-02-06",15.3,{"date":1266,"open":918,"high":924,"low":1207,"close":924,"change":495,"percent_change":279,"volume":1267,"transactions":9,"vwap":924},"2026-02-05",36500,{"date":1269,"open":1207,"high":1264,"low":1189,"close":1264,"change":674,"percent_change":192,"volume":1270,"transactions":9,"vwap":1264},"2026-02-04",7700,{"date":1272,"open":1225,"high":1252,"low":1273,"close":1246,"change":1274,"percent_change":594,"volume":1275,"transactions":9,"vwap":1246},"2026-02-03",15.188,0.024,38600,{"date":1277,"open":1278,"high":1208,"low":1279,"close":1280,"change":1281,"percent_change":935,"volume":1282,"transactions":9,"vwap":1280},"2026-02-02",15.11,15.091,15.216,0.002,28400,{"date":1284,"open":1264,"high":1264,"low":1194,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-30",15.214,-0.146,-0.95,44500,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-01-29",15.55,15.345,15.36,-0.215,-1.38,42000,{"date":1298,"open":1299,"high":1299,"low":906,"close":1300,"change":1301,"percent_change":403,"volume":1302,"transactions":9,"vwap":1300},"2026-01-28",15.715,15.575,-0.028,24500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":86,"volume":1310,"transactions":9,"vwap":1308},"2026-01-27",15.6,15.629,15.39,15.603,-0.037,20400,{"date":1312,"open":1313,"high":1313,"low":1314,"close":900,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":900},"2026-01-26",15.81,15.54,-0.188,-1.19,45400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-23",15.83,15.95,15.788,15.828,-0.157,-0.98,29600,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-22",16.09,15.861,15.985,-0.105,-0.65,28900,{"date":1336,"open":1337,"high":1329,"low":1338,"close":1329,"change":279,"percent_change":666,"volume":1339,"transactions":9,"vwap":1329},"2026-01-21",16.047001,15.855,16000,{"date":1341,"open":845,"high":1342,"low":1343,"close":1344,"change":203,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-20",16.219,15.94,16.16,-0.55,108700,{"date":1348,"open":238,"high":238,"low":1349,"close":259,"change":1160,"percent_change":1350,"volume":1351,"transactions":9,"vwap":259},"2026-01-16",16.15,-3.5,54800,{"date":1353,"open":1354,"high":714,"low":1355,"close":1356,"change":393,"percent_change":586,"volume":1357,"transactions":9,"vwap":1356},"2026-01-15",16.986,16.695,16.84,34400,{"date":1359,"open":1360,"high":1360,"low":585,"close":1361,"change":1362,"percent_change":855,"volume":1363,"transactions":9,"vwap":1361},"2026-01-14",16.909,16.89,0.37,26300,{"date":1365,"open":533,"high":1366,"low":230,"close":289,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":289},"2026-01-13",17.38,-0.49,-2.88,115900,{"date":1371,"open":585,"high":492,"low":219,"close":446,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":446},"2026-01-12",0.52,3.15,66000,{"date":1376,"open":1377,"high":746,"low":802,"close":241,"change":1378,"percent_change":1379,"volume":1351,"transactions":9,"vwap":241},"2026-01-09",16.62,-0.585,-3.43,{"date":1381,"open":1382,"high":1382,"low":628,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-08",17.54,17.075001,-0.415,-2.37,19200,{"date":1388,"open":369,"high":1389,"low":369,"close":1390,"change":700,"percent_change":701,"volume":1391,"transactions":9,"vwap":1390},"2026-01-07",17.56,17.49,81300,{"date":1393,"open":662,"high":1389,"low":390,"close":1394,"change":1395,"percent_change":495,"volume":1396,"transactions":9,"vwap":1394},"2026-01-06",17.448,-0.002,45600,{"date":1398,"open":1399,"high":671,"low":1400,"close":662,"change":1401,"percent_change":1402,"volume":1351,"transactions":9,"vwap":662},"2026-01-05",17.289,17.245,0.27,1.57,{"date":1404,"open":1361,"high":1405,"low":17,"close":361,"change":1362,"percent_change":1406,"volume":1407,"transactions":9,"vwap":361},"2026-01-02",17.95,2.2,81000,{"date":1409,"open":738,"high":738,"low":1410,"close":199,"change":191,"percent_change":192,"volume":1411,"transactions":9,"vwap":199},"2025-12-31",16.761,109300,{"date":1413,"open":219,"high":769,"low":219,"close":1414,"change":1415,"percent_change":120,"volume":1416,"transactions":9,"vwap":1414},"2025-12-30",16.745,0.105,30900,{"date":1418,"open":591,"high":200,"low":1419,"close":278,"change":1420,"percent_change":811,"volume":1421,"transactions":9,"vwap":278},"2025-12-29",16.542,-0.025,93000,{"date":1423,"open":603,"high":20,"low":603,"close":201,"change":130,"percent_change":889,"volume":1424,"transactions":9,"vwap":201},"2025-12-26",188300,{"date":1426,"open":286,"high":286,"low":785,"close":1427,"change":955,"percent_change":535,"volume":1428,"transactions":9,"vwap":1427},"2025-12-24",16.575,21200,{"date":1430,"open":603,"high":309,"low":787,"close":219,"change":130,"percent_change":1431,"volume":1432,"transactions":9,"vwap":219},"2025-12-23",0.55,151500,{"date":1434,"open":228,"high":785,"low":802,"close":1435,"change":1436,"percent_change":1368,"volume":1437,"transactions":9,"vwap":1435},"2025-12-22",16.48,-0.489,81600,{"date":1439,"open":268,"high":1440,"low":18,"close":1441,"change":1442,"percent_change":1362,"volume":1443,"transactions":9,"vwap":1441},"2025-12-19",17.069,16.969,0.063,176400,{"date":1445,"open":336,"high":725,"low":199,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-18",16.906,0.032,0.19,113400,{"date":1451,"open":18,"high":18,"low":1452,"close":1453,"change":1454,"percent_change":675,"volume":1386,"transactions":9,"vwap":1453},"2025-12-17",16.821,16.874,0.058,{"date":1456,"open":1457,"high":268,"low":592,"close":1458,"change":1459,"percent_change":86,"volume":1030,"transactions":9,"vwap":1458},"2025-12-16",16.95,16.816,-0.04,{"date":1461,"open":1462,"high":738,"low":1356,"close":1463,"change":1464,"percent_change":21,"volume":1465,"transactions":9,"vwap":1463},"2025-12-15",16.9,16.856,0.026,42900,{"date":1467,"open":1468,"high":17,"low":1469,"close":336,"change":942,"percent_change":1470,"volume":1471,"transactions":9,"vwap":336},"2025-12-12",16.79,16.643,0.78,60100,{"date":1473,"open":603,"high":592,"low":603,"close":209,"change":1474,"percent_change":701,"volume":1475,"transactions":9,"vwap":209},"2025-12-11",0.04,18100,{"date":1477,"open":591,"high":612,"low":591,"close":200,"change":1474,"percent_change":701,"volume":1478,"transactions":9,"vwap":200},"2025-12-10",15500,{"date":1480,"open":198,"high":198,"low":1481,"close":1377,"change":1017,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1377},"2025-12-09",16.505,-0.48,204100,{"date":1485,"open":579,"high":210,"low":1486,"close":209,"change":648,"percent_change":649,"volume":1487,"transactions":9,"vwap":209},"2025-12-08",16.592,57500,{"date":1489,"open":794,"high":211,"low":1490,"close":211,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":211},"2025-12-05",16.353,0.31,1.89,117400,{"date":1495,"open":1496,"high":840,"low":1496,"close":1497,"change":1010,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-04",16.23,16.37,0.86,23600,{"date":1501,"open":1329,"high":1502,"low":1329,"close":1496,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1496},"2025-12-03",16.298,0.1,0.62,11300,{"date":1507,"open":1508,"high":289,"low":1508,"close":1509,"change":635,"percent_change":635,"volume":1363,"transactions":9,"vwap":1509},"2025-12-02",16,16.13,{"date":1511,"open":1349,"high":1512,"low":1513,"close":1509,"change":535,"percent_change":1448,"volume":1514,"transactions":9,"vwap":1509},"2025-12-01",16.24,16.059999,64800,{"date":1516,"open":871,"high":259,"low":871,"close":1517,"change":635,"percent_change":635,"volume":1518,"transactions":9,"vwap":1517},"2025-11-28",16.1,19400,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1517,"change":949,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1517},"2025-11-26",16.608,16.01,-2.42,50300,{"date":1526,"open":1527,"high":612,"low":249,"close":249,"change":261,"percent_change":1528,"volume":1145,"transactions":9,"vwap":249},"2025-11-25",16.639,-0.72,{"date":1530,"open":816,"high":20,"low":816,"close":1377,"change":1531,"percent_change":302,"volume":1532,"transactions":9,"vwap":1377},"2025-11-24",-0.026,59000,{"date":1534,"open":211,"high":209,"low":1535,"close":1535,"change":1536,"percent_change":481,"volume":1537,"transactions":9,"vwap":1535},"2025-11-21",16.646,-0.034,6100,{"date":1539,"open":209,"high":1540,"low":200,"close":211,"change":202,"percent_change":203,"volume":1541,"transactions":9,"vwap":211},"2025-11-20",16.769,19500,{"date":1543,"open":1544,"high":1545,"low":286,"close":1355,"change":242,"percent_change":21,"volume":1546,"transactions":9,"vwap":1355},"2025-11-19",16.77,16.82,39500,{"date":1548,"open":1377,"high":1549,"low":1377,"close":612,"change":1010,"percent_change":1550,"volume":1551,"transactions":9,"vwap":612},"2025-11-18",16.729,0.85,36400,{"date":1553,"open":278,"high":278,"low":1554,"close":785,"change":261,"percent_change":1528,"volume":1555,"transactions":9,"vwap":785},"2025-11-17",16.514,17700,{"date":1557,"open":1377,"high":209,"low":1558,"close":585,"change":604,"percent_change":849,"volume":1559,"transactions":9,"vwap":585},"2025-11-14",16.55,33000,{"date":1561,"open":585,"high":1468,"low":1562,"close":210,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":210},"2025-11-13",16.618,0.125,0.75,71500,{"date":1567,"open":592,"high":1568,"low":591,"close":1569,"change":817,"percent_change":818,"volume":1570,"transactions":9,"vwap":1569},"2025-11-12",16.775,16.655,28800,{"date":1572,"open":20,"high":1573,"low":612,"close":297,"change":935,"percent_change":674,"volume":1024,"transactions":9,"vwap":297},"2025-11-11",16.754,{"date":1575,"open":1576,"high":1576,"low":209,"close":209,"change":604,"percent_change":849,"volume":1487,"transactions":9,"vwap":209},"2025-11-10",16.85,{"date":1578,"open":1576,"high":1579,"low":612,"close":336,"change":1017,"percent_change":1060,"volume":1580,"transactions":9,"vwap":336},"2025-11-07",16.97,50500,{"date":1582,"open":1462,"high":747,"low":592,"close":747,"change":674,"percent_change":854,"volume":1249,"transactions":9,"vwap":747},"2025-11-06",{"date":1584,"open":725,"high":725,"low":1545,"close":1576,"change":302,"percent_change":338,"volume":1585,"transactions":9,"vwap":1576},"2025-11-05",42600,{"date":1587,"open":550,"high":353,"low":1457,"close":446,"change":635,"percent_change":635,"volume":1204,"transactions":9,"vwap":446},"2025-11-04",{"date":1589,"open":1590,"high":400,"low":446,"close":446,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":446},"2025-11-03",17.545,-0.56,-3.19,43600,{"date":1595,"open":1596,"high":1597,"low":671,"close":413,"change":507,"percent_change":1598,"volume":1599,"transactions":9,"vwap":413},"2025-10-31",17.83,17.89,-1.46,46300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1596,"change":495,"percent_change":270,"volume":1605,"transactions":9,"vwap":1596},"2025-10-30",17.86,17.96,17.79,10900,{"date":1607,"open":1608,"high":1609,"low":672,"close":1610,"change":51,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-10-29",17.69,18.01,17.84,1.02,32000,{"date":1614,"open":1615,"high":1615,"low":411,"close":1616,"change":1017,"percent_change":1617,"volume":1555,"transactions":9,"vwap":1616},"2025-10-28",17.81,17.66,-0.45,{"date":1619,"open":1608,"high":1620,"low":1621,"close":1622,"change":648,"percent_change":1623,"volume":1585,"transactions":9,"vwap":1622},"2025-10-27",17.75,17.63,17.74,0.11,{"date":1625,"open":1622,"high":1620,"low":1626,"close":1627,"change":535,"percent_change":536,"volume":753,"transactions":9,"vwap":1627},"2025-10-24",17.68,17.72,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1608,"change":270,"percent_change":140,"volume":1633,"transactions":9,"vwap":1608},"2025-10-23",17.7,17.76,17.65,31500,{"date":1635,"open":1636,"high":1637,"low":1630,"close":1620,"change":514,"percent_change":166,"volume":1114,"transactions":9,"vwap":1620},"2025-10-22",17.8,17.82,{"date":1639,"open":1640,"high":1597,"low":1626,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-10-21",17.85,17.715,-0.141,-0.79,62000,{"date":1646,"open":1647,"high":1648,"low":1640,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-10-20",17.94,18,17.856,-0.124,-0.69,16700,{"date":1654,"open":1648,"high":1648,"low":1655,"close":1656,"change":874,"percent_change":1657,"volume":1514,"transactions":9,"vwap":1656},"2025-10-17",17.93,17.98,-0.11,{"date":1659,"open":1660,"high":1661,"low":1405,"close":1648,"change":999,"percent_change":1662,"volume":1100,"transactions":9,"vwap":1648},"2025-10-16",17.951,18.040001,0.25,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":232,"percent_change":233,"volume":1669,"transactions":9,"vwap":1668},"2025-10-15",17.969,17.97,17.9,17.955,32500,{"date":1671,"open":1648,"high":24,"low":1672,"close":1603,"change":1459,"percent_change":1673,"volume":1518,"transactions":9,"vwap":1603},"2025-10-14",17.925,-0.22,{"date":1675,"open":1676,"high":1648,"low":1677,"close":1648,"change":942,"percent_change":105,"volume":1541,"transactions":9,"vwap":1648},"2025-10-13",17.99,17.934,{"date":1679,"open":1636,"high":1656,"low":1636,"close":1680,"change":674,"percent_change":675,"volume":1681,"transactions":9,"vwap":1680},"2025-10-10",17.87,27300,{"date":1683,"open":1684,"high":1615,"low":1685,"close":1615,"change":495,"percent_change":270,"volume":1686,"transactions":9,"vwap":1615},"2025-10-09",17.765,17.695,29000,{"date":1688,"open":1627,"high":1689,"low":1690,"close":1637,"change":695,"percent_change":1113,"volume":1555,"transactions":9,"vwap":1637},"2025-10-08",17.849,17.67,{"date":1692,"open":1616,"high":1693,"low":1694,"close":1693,"change":535,"percent_change":536,"volume":1695,"transactions":9,"vwap":1693},"2025-10-07",17.77,17.643,16100,{"date":1697,"open":1630,"high":1604,"low":1630,"close":1622,"change":629,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1622},"2025-10-06",0.4,11600,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1690,"change":1010,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1690},"2025-10-03",17.59,17.735,0.8,37300,{"date":1707,"open":480,"high":400,"low":480,"close":1708,"change":1401,"percent_change":928,"volume":1709,"transactions":9,"vwap":1708},"2025-10-02",17.53,699100,{"date":1711,"open":705,"high":1712,"low":549,"close":1713,"change":1448,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-01",17.275,17.26,1.11,40300,{"date":1717,"open":446,"high":1718,"low":268,"close":628,"change":648,"percent_change":649,"volume":1719,"transactions":9,"vwap":628},"2025-09-30",17.12,36800,{"date":1721,"open":647,"high":647,"low":446,"close":761,"change":403,"percent_change":1722,"volume":1723,"transactions":9,"vwap":761},"2025-09-29",-1.04,47100,{"date":1725,"open":1726,"high":382,"low":628,"close":369,"change":594,"percent_change":1075,"volume":753,"transactions":9,"vwap":369},"2025-09-26",17.124,{"date":1728,"open":360,"high":1729,"low":628,"close":628,"change":261,"percent_change":1254,"volume":1310,"transactions":9,"vwap":628},"2025-09-25",17.175,{"date":1731,"open":335,"high":370,"low":714,"close":705,"change":233,"percent_change":383,"volume":1732,"transactions":9,"vwap":705},"2025-09-24",11200,{"date":1734,"open":360,"high":369,"low":1718,"close":494,"change":629,"percent_change":630,"volume":1735,"transactions":9,"vwap":494},"2025-09-23",100800,{"date":1737,"open":392,"high":1390,"low":360,"close":360,"change":383,"percent_change":1325,"volume":1738,"transactions":9,"vwap":360},"2025-09-22",143000,{"date":1740,"open":662,"high":662,"low":705,"close":412,"change":130,"percent_change":1372,"volume":1741,"transactions":9,"vwap":412},"2025-09-19",82200,{"date":1743,"open":500,"high":500,"low":268,"close":369,"change":130,"percent_change":1744,"volume":1745,"transactions":9,"vwap":369},"2025-09-18",0.53,212200,{"date":1747,"open":382,"high":1748,"low":628,"close":353,"change":140,"percent_change":1749,"volume":1750,"transactions":9,"vwap":353},"2025-09-17",17.385,-1.95,266100,{"date":1752,"open":1620,"high":1620,"low":410,"close":470,"change":1617,"percent_change":1753,"volume":1754,"transactions":9,"vwap":470},"2025-09-16",-2.51,146700,{"date":1756,"open":1757,"high":176,"low":1758,"close":1655,"change":115,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1655},"2025-09-15",18.07,17.845,1.99,91100,{"date":1762,"open":479,"high":1632,"low":519,"close":1763,"change":854,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-09-12",17.58,2.09,90600,{"date":1767,"open":732,"high":412,"low":747,"close":494,"change":527,"percent_change":1768,"volume":1769,"transactions":9,"vwap":494},"2025-09-11",2.93,222700,{"date":1771,"open":240,"high":421,"low":288,"close":20,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":20},"2025-09-10",1.03,6.56,132300,{"date":1776,"open":1777,"high":1778,"low":1293,"close":878,"change":21,"percent_change":1779,"volume":1780,"transactions":9,"vwap":878},"2025-09-09",15.48,15.79,0.96,83800,{"date":1782,"open":1783,"high":1784,"low":1291,"close":1291,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1291},"2025-09-08",15.96,16.040001,-0.409,-2.56,109000,{"date":1789,"open":870,"high":1790,"low":1791,"close":1792,"change":1238,"percent_change":649,"volume":1793,"transactions":9,"vwap":1792},"2025-09-05",16.030001,15.045,15.959,141200,{"date":1795,"open":845,"high":845,"low":1796,"close":1343,"change":811,"percent_change":641,"volume":1797,"transactions":9,"vwap":1343},"2025-09-04",15.87,32100,{"date":1799,"open":1800,"high":1801,"low":871,"close":1329,"change":604,"percent_change":85,"volume":1802,"transactions":9,"vwap":1329},"2025-09-03",16.18,16.195,193700,{"date":1804,"open":794,"high":1805,"low":1517,"close":1806,"change":1474,"percent_change":1662,"volume":1807,"transactions":9,"vwap":1806},"2025-09-02",16.44,16.22,104100,{"date":1809,"open":1509,"high":1806,"low":1509,"close":1800,"change":874,"percent_change":261,"volume":1810,"transactions":9,"vwap":1800},"2025-08-29",56000,{"date":1812,"open":1783,"high":1813,"low":1343,"close":1813,"change":472,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-08-28",16.2,1.44,121500,{"date":1817,"open":1818,"high":859,"low":1818,"close":1819,"change":695,"percent_change":1491,"volume":1820,"transactions":9,"vwap":1819},"2025-08-27",15.78,15.97,98800,{"date":1822,"open":1823,"high":1321,"low":880,"close":1824,"change":1010,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-08-26",15.86,15.92,0.89,19800,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1818,"change":543,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1818},"2025-08-25",15.714,15.85,-0.63,8200,{"date":1834,"open":1796,"high":1835,"low":880,"close":1835,"change":1474,"percent_change":1662,"volume":1836,"transactions":9,"vwap":1835},"2025-08-22",15.88,418300,{"date":1838,"open":1513,"high":1513,"low":1839,"close":886,"change":1017,"percent_change":1840,"volume":1841,"transactions":9,"vwap":886},"2025-08-21",15.798,-0.5,24600,{"date":1843,"open":1844,"high":1517,"low":1845,"close":1824,"change":709,"percent_change":552,"volume":1169,"transactions":9,"vwap":1824},"2025-08-20",15.8,15.778,{"date":1847,"open":866,"high":1321,"low":1848,"close":886,"change":166,"percent_change":1849,"volume":1850,"transactions":9,"vwap":886},"2025-08-19",15.65,1.28,49000,{"date":1852,"open":1853,"high":866,"low":1854,"close":900,"change":629,"percent_change":806,"volume":1186,"transactions":9,"vwap":900},"2025-08-18",15.51,15.481,{"date":1856,"open":1857,"high":1858,"low":905,"close":1858,"change":393,"percent_change":1859,"volume":1499,"transactions":9,"vwap":1858},"2025-08-15",15.46,15.57,-0.32,{"date":1861,"open":1862,"high":180,"low":1863,"close":180,"change":1474,"percent_change":1864,"volume":1865,"transactions":9,"vwap":180},"2025-08-14",15.56,15.461,0.26,28500,{"date":1867,"open":900,"high":900,"low":1777,"close":1868,"change":874,"percent_change":604,"volume":1027,"transactions":9,"vwap":1868},"2025-08-13",15.58,{"date":1870,"open":1305,"high":1871,"low":1872,"close":1305,"change":935,"percent_change":674,"volume":950,"transactions":9,"vwap":1305},"2025-08-12",15.61,15.514,{"date":1874,"open":1875,"high":1876,"low":1853,"close":1875,"change":674,"percent_change":192,"volume":1877,"transactions":9,"vwap":1875},"2025-08-11",15.59,15.63,31900,{"date":1879,"open":1777,"high":1875,"low":1880,"close":1881,"change":935,"percent_change":674,"volume":1882,"transactions":9,"vwap":1881},"2025-08-08",15.455,15.53,673000,{"date":1884,"open":69,"high":69,"low":1857,"close":69,"change":1474,"percent_change":1864,"volume":1885,"transactions":9,"vwap":69},"2025-08-07",13900,{"date":1887,"open":1777,"high":1888,"low":1307,"close":1777,"change":495,"percent_change":270,"volume":1889,"transactions":9,"vwap":1777},"2025-08-06",15.49,6700,{"date":1891,"open":1218,"high":912,"low":1892,"close":1888,"change":1623,"percent_change":110,"volume":777,"transactions":9,"vwap":1888},"2025-08-05",15.371,{"date":1894,"open":907,"high":1895,"low":911,"close":1218,"change":1896,"percent_change":291,"volume":1897,"transactions":9,"vwap":1218},"2025-08-04",15.41,-0.083,4600,{"date":1899,"open":1314,"high":1314,"low":1293,"close":1900,"change":1901,"percent_change":393,"volume":966,"transactions":9,"vwap":1900},"2025-08-01",15.463,-0.007,{"date":1903,"open":1848,"high":1848,"low":1900,"close":1904,"change":604,"percent_change":614,"volume":1686,"transactions":9,"vwap":1904},"2025-07-31",15.47,{"date":1906,"open":1314,"high":180,"low":69,"close":1305,"change":674,"percent_change":192,"volume":1555,"transactions":9,"vwap":1305},"2025-07-30",{"date":1908,"open":1909,"high":1305,"low":1910,"close":1314,"change":701,"percent_change":1402,"volume":1021,"transactions":9,"vwap":1314},"2025-07-29",15.37,15.31,{"date":1912,"open":1208,"high":907,"low":1208,"close":1264,"change":1913,"percent_change":1673,"volume":1914,"transactions":9,"vwap":1264},"2025-07-28",-0.033,9700,{"date":1916,"open":1917,"high":913,"low":924,"close":1918,"change":1901,"percent_change":393,"volume":1919,"transactions":9,"vwap":1918},"2025-07-25",15.34,15.333,8000,{"date":1921,"open":1909,"high":1909,"low":1225,"close":1917,"change":393,"percent_change":1859,"volume":753,"transactions":9,"vwap":1917},"2025-07-24",{"date":1923,"open":1307,"high":1924,"low":1909,"close":1307,"change":270,"percent_change":1248,"volume":1925,"transactions":9,"vwap":1307},"2025-07-23",15.42,6600,{"date":1927,"open":899,"high":1904,"low":1928,"close":905,"change":629,"percent_change":1929,"volume":1930,"transactions":9,"vwap":905},"2025-07-22",15.388,0.46,2600,{"date":1932,"open":905,"high":1904,"low":1293,"close":1218,"change":203,"percent_change":544,"volume":1933,"transactions":9,"vwap":1218},"2025-07-21",16400,{"date":1935,"open":905,"high":912,"low":1936,"close":1904,"change":233,"percent_change":751,"volume":1937,"transactions":9,"vwap":1904},"2025-07-18",15.4,20100,{"date":1939,"open":1853,"high":1291,"low":1888,"close":912,"change":535,"percent_change":1448,"volume":1940,"transactions":9,"vwap":912},"2025-07-17",47700,{"date":1942,"open":1307,"high":1888,"low":907,"close":1904,"change":674,"percent_change":192,"volume":1339,"transactions":9,"vwap":1904},"2025-07-16",{"date":1944,"open":1909,"high":905,"low":1909,"close":1895,"change":1017,"percent_change":1945,"volume":902,"transactions":9,"vwap":1895},"2025-07-15",-0.52,{"date":1947,"open":899,"high":1305,"low":899,"close":1888,"change":1232,"percent_change":1233,"volume":1948,"transactions":9,"vwap":1888},"2025-07-14",147800,{"date":1950,"open":1909,"high":1868,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-07-11",15.33,15.553,0.163,1.06,22600,{"date":1957,"open":1917,"high":1958,"low":1959,"close":1307,"change":1459,"percent_change":507,"volume":1960,"transactions":9,"vwap":1307},"2025-07-10",15.491,15.323,8700,{"date":1962,"open":1909,"high":1857,"low":1293,"close":1258,"change":674,"percent_change":192,"volume":1310,"transactions":9,"vwap":1258},"2025-07-09",{"date":1964,"open":1917,"high":1936,"low":1264,"close":1909,"change":270,"percent_change":1248,"volume":1965,"transactions":9,"vwap":1909},"2025-07-08",23100,{"date":1967,"open":1258,"high":1888,"low":1895,"close":1258,"change":543,"percent_change":1154,"volume":1030,"transactions":9,"vwap":1258},"2025-07-07",{"date":1969,"open":1970,"high":1291,"low":912,"close":1881,"change":242,"percent_change":594,"volume":1971,"transactions":9,"vwap":1881},"2025-07-03",15.513,35700,{"date":1973,"open":1974,"high":1975,"low":1917,"close":1976,"change":1977,"percent_change":213,"volume":1270,"transactions":9,"vwap":1976},"2025-07-02",15.496,15.539,15.505,0.046,{"date":1979,"open":1875,"high":1875,"low":899,"close":1980,"change":1981,"percent_change":1248,"volume":1982,"transactions":9,"vwap":1980},"2025-07-01",15.459,-0.061,27800,{"date":1984,"open":1985,"high":1871,"low":1985,"close":69,"change":709,"percent_change":1372,"volume":1986,"transactions":9,"vwap":69},"2025-06-30",15.269,26500,{"date":1988,"open":1857,"high":1989,"low":1172,"close":899,"change":1474,"percent_change":1864,"volume":1990,"transactions":9,"vwap":899},"2025-06-27",15.499,14500,{"date":1992,"open":1875,"high":1875,"low":1993,"close":1936,"change":811,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1936},"2025-06-26",15.305,-0.96,48300,{"date":1997,"open":912,"high":180,"low":1998,"close":1291,"change":1662,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1291},"2025-06-25",15.439,1.63,135600,{"date":2002,"open":1207,"high":1264,"low":2003,"close":1264,"change":649,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1264},"2025-06-24",15.095,0.79,53000,{"date":2007,"open":1264,"high":1951,"low":923,"close":923,"change":874,"percent_change":604,"volume":1599,"transactions":9,"vwap":923},"2025-06-23",{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":1474,"percent_change":1864,"volume":2013,"transactions":9,"vwap":2012},"2025-06-20",15.14,15.285,15.2,37900,{"date":2015,"open":947,"high":923,"low":1074,"close":1194,"change":734,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1194},"2025-06-18",2.16,37200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1053,"change":594,"percent_change":2023,"volume":1021,"transactions":9,"vwap":1053},"2025-06-17",14.73,14.865,14.68,1.09,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2022,"change":2028,"percent_change":166,"volume":1080,"transactions":9,"vwap":2022},"2025-06-16",14.64,14.75,0.029,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1669,"transactions":9,"vwap":2034},"2025-06-13",14.65,14.715,14.63,14.651,0.061,0.42,{"date":2038,"open":2039,"high":2031,"low":25,"close":2039,"change":874,"percent_change":613,"volume":1243,"transactions":9,"vwap":2039},"2025-06-12",14.59,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":874,"percent_change":613,"volume":1719,"transactions":9,"vwap":2045},"2025-06-11",14.53,14.635,14.52,14.61,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2033,"change":233,"percent_change":481,"volume":1810,"transactions":9,"vwap":2033},"2025-06-10",14.602,14.72,14.56,{"date":2052,"open":2053,"high":1112,"low":2054,"close":2055,"change":203,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-06-09",14.69,14.613,14.66,-0.61,226500,{"date":2059,"open":2053,"high":2060,"low":2031,"close":2027,"change":191,"percent_change":742,"volume":2061,"transactions":9,"vwap":2027},"2025-06-06",14.76,35000,{"date":2063,"open":2031,"high":1112,"low":2045,"close":2064,"change":526,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-06-05",14.685,0.58,25000,{"date":2068,"open":2069,"high":2027,"low":2070,"close":2070,"change":270,"percent_change":1233,"volume":2071,"transactions":9,"vwap":2070},"2025-06-04",14.671,14.6,72600,{"date":2073,"open":2053,"high":1112,"low":2055,"close":2055,"change":874,"percent_change":613,"volume":2074,"transactions":9,"vwap":2055},"2025-06-03",9400,{"date":2076,"open":2070,"high":2077,"low":2078,"close":2022,"change":629,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2022},"2025-06-02",14.749,14.58,0.48,77600,{"date":2082,"open":2055,"high":2055,"low":2083,"close":2045,"change":393,"percent_change":140,"volume":2084,"transactions":9,"vwap":2045},"2025-05-30",14.54,18700,{"date":2086,"open":2087,"high":2020,"low":177,"close":2055,"change":233,"percent_change":481,"volume":2088,"transactions":9,"vwap":2055},"2025-05-29",14.67,65900,{"date":2090,"open":2027,"high":2091,"low":2092,"close":2053,"change":1017,"percent_change":291,"volume":2093,"transactions":9,"vwap":2053},"2025-05-28",14.81,14.62,40000,{"date":2095,"open":2027,"high":948,"low":2096,"close":1117,"change":604,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1117},"2025-05-27",14.718,-0.87,26200,{"date":2100,"open":1048,"high":959,"low":2101,"close":947,"change":1474,"percent_change":1401,"volume":2102,"transactions":9,"vwap":947},"2025-05-23",14.79,14800,{"date":2104,"open":1042,"high":2105,"low":2027,"close":1074,"change":2106,"percent_change":695,"volume":1633,"transactions":9,"vwap":1074},"2025-05-22",14.953,0.007,{"date":2108,"open":1078,"high":947,"low":2060,"close":2109,"change":2110,"percent_change":716,"volume":753,"transactions":9,"vwap":2109},"2025-05-21",14.853,0.043,{"date":2112,"open":2113,"high":977,"low":1117,"close":2091,"change":935,"percent_change":629,"volume":2114,"transactions":9,"vwap":2091},"2025-05-20",14.795,35200,{"date":2116,"open":947,"high":987,"low":2117,"close":1078,"change":302,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1078},"2025-05-19",14.779,-1.07,78600,{"date":2121,"open":941,"high":941,"low":947,"close":1003,"change":543,"percent_change":374,"volume":2122,"transactions":9,"vwap":1003},"2025-05-16",90200,{"date":2124,"open":2125,"high":2125,"low":934,"close":1098,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1098},"2025-05-15",15.332,-0.27,-1.76,62500,{"date":2130,"open":1904,"high":2131,"low":1264,"close":1951,"change":543,"percent_change":1333,"volume":2132,"transactions":9,"vwap":1951},"2025-05-14",15.755,46800,{"date":2134,"open":1909,"high":1857,"low":1917,"close":1258,"change":1017,"percent_change":1945,"volume":2135,"transactions":9,"vwap":1258},"2025-05-13",17300,{"date":2137,"open":1888,"high":1875,"low":1924,"close":1853,"change":942,"percent_change":1550,"volume":2138,"transactions":9,"vwap":1853},"2025-05-12",21800,{"date":2140,"open":1172,"high":1924,"low":1246,"close":1218,"change":1010,"percent_change":2141,"volume":1990,"transactions":9,"vwap":1218},"2025-05-09",0.92,{"date":2143,"open":923,"high":1212,"low":973,"close":1246,"change":733,"percent_change":854,"volume":2144,"transactions":9,"vwap":1246},"2025-05-08",31400,{"date":2146,"open":1194,"high":1207,"low":2010,"close":1200,"change":2147,"percent_change":2148,"volume":1605,"transactions":9,"vwap":1200},"2025-05-07",-0.095,-0.62,{"date":2150,"open":925,"high":1208,"low":925,"close":1208,"change":594,"percent_change":1954,"volume":2151,"transactions":9,"vwap":1208},"2025-05-06",17200,{"date":2153,"open":2012,"high":2012,"low":977,"close":973,"change":1474,"percent_change":1401,"volume":2154,"transactions":9,"vwap":973},"2025-05-05",17500,{"date":2156,"open":998,"high":1173,"low":954,"close":1092,"change":942,"percent_change":44,"volume":2157,"transactions":9,"vwap":1092},"2025-05-02",26700,{"date":2159,"open":1117,"high":998,"low":2160,"close":932,"change":1448,"percent_change":2161,"volume":758,"transactions":9,"vwap":932},"2025-05-01",14.727,1.29,{"date":2163,"open":2027,"high":1053,"low":2164,"close":2060,"change":1474,"percent_change":1401,"volume":2165,"transactions":9,"vwap":2060},"2025-04-30",14.726,47800,{"date":2167,"open":1058,"high":1078,"low":2053,"close":2049,"change":203,"percent_change":2056,"volume":2168,"transactions":9,"vwap":2049},"2025-04-29",34100,{"date":2170,"open":947,"high":947,"low":2027,"close":2091,"change":279,"percent_change":1060,"volume":1011,"transactions":9,"vwap":2091},"2025-04-28",{"date":2172,"open":2173,"high":947,"low":2174,"close":954,"change":472,"percent_change":1402,"volume":2175,"transactions":9,"vwap":954},"2025-04-25",14.837,14.771,17900,{"date":2177,"open":2026,"high":1078,"low":2078,"close":2031,"change":695,"percent_change":675,"volume":2178,"transactions":9,"vwap":2031},"2025-04-24",47300,{"date":181,"open":2091,"high":2091,"low":2180,"close":2070,"change":728,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2070},14.577,-1.42,45100]