[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KINS":3,"homepage-market-summary":35,"stock-historical-KINS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KINS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kingstone Companies, Inc.","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Kingstone Companies Inc offers property and casualty insurance products through its subsidiary engaged in writing business through retail and wholesale agents and brokers. Its products include Personal lines, Livery physical damage, and Others. It operates in single segment, property and casualty insurance. It derives substantially all of its revenue from KICO, including revenues from earned premiums, ceding commissions from quota share reinsurance, net investment income generated from its investment portfolio, and net realized gains and losses on investment securities.","113","Kingston, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2938,0.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},18.55,18.52,18.91,18.41,18.5,0.05,0.27,75858.547714,2825,18.6266,20.9,13.83,125655.7288192988,66.8,6774,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":188},365,1,1000,{"period_high":182,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},22.4,13.08,174974,63865487.933644,5.16,"2025-04-23",[189,190,200,209,219,230,239,248,257,267,277,287,297,308,319,327,336,347,358,365,376,387,395,404,413,423,431,439,449,458,466,475,482,491,500,508,519,528,536,545,553,562,572,582,591,600,608,614,620,630,639,648,657,665,674,680,685,689,694,702,708,715,722,727,733,738,743,749,757,765,773,781,790,799,807,815,823,830,837,845,853,861,868,876,883,889,898,904,911,919,927,934,941,947,952,959,964,970,978,986,994,1001,1007,1015,1019,1025,1032,1040,1047,1053,1061,1068,1075,1081,1088,1096,1105,1113,1120,1127,1133,1141,1146,1153,1159,1167,1171,1177,1185,1191,1197,1205,1212,1220,1227,1233,1240,1246,1251,1257,1266,1272,1276,1282,1288,1294,1299,1305,1311,1315,1322,1328,1335,1341,1347,1353,1358,1364,1370,1377,1382,1388,1391,1395,1400,1404,1410,1415,1421,1425,1430,1437,1442,1447,1451,1456,1461,1466,1471,1476,1481,1484,1490,1495,1501,1505,1512,1516,1520,1526,1531,1536,1541,1547,1553,1559,1561,1568,1573,1577,1580,1584,1590,1596,1602,1606,1610,1616,1620,1625,1629,1633,1639,1642,1647,1653,1656,1663,1666,1671,1680,1685,1690,1695,1700,1705,1710,1713,1717,1721,1725,1729,1733,1738,1741,1745,1748,1753,1757,1760,1765,1772,1777,1779,1783,1787,1794,1798,1803,1808,1812,1818,1822,1827,1831,1835,1840,1842,1846,1852,1859,1866,1872,1879,1886,1892,1900,1907,1913,1919,1924,1931,1937,1942,1947,1951,1958,1964,1970,1977,1982,1988,1992,1996,2001,2006,2012,2017,2020,2023,2027,2033,2038,2042,2045,2049,2054,2060,2064,2068,2071,2075,2079,2084,2090,2095,2100,2106,2112,2117,2121,2124,2128,2132,2137,2141,2147,2152,2157,2162,2167,2171,2175,2179,2183,2187,2192,2196,2200,2202,2206,2210,2213,2218,2222,2227,2232,2237,2241,2248,2252,2259,2266,2272,2275,2279,2283,2288,2292,2296,2301,2307,2314,2322,2328,2334,2340,2346,2352,2357,2366,2372,2378,2383,2389],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",18.2,18.57,18.165,0.36,1.98,68124.694375,1865,18.4084,{"date":201,"open":202,"high":194,"low":203,"close":204,"change":106,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",17.57,17.4,18.14,3.19,84964.475045,2650,17.9849,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",17.98,17.525,17.58,-0.29,-1.62,86189.925831,2034,17.6304,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",17.94,18.035,17.66,17.87,-0.11,-0.61,76096.511613,2084,17.8094,{"date":231,"open":232,"high":232,"low":233,"close":211,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",18.35,17.95,-0.27,-1.48,86498.395967,2203,18.0767,{"date":240,"open":241,"high":242,"low":243,"close":241,"change":244,"percent_change":234,"volume":245,"transactions":246,"vwap":247},"2026-09-25",18.25,18.46,18.1309,-0.05,69968.764886,1983,18.2762,{"date":249,"open":250,"high":251,"low":204,"close":252,"change":234,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",18.72,18.9799,18.3,-1.45,88903.020044,2277,18.3841,{"date":258,"open":259,"high":260,"low":261,"close":193,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",19.04,19.1799,18.51,-0.46,-2.42,97063.973127,2124,18.8567,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",19.32,18.78,19.03,-0.15,-0.78,104345.844067,2104,19.0074,{"date":278,"open":279,"high":280,"low":281,"close":279,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",19.18,19.42,19.138,0.07,0.37,69747.046338,1923,19.2626,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",19.6,18.96,19.11,-0.83,-4.16,144585.181307,2098,19.207,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",19.5,20.11,19.23,19.94,0.54,2.78,426444.3611,4641,19.8712,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",19.62,19.715,19.26,19.4,-0.2,-1.02,57929.743002,1907,19.4615,{"date":320,"open":321,"high":321,"low":280,"close":289,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",19.73,-0.13,-0.66,56013.238908,2161,19.5535,{"date":328,"open":329,"high":330,"low":329,"close":321,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",19.31,19.895,0.51,2.65,61706.261322,2260,19.6653,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",19.3,19.48,19.02,19.22,-0.03,-0.16,101972.732151,2091,19.2199,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",19.35,19.67,19.08,19.25,-0.09,-0.47,47483.975393,1912,19.226,{"date":359,"open":299,"high":360,"low":279,"close":361,"change":214,"percent_change":235,"volume":362,"transactions":363,"vwap":364},"2026-09-09",19.58,19.34,97769.5893,3529,19.3516,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",19.91,19.95,19.61,19.63,-0.33,-1.65,50963.325987,1901,19.7687,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",20.13,20.215,19.865,19.96,-0.26,-1.29,46218.069249,1565,19.9983,{"date":388,"open":368,"high":389,"low":368,"close":390,"change":283,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",20.26,20.22,1.86,84425.6873,2343,20.1363,{"date":396,"open":310,"high":397,"low":299,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",20.0245,19.85,0.25,1.28,108815.671263,3530,19.8398,{"date":405,"open":406,"high":407,"low":408,"close":289,"change":244,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",19.65,19.755,19.482,-0.25,52836.171228,1797,19.5859,{"date":414,"open":415,"high":416,"low":417,"close":406,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",20.06,20.39,19.535,-0.35,-1.75,127132.099921,2426,19.849,{"date":424,"open":390,"high":425,"low":368,"close":426,"change":353,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",20.335,20,-0.45,64361.222522,2039,20.1066,{"date":432,"open":378,"high":433,"low":434,"close":435,"change":436,"percent_change":418,"volume":437,"transactions":345,"vwap":438},"2026-08-27",20.18,19.82,20.09,-0.07,71540.429516,20.0368,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":399,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",19.89,20.47,19.845,20.16,1.26,92678.195958,2984,20.2038,{"date":450,"open":451,"high":433,"low":452,"close":367,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",20.08,19.66,-0.18,-0.9,61376.240774,2499,19.8615,{"date":459,"open":367,"high":460,"low":461,"close":435,"change":462,"percent_change":141,"volume":463,"transactions":464,"vwap":465},"2026-08-24",20.23,19.77,0.26,108605.331141,3063,20.0416,{"date":467,"open":468,"high":367,"low":469,"close":470,"change":77,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",19.84,19.56,19.83,1.07,79586.047182,2013,19.8082,{"date":476,"open":369,"high":468,"low":349,"close":310,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",-0.19,-0.96,52676.123787,1969,19.5757,{"date":483,"open":434,"high":484,"low":350,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",20.15,19.81,0.03,0.15,78530.649475,2017,19.8222,{"date":492,"open":302,"high":451,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",19.39,19.78,-0.12,-0.6,95612.506331,2573,19.664,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":77,"percent_change":471,"volume":505,"transactions":506,"vwap":507},"2026-08-17",19.53,20.32,19.9,132972.093812,2788,19.9717,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",19.51,19.8,19.24,19.69,0.22,1.13,75296.396236,1896,19.638,{"date":520,"open":470,"high":521,"low":522,"close":523,"change":272,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",19.99,19.16,19.47,-0.76,74474.515874,2195,19.4467,{"date":529,"open":530,"high":433,"low":530,"close":310,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",19.09,0.55,2.88,191822.163118,2778,19.6718,{"date":537,"open":538,"high":339,"low":539,"close":540,"change":225,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",19.06,19,19.07,-0.57,87413.326633,1919,19.2436,{"date":546,"open":547,"high":548,"low":24,"close":279,"change":487,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",18.97,19.68,0.79,233095.961924,3760,19.134,{"date":554,"open":555,"high":556,"low":539,"close":271,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",20.54,20.59,-1.77,-8.51,178784.067429,3574,19.5081,{"date":563,"open":564,"high":30,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",20.58,20.51,20.8,0.42,2.06,121310.035824,2597,20.7542,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":282,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",20.49,20.62,20.25,20.38,0.34,51099.553829,1635,20.401,{"date":583,"open":584,"high":442,"low":585,"close":586,"change":487,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",20.17,19.97,20.31,0.74,68336.906014,1847,20.2741,{"date":592,"open":378,"high":593,"low":594,"close":444,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",20.65,20.055,0.19,0.95,75740.020827,2602,20.2247,{"date":601,"open":602,"high":603,"low":604,"close":585,"change":382,"percent_change":383,"volume":605,"transactions":606,"vwap":607},"2026-07-31",20.2,20.375,19.76,63667.735208,1641,20.0952,{"date":609,"open":390,"high":610,"low":521,"close":460,"change":343,"percent_change":273,"volume":611,"transactions":612,"vwap":613},"2026-07-30",20.67,115777.752271,2733,20.2024,{"date":615,"open":484,"high":616,"low":302,"close":416,"change":172,"percent_change":131,"volume":617,"transactions":618,"vwap":619},"2026-07-29",20.56,100556.457946,2643,20.2804,{"date":621,"open":622,"high":416,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",19.75,19.6625,20.19,0.52,2.64,70782.967608,1843,20.1689,{"date":631,"open":632,"high":633,"low":634,"close":350,"change":93,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",20.03,20.35,19.465,-1.21,48654.307134,1784,19.7373,{"date":640,"open":641,"high":642,"low":641,"close":367,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",18.95,19.965,1.03,5.46,109307.460268,3112,19.7839,{"date":649,"open":650,"high":310,"low":651,"close":652,"change":418,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",19.335,18.85,18.88,-1.82,105336.525824,2224,19.0792,{"date":658,"open":426,"high":426,"low":659,"close":301,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",19.14,-0.68,-3.42,164722.706524,3056,19.3389,{"date":666,"open":667,"high":668,"low":669,"close":367,"change":234,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",20.14,20.4651,19.7,-1.34,132748.406848,2459,19.9047,{"date":675,"open":584,"high":616,"low":485,"close":433,"change":136,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",0.45,151164.519369,3651,20.2491,{"date":681,"open":310,"high":682,"low":310,"close":435,"change":578,"percent_change":683,"volume":684,"transactions":9,"vwap":435},"2026-07-17",20.36,1.72,105300,{"date":686,"open":523,"high":300,"low":313,"close":622,"change":17,"percent_change":687,"volume":688,"transactions":9,"vwap":622},"2026-07-16",1.23,107800,{"date":690,"open":461,"high":330,"low":312,"close":510,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":510},"2026-07-15",-0.41,-2.06,131000,{"date":695,"open":696,"high":697,"low":604,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-14",20.64,20.76,19.92,-0.72,-3.49,115900,{"date":703,"open":460,"high":704,"low":460,"close":696,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":696},"2026-07-13",20.77,0.43,2.13,111600,{"date":709,"open":710,"high":710,"low":511,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-10",20.41,20.21,-0.06,-0.3,76200,{"date":716,"open":717,"high":718,"low":368,"close":719,"change":578,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-09",20.059999,20.28,20.27,1.71,67500,{"date":723,"open":378,"high":624,"low":604,"close":724,"change":146,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-08",19.93,-1.68,150700,{"date":728,"open":682,"high":729,"low":667,"close":719,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":719},"2026-07-07",20.79,0.14,0.7,121200,{"date":734,"open":735,"high":624,"low":735,"close":378,"change":736,"percent_change":25,"volume":737,"transactions":9,"vwap":378},"2026-07-06",19.676,0.01,139900,{"date":739,"open":494,"high":740,"low":417,"close":741,"change":705,"percent_change":100,"volume":742,"transactions":9,"vwap":741},"2026-07-02",20.24,20.12,188700,{"date":744,"open":745,"high":746,"low":652,"close":513,"change":43,"percent_change":747,"volume":748,"transactions":9,"vwap":513},"2026-07-01",18.89,19.79,3.47,226800,{"date":750,"open":351,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",19.29,18.719,19.030001,-0.235,-1.22,173700,{"date":758,"open":241,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-29",19.49,18.23,19.265,1.075,5.91,313600,{"date":766,"open":767,"high":241,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-26",17.18,17.056999,18.19,1.14,6.69,654900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":262,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-25",17.47,17.74,17.01,17.049999,-2.63,86400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-24",17.33,17.88,17.16,17.51,0.31,1.8,168300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-23",16.88,17.24,16.84,17.2,0.44,2.63,102200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":331,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-22",16.35,16.95,16.33,16.76,3.14,99800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":195,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-18",16.1,16.365,15.94,16.25,2.27,128600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":272,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-17",16.040001,16.29,15.885,15.89,-0.94,91800,{"date":824,"open":825,"high":826,"low":827,"close":817,"change":272,"percent_change":828,"volume":829,"transactions":9,"vwap":817},"2026-06-16",16.31,16.5,16.02,-0.93,59300,{"date":831,"open":801,"high":832,"low":833,"close":834,"change":835,"percent_change":409,"volume":836,"transactions":9,"vwap":834},"2026-06-15",16.51,16.11,16.19,-0.04,80100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":121,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-12",15.85,16.28,15.75,16.23,2.2,90200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":399,"volume":852,"transactions":9,"vwap":850},"2026-06-11",15.92,16.09,15.83,15.88,0.04,55800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":331,"volume":860,"transactions":9,"vwap":858},"2026-06-10",15.78,16.2,15.73,15.84,0.08,66900,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":514,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-09",15.54,15.99,15.76,1.42,66700,{"date":869,"open":870,"high":871,"low":872,"close":863,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":863},"2026-06-08",15.39,15.81,15.33,0.11,0.71,57100,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":196,"volume":882,"transactions":9,"vwap":880},"2026-06-05",15.13,15.65,15.43,0.3,66500,{"date":884,"open":885,"high":886,"low":887,"close":878,"change":835,"percent_change":382,"volume":888,"transactions":9,"vwap":878},"2026-06-04",15.2,15.74,15.03,106400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-03",15.04,15.27,14.82,15.17,0.13,0.86,151800,{"date":899,"open":900,"high":901,"low":900,"close":891,"change":902,"percent_change":895,"volume":903,"transactions":9,"vwap":891},"2026-06-02",14.91,15.29,0.02,75800,{"date":905,"open":906,"high":907,"low":900,"close":908,"change":487,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-01",15.16,15.47,15.02,1.01,115800,{"date":912,"open":913,"high":907,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-29",15.35,14.84,14.87,-0.48,-3.13,103200,{"date":920,"open":921,"high":922,"low":923,"close":913,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":913},"2026-05-28",15.8,15.91,15.325,-0.54,-3.4,100700,{"date":928,"open":848,"high":929,"low":930,"close":820,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":820},"2026-05-27",16.4,15.7,-0.23,-1.43,89500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":172,"percent_change":445,"volume":940,"transactions":9,"vwap":939},"2026-05-26",16.17,16.59,15.93,16.12,113800,{"date":942,"open":943,"high":944,"low":921,"close":847,"change":436,"percent_change":945,"volume":946,"transactions":9,"vwap":847},"2026-05-22",16.07,16.197,-0.44,99900,{"date":948,"open":865,"high":812,"low":879,"close":864,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":864},"2026-05-21",0.4,2.57,142000,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":950,"volume":958,"transactions":9,"vwap":956},"2026-05-20",15.34,16.24,15.59,0.39,123500,{"date":960,"open":956,"high":961,"low":962,"close":885,"change":851,"percent_change":462,"volume":963,"transactions":9,"vwap":885},"2026-05-19",16.15,15.18,180300,{"date":965,"open":966,"high":967,"low":966,"close":906,"change":949,"percent_change":968,"volume":969,"transactions":9,"vwap":906},"2026-05-18",14.72,15.4,2.71,103500,{"date":971,"open":972,"high":885,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",14.77,14.61,14.76,-0.1,-0.67,181100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":731,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-14",14.95,15.21,14.715,14.86,4.94,146400,{"date":987,"open":988,"high":908,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-13",14.63,14.14,14.16,-0.52,-3.54,116500,{"date":995,"open":996,"high":980,"low":31,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-12",14.03,14.68,0.6,4.26,194200,{"date":1002,"open":954,"high":954,"low":1003,"close":1004,"change":932,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-11",13.94,14.08,-9.22,407200,{"date":1008,"open":922,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-08",16.13,15.25,15.51,-0.64,-3.96,203600,{"date":1016,"open":803,"high":832,"low":1017,"close":961,"change":713,"percent_change":653,"volume":1018,"transactions":9,"vwap":961},"2026-05-07",16.01,102100,{"date":1020,"open":1021,"high":937,"low":864,"close":1022,"change":116,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-06",16,16.45,4.58,139600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":857,"change":58,"percent_change":1030,"volume":1031,"transactions":9,"vwap":857},"2026-05-05",15.62,16.065001,15.56,1.16,140600,{"date":1033,"open":1034,"high":812,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-04",16.059999,15.32,15.55,-0.7,-4.31,158800,{"date":1041,"open":1042,"high":1043,"low":1027,"close":812,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":812},"2026-05-01",16.63,16.83,-0.42,-2.52,146700,{"date":1048,"open":1049,"high":1049,"low":832,"close":1050,"change":1051,"percent_change":372,"volume":1052,"transactions":9,"vwap":1050},"2026-04-30",16.97,16.67,-0.28,97100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":802,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":802},"2026-04-29",17.44,17.55,16.81,-0.62,-3.53,85500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":202,"change":851,"percent_change":1066,"volume":1067,"transactions":9,"vwap":202},"2026-04-28",17.53,17.76,17.335,0.23,61100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1063,"change":436,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1063},"2026-04-27",17.685,17.97,17.358,-0.4,81800,{"date":1076,"open":1077,"high":1078,"low":778,"close":1079,"change":58,"percent_change":643,"volume":1080,"transactions":9,"vwap":1079},"2026-04-24",17.35,17.89,17.6,111300,{"date":1082,"open":1083,"high":1056,"low":767,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-23",17.19,17.42,0.28,1.63,70400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1085,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-22",16.94,17.49,16.46,17.14,1.66,137000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-21",18.16,18.295,16.75,16.86,-1.35,-7.41,146300,{"date":1106,"open":1107,"high":1108,"low":769,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-20",18.61,18.98,18.21,-0.43,-2.31,114300,{"date":1114,"open":1115,"high":22,"low":1116,"close":1117,"change":282,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-17",18.65,18.030001,18.64,0.38,246000,{"date":1121,"open":1122,"high":280,"low":1123,"close":193,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":193},"2026-04-16",17.77,17.68,0.89,5.03,387700,{"date":1128,"open":1129,"high":233,"low":1130,"close":1123,"change":471,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1123},"2026-04-15",16.62,16.44,6.44,290900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":51,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-14",15.71,17.32,15.64,16.61,5.53,227400,{"date":1142,"open":1143,"high":865,"low":1143,"close":886,"change":43,"percent_change":1144,"volume":1145,"transactions":9,"vwap":886},"2026-04-13",14.98,4.38,87500,{"date":1147,"open":1148,"high":901,"low":1149,"close":1150,"change":409,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-10",15.22,14.8,15.08,-1.63,92800,{"date":1154,"open":1155,"high":1156,"low":1155,"close":872,"change":676,"percent_change":1157,"volume":1158,"transactions":9,"vwap":872},"2026-04-09",14.85,15.53,3.02,92100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":26,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-08",14.9,15,14.705,14.88,1.85,72000,{"date":1168,"open":1169,"high":966,"low":1169,"close":973,"change":902,"percent_change":730,"volume":1170,"transactions":9,"vwap":973},"2026-04-07",14.47,57300,{"date":1172,"open":1173,"high":982,"low":1174,"close":1175,"change":25,"percent_change":578,"volume":1176,"transactions":9,"vwap":1175},"2026-04-06",14.57,14.41,14.59,71500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-02",14.31,14.62,14.18,14.54,0,45600,{"date":1186,"open":966,"high":1187,"low":1188,"close":1182,"change":342,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1182},"2026-04-01",14.825,14.44,-0.21,66000,{"date":1192,"open":1180,"high":1193,"low":1194,"close":1173,"change":730,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1173},"2026-03-31",14.785,14.42,0.97,83900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":514,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-30",14.27,14.65,14.185,14.43,1.55,78800,{"date":1206,"open":1207,"high":988,"low":1208,"close":1209,"change":427,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-27",14.52,14.04,14.21,-3.07,93900,{"date":1213,"open":1214,"high":1155,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-26",14.51,14.5,14.66,0.12,0.83,73900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1182,"change":713,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1182},"2026-03-25",15.01,15.05,14.45,-2.02,78900,{"date":1228,"open":1180,"high":1229,"low":1215,"close":914,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":914},"2026-03-24",14.93,0.1,0.68,87400,{"date":1234,"open":1235,"high":1162,"low":1236,"close":1237,"change":77,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-23",14.83,14.485,14.74,1.45,131700,{"date":1241,"open":1180,"high":1242,"low":1243,"close":1244,"change":835,"percent_change":234,"volume":1245,"transactions":9,"vwap":1244},"2026-03-20",14.67,14.34,14.53,140900,{"date":1247,"open":1161,"high":1162,"low":1248,"close":1173,"change":1110,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1173},"2026-03-19",14.33,-2.87,129600,{"date":1252,"open":1253,"high":1254,"low":1229,"close":1162,"change":262,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1162},"2026-03-18",15.41,15.79,-2.98,137800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-17",15.6,15.948,15.36,15.46,-0.17,-1.09,104000,{"date":1267,"open":954,"high":855,"low":1268,"close":1269,"change":705,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-16",15.31,15.63,2.83,106700,{"date":1273,"open":962,"high":907,"low":1274,"close":885,"change":136,"percent_change":998,"volume":1275,"transactions":9,"vwap":885},"2026-03-13",15.148,73600,{"date":1277,"open":900,"high":894,"low":1278,"close":1279,"change":1280,"percent_change":436,"volume":1281,"transactions":9,"vwap":1279},"2026-03-12",14.75,15.11,-0.01,82700,{"date":1283,"open":1279,"high":1284,"low":1285,"close":1286,"change":835,"percent_change":382,"volume":1287,"transactions":9,"vwap":1286},"2026-03-11",15.328,14.94,15.12,110700,{"date":1289,"open":892,"high":1290,"low":1291,"close":906,"change":1189,"percent_change":1292,"volume":1293,"transactions":9,"vwap":906},"2026-03-10",15.57,14.965,-1.37,103400,{"date":1295,"open":1268,"high":1296,"low":1173,"close":1297,"change":1189,"percent_change":1102,"volume":1298,"transactions":9,"vwap":1297},"2026-03-09",15.5,15.37,178800,{"date":1300,"open":937,"high":1100,"low":1301,"close":1302,"change":1012,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-06",15.355,15.58,-3.95,240200,{"date":1306,"open":1307,"high":1308,"low":961,"close":1309,"change":1051,"percent_change":1310,"volume":1204,"transactions":9,"vwap":1309},"2026-03-05",16.37,16.6,16.22,-1.7,{"date":1312,"open":1307,"high":1313,"low":944,"close":826,"change":730,"percent_change":896,"volume":1314,"transactions":9,"vwap":826},"2026-03-04",16.708,70500,{"date":1316,"open":1317,"high":1318,"low":1021,"close":1319,"change":1263,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-03",16.27,16.518,16.36,-1.03,77700,{"date":1323,"open":1324,"high":1325,"low":833,"close":1326,"change":25,"percent_change":881,"volume":1327,"transactions":9,"vwap":1326},"2026-03-02",16.38,16.585,16.53,95800,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":371,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-27",16.69,16.384,16.48,-1.96,62000,{"date":1336,"open":1337,"high":1101,"low":929,"close":1057,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1057},"2026-02-26",16.71,0.16,0.96,56900,{"date":1342,"open":825,"high":1343,"low":825,"close":1344,"change":578,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-25",16.78,16.65,2.08,83800,{"date":1348,"open":886,"high":1349,"low":886,"close":825,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":825},"2026-02-24",16.34,0.57,3.62,153600,{"date":1354,"open":1355,"high":1021,"low":967,"close":886,"change":343,"percent_change":1356,"volume":1357,"transactions":9,"vwap":886},"2026-02-23",15.87,-1.01,201000,{"date":1359,"open":1355,"high":1360,"low":1259,"close":1361,"change":1362,"percent_change":1118,"volume":1363,"transactions":9,"vwap":1361},"2026-02-20",15.96,15.9,0.06,67600,{"date":1365,"open":1366,"high":1021,"low":1367,"close":858,"change":1338,"percent_change":1368,"volume":1369,"transactions":9,"vwap":858},"2026-02-19",15.67,15.61,1.02,66200,{"date":1371,"open":1372,"high":848,"low":1027,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-18",16.030001,15.68,-0.36,-2.24,101200,{"date":1378,"open":849,"high":848,"low":855,"close":817,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":817},"2026-02-17",0.33,2.1,66400,{"date":1383,"open":1384,"high":1384,"low":870,"close":1135,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1135},"2026-02-13",16.16,-0.38,-2.36,78200,{"date":1389,"open":1309,"high":1319,"low":1390,"close":848,"change":1183,"percent_change":1183,"volume":732,"transactions":9,"vwap":848},"2026-02-12",15.935,{"date":1392,"open":812,"high":825,"low":1360,"close":848,"change":272,"percent_change":1393,"volume":1394,"transactions":9,"vwap":848},"2026-02-11",-0.92,114000,{"date":1396,"open":1355,"high":1397,"low":1355,"close":955,"change":578,"percent_change":1398,"volume":1399,"transactions":9,"vwap":955},"2026-02-10",16.496,2.14,82300,{"date":1401,"open":1360,"high":936,"low":1402,"close":1361,"change":272,"percent_change":828,"volume":1403,"transactions":9,"vwap":1361},"2026-02-09",15.82,145900,{"date":1405,"open":856,"high":1324,"low":921,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-06",16.049999,-0.08,-0.5,157000,{"date":1411,"open":832,"high":1412,"low":922,"close":1009,"change":262,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1009},"2026-02-05",16.57,-2.77,152800,{"date":1416,"open":1417,"high":1418,"low":1417,"close":937,"change":866,"percent_change":1419,"volume":1420,"transactions":9,"vwap":937},"2026-02-04",16.21,17.393,9.36,532700,{"date":1422,"open":1296,"high":879,"low":983,"close":894,"change":1374,"percent_change":1423,"volume":1424,"transactions":9,"vwap":894},"2026-02-03",-2.32,92700,{"date":1426,"open":1427,"high":930,"low":1428,"close":1156,"change":859,"percent_change":625,"volume":1429,"transactions":9,"vwap":1156},"2026-02-02",15.24,15.155,109900,{"date":1431,"open":1432,"high":1433,"low":900,"close":1434,"change":514,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-30",15.07,15.49,15.45,1.44,99200,{"date":1438,"open":1439,"high":1427,"low":900,"close":1440,"change":26,"percent_change":788,"volume":1441,"transactions":9,"vwap":1440},"2026-01-29",14.99,15.23,104800,{"date":1443,"open":1432,"high":981,"low":1229,"close":1444,"change":1263,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-28",14.96,-1.12,126500,{"date":1448,"open":1268,"high":1268,"low":1235,"close":878,"change":453,"percent_change":1449,"volume":1450,"transactions":9,"vwap":878},"2026-01-27",-1.18,238900,{"date":1452,"open":901,"high":1453,"low":1454,"close":1268,"change":902,"percent_change":895,"volume":1455,"transactions":9,"vwap":1268},"2026-01-26",15.587,15.135,128400,{"date":1457,"open":1253,"high":1366,"low":1458,"close":901,"change":1263,"percent_change":1459,"volume":1460,"transactions":9,"vwap":901},"2026-01-23",15.09,-1.1,174100,{"date":1462,"open":1372,"high":1309,"low":913,"close":1262,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1262},"2026-01-22",-0.55,-3.44,141400,{"date":1467,"open":1468,"high":809,"low":1262,"close":1017,"change":399,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1017},"2026-01-21",15.77,1.59,147400,{"date":1472,"open":1434,"high":1473,"low":1253,"close":865,"change":1217,"percent_change":1474,"volume":1475,"transactions":9,"vwap":865},"2026-01-20",16.26,0.77,244500,{"date":1477,"open":1355,"high":1478,"low":1479,"close":1137,"change":234,"percent_change":1310,"volume":1480,"transactions":9,"vwap":1137},"2026-01-16",15.893,15.445,197000,{"date":1482,"open":850,"high":848,"low":921,"close":922,"change":851,"percent_change":399,"volume":1483,"transactions":9,"vwap":922},"2026-01-15",106300,{"date":1485,"open":1486,"high":1487,"low":930,"close":1355,"change":427,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1355},"2026-01-14",16.32,16.618,-2.76,237300,{"date":1491,"open":767,"high":795,"low":856,"close":1486,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1486},"2026-01-13",-0.77,-4.51,224800,{"date":1496,"open":778,"high":1497,"low":1090,"close":1498,"change":1263,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-12",17.45,17.09,-0.98,121400,{"date":1502,"open":1077,"high":1091,"low":1083,"close":1503,"change":342,"percent_change":1263,"volume":1504,"transactions":9,"vwap":1503},"2026-01-09",17.26,70600,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":676,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-08",16.79,17.56,17.29,2.67,136300,{"date":1513,"open":832,"high":794,"low":812,"close":794,"change":399,"percent_change":1514,"volume":1515,"transactions":9,"vwap":794},"2026-01-07",1.51,93800,{"date":1517,"open":1518,"high":1100,"low":820,"close":937,"change":244,"percent_change":713,"volume":1519,"transactions":9,"vwap":937},"2026-01-06",16.52,228300,{"date":1521,"open":1317,"high":1522,"low":848,"close":1523,"change":1118,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-05",16.973,16.64,2.34,128700,{"date":1527,"open":1100,"high":1528,"low":961,"close":1473,"change":541,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1473},"2026-01-02",16.96,-3.39,155400,{"date":1532,"open":1533,"high":1533,"low":1518,"close":1043,"change":1534,"percent_change":383,"volume":1535,"transactions":9,"vwap":1043},"2025-12-31",16.98,-0.22,109700,{"date":1537,"open":1538,"high":793,"low":1539,"close":778,"change":835,"percent_change":931,"volume":1540,"transactions":9,"vwap":778},"2025-12-30",17.17,16.9,93600,{"date":1542,"open":1543,"high":1544,"low":778,"close":1498,"change":1534,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1498},"2025-12-29",17.28,17.475,-1.27,112800,{"date":1548,"open":1549,"high":1056,"low":1550,"close":1551,"change":436,"percent_change":1073,"volume":1552,"transactions":9,"vwap":1551},"2025-12-26",17.34,17.255,17.31,133900,{"date":1554,"open":1555,"high":1556,"low":1551,"close":1557,"change":353,"percent_change":991,"volume":1558,"transactions":9,"vwap":1557},"2025-12-24",17.46,17.655,17.38,68600,{"date":1560,"open":1551,"high":1078,"low":1551,"close":775,"change":136,"percent_change":625,"volume":1245,"transactions":9,"vwap":775},"2025-12-23",{"date":1562,"open":1563,"high":1564,"low":1565,"close":1557,"change":796,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1557},"2025-12-22",16.91,17.5,16.66,2.6,182300,{"date":1569,"open":1570,"high":778,"low":1571,"close":1090,"change":895,"percent_change":1474,"volume":1572,"transactions":9,"vwap":1090},"2025-12-19",16.93,16.85,147600,{"date":1574,"open":1324,"high":1101,"low":1575,"close":1057,"change":625,"percent_change":205,"volume":1576,"transactions":9,"vwap":1057},"2025-12-18",16.246,124800,{"date":1578,"open":1486,"high":1138,"low":1034,"close":818,"change":436,"percent_change":1110,"volume":1579,"transactions":9,"vwap":818},"2025-12-17",132700,{"date":1581,"open":834,"high":826,"low":817,"close":1319,"change":595,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1319},"2025-12-16",1.18,105900,{"date":1585,"open":1586,"high":1587,"low":922,"close":936,"change":172,"percent_change":1588,"volume":1589,"transactions":9,"vwap":936},"2025-12-15",16.08,16.47,1.25,154100,{"date":1591,"open":1361,"high":1009,"low":1592,"close":1593,"change":1085,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-12",15.795,15.97,1.78,169700,{"date":1597,"open":1268,"high":1598,"low":901,"close":1599,"change":1118,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-11",15.955,15.69,2.48,219400,{"date":1603,"open":1604,"high":1297,"low":983,"close":1268,"change":578,"percent_change":813,"volume":1605,"transactions":9,"vwap":1268},"2025-12-10",14.92,157300,{"date":1607,"open":887,"high":962,"low":1444,"close":1608,"change":244,"percent_change":371,"volume":1609,"transactions":9,"vwap":1608},"2025-12-09",14.97,80700,{"date":1611,"open":1612,"high":870,"low":1613,"close":908,"change":399,"percent_change":1614,"volume":1615,"transactions":9,"vwap":908},"2025-12-08",14.79,14.71,1.69,204300,{"date":1617,"open":885,"high":885,"low":1237,"close":972,"change":1374,"percent_change":1618,"volume":1619,"transactions":9,"vwap":972},"2025-12-05",-2.38,91200,{"date":1621,"open":1285,"high":1622,"low":1623,"close":878,"change":487,"percent_change":179,"volume":1624,"transactions":9,"vwap":878},"2025-12-04",15.165,14.835,115200,{"date":1626,"open":893,"high":878,"low":966,"close":1143,"change":1338,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1143},"2025-12-03",1.08,97700,{"date":1630,"open":878,"high":962,"low":1631,"close":893,"change":477,"percent_change":1545,"volume":1632,"transactions":9,"vwap":893},"2025-12-02",14.78,113400,{"date":1634,"open":1635,"high":1261,"low":1636,"close":1222,"change":1189,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1222},"2025-12-01",15.19,14.89,-1.38,148600,{"date":1640,"open":1427,"high":923,"low":962,"close":1148,"change":342,"percent_change":314,"volume":1641,"transactions":9,"vwap":1148},"2025-11-28",53000,{"date":1643,"open":962,"high":1644,"low":1645,"close":1010,"change":859,"percent_change":1646,"volume":1250,"transactions":9,"vwap":1010},"2025-11-26",15.38,15.14,0.53,{"date":1648,"open":1613,"high":1649,"low":1650,"close":894,"change":567,"percent_change":1651,"volume":1652,"transactions":9,"vwap":894},"2025-11-25",15.245,14.685,2.85,171100,{"date":1654,"open":1655,"high":1149,"low":1174,"close":1278,"change":902,"percent_change":730,"volume":1638,"transactions":9,"vwap":1278},"2025-11-24",14.69,{"date":1657,"open":1658,"high":915,"low":1659,"close":1660,"change":567,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-21",14.28,14.26,14.73,2.94,161600,{"date":1664,"open":1224,"high":1161,"low":1658,"close":1179,"change":902,"percent_change":730,"volume":1665,"transactions":9,"vwap":1179},"2025-11-20",165600,{"date":1667,"open":1209,"high":1215,"low":1668,"close":1669,"change":172,"percent_change":866,"volume":1670,"transactions":9,"vwap":1669},"2025-11-19",14.11,14.29,206800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-18",14.3,14.46,13.904,14.09,-0.32,-2.22,138800,{"date":1681,"open":1194,"high":1682,"low":1683,"close":1174,"change":851,"percent_change":1085,"volume":1684,"transactions":9,"vwap":1174},"2025-11-17",14.784,14.32,141800,{"date":1686,"open":1207,"high":966,"low":1179,"close":1687,"change":713,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-14",14.37,-2.04,105600,{"date":1691,"open":1223,"high":1692,"low":1693,"close":1242,"change":1385,"percent_change":1045,"volume":1694,"transactions":9,"vwap":1242},"2025-11-13",15.06,14.58,113200,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1223,"change":895,"percent_change":51,"volume":1699,"transactions":9,"vwap":1223},"2025-11-12",14.81,15.185,143900,{"date":1701,"open":1702,"high":1703,"low":1612,"close":1604,"change":234,"percent_change":1704,"volume":1638,"transactions":9,"vwap":1604},"2025-11-11",15.15,15.66,-1.78,{"date":1706,"open":914,"high":981,"low":1707,"close":1635,"change":121,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1635},"2025-11-10",14.56,2.36,182600,{"date":1711,"open":981,"high":865,"low":1673,"close":914,"change":902,"percent_change":895,"volume":1712,"transactions":9,"vwap":914},"2025-11-07",280300,{"date":1714,"open":1458,"high":1279,"low":1612,"close":893,"change":453,"percent_change":1715,"volume":1716,"transactions":9,"vwap":893},"2025-11-06",-1.2,148100,{"date":1718,"open":1697,"high":1719,"low":1278,"close":1162,"change":77,"percent_change":866,"volume":1720,"transactions":9,"vwap":1162},"2025-11-05",15.025,96200,{"date":1722,"open":1723,"high":1458,"low":1180,"close":1612,"change":495,"percent_change":92,"volume":1724,"transactions":9,"vwap":1612},"2025-11-04",14.7,121500,{"date":1726,"open":988,"high":887,"low":1674,"close":900,"change":1379,"percent_change":1727,"volume":1728,"transactions":9,"vwap":900},"2025-11-03",2.26,119300,{"date":1730,"open":1687,"high":1723,"low":1687,"close":1693,"change":895,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1693},"2025-10-31",0.9,84300,{"date":1734,"open":1735,"high":1650,"low":1736,"close":1224,"change":436,"percent_change":916,"volume":1737,"transactions":9,"vwap":1224},"2025-10-30",14.48,14.4,63900,{"date":1739,"open":1214,"high":972,"low":1224,"close":1207,"change":736,"percent_change":282,"volume":1740,"transactions":9,"vwap":1207},"2025-10-29",127500,{"date":1742,"open":1439,"high":1439,"low":1214,"close":1214,"change":916,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1214},"2025-10-28",-3.2,107500,{"date":1746,"open":1279,"high":1296,"low":972,"close":1439,"change":1534,"percent_change":253,"volume":1747,"transactions":9,"vwap":1439},"2025-10-27",205100,{"date":1749,"open":1750,"high":879,"low":894,"close":981,"change":353,"percent_change":1751,"volume":1752,"transactions":9,"vwap":981},"2025-10-24",15.3,-0.59,129800,{"date":1754,"open":1164,"high":907,"low":1164,"close":1750,"change":567,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1750},"2025-10-23",2.82,106100,{"date":1758,"open":1161,"high":1444,"low":1173,"close":1164,"change":835,"percent_change":234,"volume":1759,"transactions":9,"vwap":1164},"2025-10-22",180100,{"date":1761,"open":1636,"high":1010,"low":1762,"close":1604,"change":1763,"percent_change":17,"volume":1764,"transactions":9,"vwap":1604},"2025-10-21",14.815,0.035,152000,{"date":1766,"open":1660,"high":1692,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-20",14.535,14.885,0.415,2.87,143700,{"date":1773,"open":1214,"high":1608,"low":1774,"close":1169,"change":495,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1169},"2025-10-17",14.24,-0.82,118700,{"date":1778,"open":1200,"high":914,"low":1248,"close":1175,"change":453,"percent_change":755,"volume":946,"transactions":9,"vwap":1175},"2025-10-16",{"date":1780,"open":1439,"high":1458,"low":1693,"close":972,"change":1189,"percent_change":1781,"volume":1782,"transactions":9,"vwap":972},"2025-10-15",-1.4,93200,{"date":1784,"open":1173,"high":1635,"low":1224,"close":1143,"change":705,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1143},"2025-10-14",2.96,128200,{"date":1788,"open":1687,"high":1789,"low":1790,"close":1791,"change":77,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-10-13",14.625,14.22,14.55,1.46,104400,{"date":1795,"open":1723,"high":966,"low":1658,"close":1243,"change":409,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1243},"2025-10-10",-1.71,114900,{"date":1799,"open":966,"high":966,"low":1800,"close":1175,"change":343,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1175},"2025-10-09",14.35,-1.08,137600,{"date":1804,"open":1707,"high":1805,"low":1806,"close":1278,"change":578,"percent_change":1708,"volume":1807,"transactions":9,"vwap":1278},"2025-10-08",14.895,14.375,148000,{"date":1809,"open":1194,"high":1173,"low":1810,"close":1174,"change":873,"percent_change":1474,"volume":1811,"transactions":9,"vwap":1174},"2025-10-07",14.327,117800,{"date":1813,"open":1702,"high":981,"low":1814,"close":1673,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1673},"2025-10-06",14.225,-0.75,-4.98,166900,{"date":1819,"open":1612,"high":1820,"low":1612,"close":1223,"change":399,"percent_change":1614,"volume":1821,"transactions":9,"vwap":1223},"2025-10-03",15.145,148500,{"date":1823,"open":1215,"high":1697,"low":1800,"close":1149,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1149},"2025-10-02",0.32,2.21,134900,{"date":1828,"open":1723,"high":1223,"low":1224,"close":1735,"change":1534,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1735},"2025-10-01",-1.5,272600,{"date":1832,"open":1214,"high":972,"low":1214,"close":1723,"change":1833,"percent_change":155,"volume":1834,"transactions":9,"vwap":1723},"2025-09-30",0.17,109100,{"date":1836,"open":1604,"high":1837,"low":1244,"close":1244,"change":1385,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1244},"2025-09-29",14.985,-2.55,131900,{"date":1841,"open":900,"high":885,"low":983,"close":900,"change":1362,"percent_change":949,"volume":1046,"transactions":9,"vwap":900},"2025-09-26",{"date":1843,"open":1791,"high":1161,"low":1224,"close":1155,"change":17,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1155},"2025-09-25",1.64,119100,{"date":1847,"open":1194,"high":1848,"low":1849,"close":973,"change":549,"percent_change":1850,"volume":1851,"transactions":9,"vwap":973},"2025-09-24",14.829,14.17,5.72,233900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":436,"percent_change":1408,"volume":1858,"transactions":9,"vwap":1857},"2025-09-23",13.99,14.1,13.79,13.82,88100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":172,"percent_change":1792,"volume":1865,"transactions":9,"vwap":1864},"2025-09-22",13.56,13.95,13.42,13.89,110800,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":835,"percent_change":214,"volume":1871,"transactions":9,"vwap":1870},"2025-09-19",13.572,14,13.69,231700,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":595,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-18",13.54,13.85,13.73,1.4,92300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1874,"change":436,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1874},"2025-09-17",13.6,13.92,13.53,-0.51,119600,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":712,"percent_change":945,"volume":1891,"transactions":9,"vwap":1890},"2025-09-16",13.65,13.375,13.61,106200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":975,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-15",13.78,13.909,13.52,13.67,-0.73,83200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":314,"percent_change":932,"volume":1906,"transactions":9,"vwap":1905},"2025-09-12",13.84,13.97,13.66,13.77,135200,{"date":1908,"open":1909,"high":1849,"low":1910,"close":1903,"change":106,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1903},"2025-09-11",13.4,13.34,4.18,161300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":172,"percent_change":1514,"volume":1782,"transactions":9,"vwap":1918},"2025-09-10",13.24,13.435,13.179,13.41,{"date":1920,"open":1863,"high":1863,"low":1921,"close":1922,"change":272,"percent_change":1445,"volume":1923,"transactions":9,"vwap":1922},"2025-09-09",13.15,13.21,82900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":418,"percent_change":1838,"volume":1930,"transactions":9,"vwap":1929},"2025-09-08",13.71,13.715,13.26,13.36,155100,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1926,"change":1898,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1926},"2025-09-05",14.49,13.58,-5.06,181200,{"date":1938,"open":1939,"high":1224,"low":1939,"close":1188,"change":1195,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1188},"2025-09-04",13.47,7.2,268500,{"date":1943,"open":1944,"high":1904,"low":1945,"close":1939,"change":1183,"percent_change":1183,"volume":1946,"transactions":9,"vwap":1939},"2025-09-03",13.39,13.37,157400,{"date":1948,"open":1945,"high":1949,"low":1921,"close":1939,"change":736,"percent_change":282,"volume":1950,"transactions":9,"vwap":1939},"2025-09-02",13.62,157600,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1534,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-08-29",13.75,13.35,13.46,-1.61,115500,{"date":1959,"open":1960,"high":1926,"low":183,"close":1961,"change":957,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-28",13.43,13.68,2.93,259600,{"date":1965,"open":1966,"high":1856,"low":1967,"close":1966,"change":409,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-08-27",13.29,13.25,-1.85,248300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1874,"change":244,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1874},"2025-08-26",13.59,13.763,13.38,-0.37,138900,{"date":1978,"open":1979,"high":1208,"low":1896,"close":1972,"change":234,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1972},"2025-08-25",13.8,-1.95,172900,{"date":1983,"open":1984,"high":1669,"low":1985,"close":1986,"change":1263,"percent_change":635,"volume":1987,"transactions":9,"vwap":1986},"2025-08-22",14.05,13.7,13.86,183100,{"date":1989,"open":1861,"high":1990,"low":1861,"close":996,"change":283,"percent_change":968,"volume":1991,"transactions":9,"vwap":996},"2025-08-21",14.15,165700,{"date":1993,"open":1903,"high":1984,"low":1890,"close":1904,"change":931,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1904},"2025-08-20",-1.66,220800,{"date":1997,"open":1875,"high":1998,"low":1999,"close":1864,"change":1280,"percent_change":436,"volume":2000,"transactions":9,"vwap":1864},"2025-08-19",14.106,13.74,211500,{"date":2002,"open":2003,"high":1774,"low":1954,"close":2004,"change":1407,"percent_change":541,"volume":2005,"transactions":9,"vwap":2004},"2025-08-18",13.96,13.9,242600,{"date":2007,"open":1162,"high":1644,"low":1862,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-15",13.98,-0.97,-6.49,388900,{"date":2013,"open":967,"high":2014,"low":1235,"close":980,"change":1058,"percent_change":2015,"volume":2016,"transactions":9,"vwap":980},"2025-08-14",15.512,-3.98,207100,{"date":2018,"open":858,"high":1360,"low":1297,"close":1290,"change":314,"percent_change":1545,"volume":2019,"transactions":9,"vwap":1290},"2025-08-13",205200,{"date":2021,"open":922,"high":2022,"low":886,"close":1468,"change":436,"percent_change":945,"volume":1140,"transactions":9,"vwap":1468},"2025-08-12",16.155,{"date":2024,"open":1750,"high":943,"low":1750,"close":858,"change":1474,"percent_change":2025,"volume":2026,"transactions":9,"vwap":858},"2025-08-11",5.11,216500,{"date":2028,"open":2029,"high":793,"low":887,"close":1432,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1432},"2025-08-08",16.785,-1.13,-6.98,583000,{"date":2034,"open":1253,"high":1324,"low":1432,"close":856,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":856},"2025-08-07",0.82,5.33,467700,{"date":2039,"open":921,"high":921,"low":1428,"close":1644,"change":1385,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1644},"2025-08-06",-2.41,174600,{"date":2043,"open":811,"high":811,"low":1156,"close":865,"change":1407,"percent_change":1884,"volume":2044,"transactions":9,"vwap":865},"2025-08-05",136600,{"date":2046,"open":1029,"high":1361,"low":1434,"close":858,"change":705,"percent_change":2047,"volume":2048,"transactions":9,"vwap":858},"2025-08-04",2.79,305000,{"date":2050,"open":1309,"high":2051,"low":967,"close":1253,"change":1499,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1253},"2025-08-01",16.242,-5.98,317900,{"date":2055,"open":855,"high":2056,"low":855,"close":2057,"change":998,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-07-31",16.58,16.39,3.8,205000,{"date":2061,"open":811,"high":1586,"low":1259,"close":1254,"change":1263,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1254},"2025-07-30",-1.07,176500,{"date":2065,"open":864,"high":1022,"low":2066,"close":1360,"change":902,"percent_change":895,"volume":2067,"transactions":9,"vwap":1360},"2025-07-29",15.861,187100,{"date":2069,"open":2070,"high":1372,"low":1479,"close":811,"change":730,"percent_change":1124,"volume":2059,"transactions":9,"vwap":811},"2025-07-28",15.98,{"date":2072,"open":841,"high":2073,"low":1137,"close":921,"change":486,"percent_change":595,"volume":2074,"transactions":9,"vwap":921},"2025-07-25",15.95,130700,{"date":2076,"open":1361,"high":2077,"low":2078,"close":1468,"change":272,"percent_change":821,"volume":1441,"transactions":9,"vwap":1468},"2025-07-24",15.997,15.681,{"date":2080,"open":1367,"high":2081,"low":1644,"close":847,"change":1824,"percent_change":2082,"volume":2083,"transactions":9,"vwap":847},"2025-07-23",16.025,2.05,139400,{"date":2085,"open":1268,"high":930,"low":2086,"close":1259,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1259},"2025-07-22",15.0010004,0.455,3,222800,{"date":2091,"open":1009,"high":936,"low":1162,"close":1820,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1820},"2025-07-21",-0.845,-5.28,388400,{"date":2096,"open":967,"high":2097,"low":1702,"close":864,"change":2098,"percent_change":2099,"volume":1601,"transactions":9,"vwap":864},"2025-07-18",16.014999,0.62,4.03,{"date":2101,"open":1636,"high":870,"low":2102,"close":1297,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1297},"2025-07-17",14.833,0.48,3.22,212100,{"date":2107,"open":2108,"high":2109,"low":1214,"close":1636,"change":2110,"percent_change":747,"volume":2111,"transactions":9,"vwap":1636},"2025-07-16",14.6,14.995,0.5,223000,{"date":2113,"open":1200,"high":1242,"low":2114,"close":2115,"change":382,"percent_change":557,"volume":2116,"transactions":9,"vwap":2115},"2025-07-15",14.285,14.39,166800,{"date":2118,"open":1736,"high":2119,"low":1683,"close":1200,"change":487,"percent_change":643,"volume":2120,"transactions":9,"vwap":1200},"2025-07-14",14.734,215700,{"date":2122,"open":974,"high":1149,"low":1810,"close":1215,"change":214,"percent_change":1333,"volume":2123,"transactions":9,"vwap":1215},"2025-07-11",242700,{"date":2125,"open":1150,"high":894,"low":1216,"close":1612,"change":146,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1612},"2025-07-10",-2.25,271900,{"date":2129,"open":1433,"high":1296,"low":980,"close":878,"change":1677,"percent_change":2130,"volume":2131,"transactions":9,"vwap":878},"2025-07-09",-2.07,240700,{"date":2133,"open":954,"high":2134,"low":1820,"close":1434,"change":225,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1434},"2025-07-08",15.728,-0.71,256400,{"date":2138,"open":1296,"high":1599,"low":981,"close":1029,"change":353,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1029},"2025-07-07",-0.58,301500,{"date":2142,"open":2143,"high":1366,"low":2143,"close":879,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":879},"2025-07-03",15.1,0.47,3.1,131800,{"date":2148,"open":967,"high":967,"low":1180,"close":962,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":962},"2025-07-02",-0.405,-2.6,437200,{"date":2153,"open":1010,"high":850,"low":891,"close":2154,"change":2155,"percent_change":770,"volume":2156,"transactions":9,"vwap":2154},"2025-07-01",15.585,0.175,201300,{"date":2158,"open":1296,"high":2159,"low":892,"close":1253,"change":1230,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1253},"2025-06-30",15.815,0.65,311700,{"date":2163,"open":1296,"high":1269,"low":2164,"close":1268,"change":453,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1268},"2025-06-27",15.035,-1.16,2015100,{"date":2168,"open":1439,"high":76,"low":980,"close":1433,"change":1118,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1433},"2025-06-26",2.51,336200,{"date":2172,"open":1010,"high":2173,"low":966,"close":1279,"change":931,"percent_change":1829,"volume":2174,"transactions":9,"vwap":1279},"2025-06-25",15.418,278700,{"date":2176,"open":1360,"high":1593,"low":1035,"close":954,"change":146,"percent_change":2177,"volume":2178,"transactions":9,"vwap":954},"2025-06-24",-2.17,254400,{"date":2180,"open":1162,"high":1135,"low":1164,"close":1373,"change":2160,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1373},"2025-06-23",4.32,223800,{"date":2184,"open":1278,"high":894,"low":1237,"close":887,"change":1085,"percent_change":2185,"volume":2186,"transactions":9,"vwap":887},"2025-06-20",1.9,261000,{"date":2188,"open":1660,"high":2189,"low":988,"close":1278,"change":136,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1278},"2025-06-18",14.865,0.61,184400,{"date":2193,"open":1235,"high":2109,"low":988,"close":1216,"change":146,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1216},"2025-06-17",-2.27,162900,{"date":2197,"open":1162,"high":2198,"low":983,"close":1162,"change":1338,"percent_change":1627,"volume":2199,"transactions":9,"vwap":1162},"2025-06-16",15.295,185100,{"date":2201,"open":966,"high":2198,"low":1242,"close":914,"change":1051,"percent_change":1968,"volume":2199,"transactions":9,"vwap":914},"2025-06-13",{"date":2203,"open":1608,"high":1427,"low":2204,"close":1286,"change":25,"percent_change":1379,"volume":2205,"transactions":9,"vwap":1286},"2025-06-12",14.956,124500,{"date":2207,"open":872,"high":907,"low":891,"close":1432,"change":214,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1432},"2025-06-11",-1.89,160300,{"date":2211,"open":1604,"high":870,"low":1149,"close":1261,"change":1824,"percent_change":706,"volume":2212,"transactions":9,"vwap":1261},"2025-06-10",272400,{"date":2214,"open":1427,"high":2215,"low":1216,"close":891,"change":477,"percent_change":2216,"volume":2217,"transactions":9,"vwap":891},"2025-06-09",15.265,-1.25,280100,{"date":2219,"open":1162,"high":870,"low":1439,"close":1440,"change":17,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1440},"2025-06-06",1.6,159300,{"date":2223,"open":1635,"high":2224,"low":2225,"close":1439,"change":234,"percent_change":557,"volume":2226,"transactions":9,"vwap":1439},"2025-06-05",15.425,14.917,323800,{"date":2228,"open":857,"high":2229,"low":894,"close":2230,"change":354,"percent_change":2231,"volume":764,"transactions":9,"vwap":2230},"2025-06-04",15.845,15.26,-2.99,{"date":2233,"open":1372,"high":939,"low":1137,"close":857,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":857},"2025-06-03",-0.31,-1.93,232500,{"date":2238,"open":856,"high":1326,"low":938,"close":817,"change":382,"percent_change":2239,"volume":2240,"transactions":9,"vwap":817},"2025-06-02",-1.6,204200,{"date":2242,"open":2243,"high":1324,"low":1366,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-05-30",15.86,16.3,0.29,1.81,249300,{"date":2249,"open":803,"high":2057,"low":839,"close":1017,"change":1044,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1017},"2025-05-29",-2.56,270100,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":322,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-28",16.99,16.18,16.43,-0.79,334200,{"date":2260,"open":2261,"high":2262,"low":801,"close":2263,"change":1975,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-27",17.11,17.54,16.56,-2.19,437700,{"date":2267,"open":1021,"high":2268,"low":1021,"close":1570,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1570},"2025-05-23",17.22,1.3,8.32,520300,{"date":2273,"open":1361,"high":1034,"low":1269,"close":1269,"change":371,"percent_change":2130,"volume":2274,"transactions":9,"vwap":1269},"2025-05-22",278100,{"date":2276,"open":939,"high":826,"low":857,"close":1360,"change":409,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1360},"2025-05-21",-1.54,408300,{"date":2280,"open":1057,"high":1057,"low":833,"close":1417,"change":976,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1417},"2025-05-20",-3.97,289300,{"date":2284,"open":778,"high":2285,"low":1022,"close":792,"change":945,"percent_change":2286,"volume":2287,"transactions":9,"vwap":792},"2025-05-19",17.277,-2.54,328600,{"date":2289,"open":1083,"high":2290,"low":1538,"close":1136,"change":1217,"percent_change":731,"volume":2291,"transactions":9,"vwap":1136},"2025-05-16",17.72,203700,{"date":2293,"open":2294,"high":2290,"low":778,"close":795,"change":93,"percent_change":1637,"volume":2295,"transactions":9,"vwap":795},"2025-05-15",17.48,247800,{"date":2297,"open":1091,"high":2298,"low":794,"close":1055,"change":2299,"percent_change":92,"volume":2300,"transactions":9,"vwap":1055},"2025-05-14",17.63,-0.14,435100,{"date":2302,"open":2303,"high":24,"low":2304,"close":213,"change":2305,"percent_change":2177,"volume":2306,"transactions":9,"vwap":213},"2025-05-13",18.26,17.3,-0.39,553900,{"date":2308,"open":2309,"high":182,"low":2310,"close":1071,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1071},"2025-05-12",22,17.52,-3.7,-17.07,1361300,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-05-09",18.9,22.2,21.67,3.48,19.13,1175700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":769,"change":851,"percent_change":514,"volume":2327,"transactions":9,"vwap":769},"2025-05-08",18.45,18.73,18.07,287100,{"date":2329,"open":270,"high":2330,"low":2331,"close":2332,"change":354,"percent_change":1045,"volume":2333,"transactions":9,"vwap":2332},"2025-05-07",18.863,17.879,18.15,218200,{"date":2335,"open":2336,"high":652,"low":2337,"close":2338,"change":881,"percent_change":1844,"volume":2339,"transactions":9,"vwap":2338},"2025-05-06",18.17,17.825,18.62,405600,{"date":2341,"open":2342,"high":71,"low":1557,"close":2343,"change":676,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-05",17.83,18.32,2.52,343900,{"date":2347,"open":2348,"high":2349,"low":1550,"close":224,"change":77,"percent_change":2350,"volume":2351,"transactions":9,"vwap":224},"2025-05-02",17.67,18.059999,1.19,218800,{"date":2353,"open":2354,"high":2342,"low":1308,"close":223,"change":43,"percent_change":2355,"volume":2356,"transactions":9,"vwap":223},"2025-05-01",17.41,3.88,396700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-04-30",19.57,19.893,16.839,17,-3.12,-15.51,1054000,{"date":2367,"open":2368,"high":444,"low":2369,"close":741,"change":788,"percent_change":2370,"volume":2371,"transactions":9,"vwap":741},"2025-04-29",18.49,17.991,9.83,1199000,{"date":2373,"open":21,"high":2374,"low":2375,"close":2343,"change":343,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2343},"2025-04-28",18.67,17.552,-0.87,260600,{"date":2379,"open":24,"high":71,"low":2380,"close":2381,"change":486,"percent_change":1338,"volume":2382,"transactions":9,"vwap":2381},"2025-04-25",17.69,18.48,209100,{"date":2384,"open":2385,"high":1115,"low":2294,"close":2324,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2324},"2025-04-24",17.65,0.81,4.59,402200,{"date":187,"open":221,"high":2369,"low":2354,"close":2390,"change":713,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},17.64,-1.67,178200]