[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRT":3,"homepage-market-summary":35,"stock-historical-BRT":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BRT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BRT Apartments Corp","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","BRT Apartments Corp is a real estate investment trust company. The company is focused on the ownership, operation, and development of multi-family properties. BRT also owns and operates other real estate assets. All of the Company's assets are comprised of multi-family real estate assets generally leased to tenants on a one-year basis.","12","Great Neck, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.5188,1,"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},13.3,13.41,13.62,13.1801,13.32,-0.02,-0.15,72493.838987,1094,13.3125,15.97,13.18,50629.416540482074,4.3,13467,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},16.69,44964,16411683.551661,-15.77,"2025-04-22",[186,187,197,207,217,228,238,248,259,268,279,288,297,307,316,324,333,341,349,356,366,377,386,396,407,417,425,435,445,453,464,475,483,488,496,503,509,517,525,533,538,546,553,562,570,579,587,596,604,612,619,628,637,647,657,664,670,677,683,687,692,697,703,710,716,723,730,736,742,747,753,756,759,765,768,771,774,778,784,788,794,799,804,810,815,820,823,827,832,835,839,842,845,847,852,855,858,861,866,871,874,880,884,889,893,899,904,907,911,915,918,921,925,929,932,936,940,944,948,951,955,959,966,970,976,979,984,991,998,1004,1009,1017,1024,1029,1033,1038,1043,1047,1051,1054,1058,1062,1064,1068,1071,1075,1079,1083,1086,1089,1093,1096,1099,1104,1107,1110,1113,1115,1119,1124,1127,1131,1134,1138,1141,1144,1148,1150,1153,1155,1158,1162,1164,1169,1172,1175,1178,1182,1185,1187,1191,1195,1199,1202,1204,1207,1210,1214,1217,1220,1223,1225,1229,1233,1236,1238,1243,1247,1252,1255,1258,1261,1264,1268,1272,1274,1277,1280,1283,1287,1291,1295,1299,1302,1307,1311,1315,1319,1323,1326,1330,1334,1337,1340,1343,1345,1349,1353,1356,1360,1363,1366,1370,1375,1379,1382,1385,1387,1390,1393,1395,1399,1404,1406,1410,1413,1417,1421,1423,1427,1432,1436,1441,1448,1455,1460,1466,1472,1479,1486,1494,1503,1510,1516,1523,1529,1535,1540,1544,1549,1554,1559,1561,1567,1573,1578,1583,1588,1593,1596,1599,1602,1607,1611,1613,1617,1620,1624,1628,1630,1633,1636,1639,1642,1646,1650,1654,1659,1663,1667,1672,1674,1679,1685,1688,1691,1695,1699,1703,1706,1709,1714,1718,1722,1724,1729,1734,1736,1739,1742,1745,1749,1754,1758,1764,1767,1769,1773,1778,1781,1784,1788,1793,1799,1802,1805,1809,1812,1816,1820,1822,1825,1827,1831,1833,1836,1840,1843,1847,1850,1852,1855,1860,1865,1868,1871,1875,1880,1884,1887,1890,1893,1896,1899,1901],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",13.38,13.409,13.23,-0.04,-0.3,83276.5765,1008,13.3023,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",13.52,13.55,13.36,-0.08,-0.6,62235.487661,1090,13.4367,{"date":208,"open":209,"high":210,"low":21,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",13.535,13.6636,13.44,-0.14,-1.03,63190.501006,959,13.5108,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",13.46,13.75,13.43,13.58,-0.19,-1.38,55432.3382,978,13.6203,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",13.69,13.91,13.77,0.07,0.51,63990.446997,1233,13.8303,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":212,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",13.89,14.09,13.66,13.7,-1.01,64501.6184,1085,13.8156,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",14.06,14.13,13.79,13.84,-0.29,-2.05,56744.460885,1118,13.9674,{"date":260,"open":261,"high":262,"low":261,"close":251,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",13.99,14.18,0.19,1.36,54958.3787,1423,14.1118,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",13.85,14.04,13.8252,13.94,0.12,0.87,41006.6034,868,13.9229,{"date":280,"open":281,"high":282,"low":283,"close":281,"change":284,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",13.82,14.084,13.73,0,186462.470843,1012,13.8312,{"date":289,"open":271,"high":290,"low":291,"close":281,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",14.08,13.8,-0.13,-0.93,59859.988441,2221,13.8736,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":223,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",14.15,14.24,13.86,13.95,-1.34,67633.9832,1046,13.978,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":192,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",14.26,14.035,14.14,-0.28,63983.588749,2520,14.1356,{"date":317,"open":318,"high":319,"low":251,"close":262,"change":116,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",14.21,14.27,-0.07,44814.10732,1663,14.1923,{"date":325,"open":309,"high":326,"low":290,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",14.41,14.19,-0.05,-0.35,37670.1044,1305,14.2025,{"date":334,"open":290,"high":335,"low":250,"close":300,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",14.25,0.08,0.56,50667.55665,958,14.1725,{"date":342,"open":335,"high":319,"low":343,"close":344,"change":212,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",14.07,14.16,-0.98,48973.0936,784,14.1771,{"date":350,"open":335,"high":351,"low":251,"close":352,"change":328,"percent_change":329,"volume":353,"transactions":354,"vwap":355},"2026-09-08",14.5399,14.3,48796.0964,804,14.3323,{"date":357,"open":358,"high":359,"low":352,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",14.57,14.66,14.35,-0.32,-2.18,20996.72595,480,14.405,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",14.6,14.89,14.4108,14.67,0.18,1.24,69326.1995,976,14.706,{"date":378,"open":379,"high":380,"low":309,"close":381,"change":111,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",14.37,14.75,14.49,0.42,51652.413139,954,14.5372,{"date":387,"open":388,"high":389,"low":335,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",14.28,14.544,14.43,0.11,0.77,30152.8091,852,14.4135,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",14.45,14.51,14.29,14.32,-0.23,-1.58,43454.108,802,14.383,{"date":408,"open":409,"high":359,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",14.42,14.4,14.55,0.2,1.39,24461.611657,589,14.5732,{"date":418,"open":358,"high":358,"low":419,"close":360,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",14.31,-0.24,-1.64,31797.697259,530,14.4037,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",15.18,14.5,14.59,-0.55,-3.63,31781.6971,864,14.6645,{"date":436,"open":437,"high":427,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",14.895,14.82,15.14,0.29,1.95,28878.02228,881,15.0593,{"date":446,"open":428,"high":447,"low":428,"close":448,"change":440,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",15.08,14.85,1.99,66555.095939,1159,14.8814,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",14.61,14.7,14.53,14.56,-0.06,-0.41,28159.36417,844,14.6093,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",14.58,14.65,14.495,14.62,0.1,0.69,17456.403696,523,14.5935,{"date":476,"open":428,"high":477,"low":478,"close":479,"change":470,"percent_change":471,"volume":480,"transactions":481,"vwap":482},"2026-08-19",14.7177,14.44,14.52,37142.409322,951,14.5627,{"date":484,"open":411,"high":485,"low":360,"close":409,"change":459,"percent_change":460,"volume":486,"transactions":178,"vwap":487},"2026-08-18",14.565,50022.300088,14.4409,{"date":489,"open":300,"high":490,"low":491,"close":490,"change":274,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",14.48,14.12,0.84,40540.578883,996,14.3415,{"date":497,"open":498,"high":381,"low":335,"close":499,"change":111,"percent_change":382,"volume":500,"transactions":501,"vwap":502},"2026-08-14",14.38,14.36,32679.799789,921,14.393,{"date":504,"open":335,"high":505,"low":335,"close":352,"change":111,"percent_change":382,"volume":506,"transactions":507,"vwap":508},"2026-08-13",14.4624,27240.940851,467,14.3558,{"date":510,"open":511,"high":319,"low":511,"close":300,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",14.05,0.13,0.92,31118.563337,984,14.2251,{"date":518,"open":344,"high":519,"low":520,"close":521,"change":192,"percent_change":312,"volume":522,"transactions":523,"vwap":524},"2026-08-11",14.6216,14.01,14.11,43106.863072,724,14.0924,{"date":526,"open":388,"high":527,"low":521,"close":299,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",14.3888,-0.26,-1.8,26243.847322,749,14.1916,{"date":534,"open":498,"high":371,"low":498,"close":326,"change":116,"percent_change":320,"volume":535,"transactions":536,"vwap":537},"2026-08-07",45063.04327,488,14.4653,{"date":539,"open":540,"high":429,"low":311,"close":409,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",14.2,0.24,1.69,60817.71491,716,14.3461,{"date":547,"open":466,"high":466,"low":548,"close":262,"change":320,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",13.88,-0.49,65353.832432,988,14.2097,{"date":554,"open":369,"high":555,"low":556,"close":335,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",15.03,14.215,-0.74,-4.94,68080.263081,744,14.5653,{"date":563,"open":564,"high":447,"low":358,"close":565,"change":336,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",15.02,14.99,0.54,78891.46958,1293,14.9465,{"date":571,"open":572,"high":573,"low":457,"close":574,"change":223,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",14.98,15.05,14.91,-1.26,59744.163994,1184,14.8489,{"date":580,"open":581,"high":582,"low":583,"close":581,"change":116,"percent_change":320,"volume":584,"transactions":585,"vwap":586},"2026-07-30",15.1,15.11,14.93,28267.467832,613,15.059,{"date":588,"open":589,"high":590,"low":591,"close":582,"change":592,"percent_change":512,"volume":593,"transactions":594,"vwap":595},"2026-07-29",15.025,15.2199,14.9463,0.02,14162.714396,564,15.0939,{"date":597,"open":565,"high":598,"low":448,"close":599,"change":233,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",15.4035,15.09,0.47,26201.384586,428,15.0954,{"date":605,"open":565,"high":606,"low":607,"close":564,"change":608,"percent_change":412,"volume":609,"transactions":610,"vwap":611},"2026-07-27",15.07,14.77,0.03,23165.806437,357,14.9991,{"date":613,"open":614,"high":615,"low":614,"close":565,"change":284,"percent_change":284,"volume":616,"transactions":617,"vwap":618},"2026-07-24",14.845,15.23,20366.953612,406,14.9946,{"date":620,"open":621,"high":581,"low":622,"close":565,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",14.8,14.635,0.04,0.27,50978.919473,719,14.8964,{"date":629,"open":583,"high":630,"low":631,"close":632,"change":328,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",15.0363,14.73,14.95,-0.33,30746.5367,653,14.9002,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":459,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",14.94,15.035,14.83,15,-0.4,28013.976865,621,14.9647,{"date":648,"open":369,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",15.27,14.745,15.06,0.16,1.07,24970.6137,569,14.9961,{"date":658,"open":447,"high":659,"low":660,"close":661,"change":420,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-17",15.37,14.88,14.9,-1.59,15600,{"date":665,"open":666,"high":667,"low":668,"close":439,"change":192,"percent_change":528,"volume":669,"transactions":9,"vwap":439},"2026-07-16",15.25,15.3,14.92,29500,{"date":671,"open":672,"high":673,"low":672,"close":427,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":427},"2026-07-15",14.74,15.24,0.45,3.05,34100,{"date":678,"open":679,"high":680,"low":456,"close":631,"change":460,"percent_change":681,"volume":682,"transactions":9,"vwap":631},"2026-07-14",14.86,15.21,-2.71,23900,{"date":684,"open":661,"high":680,"low":685,"close":439,"change":440,"percent_change":441,"volume":686,"transactions":9,"vwap":439},"2026-07-13",14.79,28700,{"date":688,"open":689,"high":690,"low":478,"close":448,"change":284,"percent_change":284,"volume":691,"transactions":9,"vwap":448},"2026-07-10",14.71,15.12,52400,{"date":693,"open":673,"high":673,"low":456,"close":448,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":448},"2026-07-09",-0.12,-0.8,38700,{"date":698,"open":660,"high":606,"low":699,"close":700,"change":470,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-08",14.69,14.97,0.67,32700,{"date":704,"open":705,"high":706,"low":641,"close":707,"change":254,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-07",15.26,15.34,14.87,-1.91,22500,{"date":711,"open":621,"high":712,"low":672,"close":713,"change":151,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-06",15.29,15.16,2.57,37000,{"date":717,"open":718,"high":718,"low":689,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-02",15.04,14.78,-0.34,-2.25,26700,{"date":724,"open":725,"high":726,"low":447,"close":690,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":690},"2026-07-01",15.42,15.56,-0.25,-1.63,41300,{"date":731,"open":732,"high":733,"low":651,"close":659,"change":623,"percent_change":734,"volume":735,"transactions":9,"vwap":659},"2026-06-30",15.19,15.58,0.26,77300,{"date":737,"open":738,"high":738,"low":639,"close":739,"change":193,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-29",15.5,15.33,-1.92,82000,{"date":743,"open":607,"high":744,"low":359,"close":744,"change":513,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-26",15.63,6.25,254400,{"date":748,"open":749,"high":685,"low":750,"close":689,"change":402,"percent_change":751,"volume":752,"transactions":9,"vwap":689},"2026-06-25",14.68,14.54,-1.54,37600,{"date":754,"open":718,"high":666,"low":583,"close":639,"change":623,"percent_change":624,"volume":755,"transactions":9,"vwap":639},"2026-06-24",53200,{"date":757,"open":661,"high":690,"low":380,"close":661,"change":623,"percent_change":624,"volume":758,"transactions":9,"vwap":661},"2026-06-23",34600,{"date":760,"open":761,"high":369,"low":672,"close":679,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":679},"2026-06-22",14.81,-0.03,-0.2,31900,{"date":766,"open":672,"high":369,"low":455,"close":369,"change":372,"percent_change":767,"volume":735,"transactions":9,"vwap":369},"2026-06-18",1.22,{"date":769,"open":574,"high":651,"low":429,"close":689,"change":763,"percent_change":303,"volume":770,"transactions":9,"vwap":689},"2026-06-17",35300,{"date":772,"open":641,"high":564,"low":685,"close":574,"change":623,"percent_change":624,"volume":773,"transactions":9,"vwap":574},"2026-06-16",26100,{"date":775,"open":713,"high":427,"low":438,"close":707,"change":402,"percent_change":776,"volume":777,"transactions":9,"vwap":707},"2026-06-15",-1.52,29300,{"date":779,"open":780,"high":439,"low":639,"close":581,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":581},"2026-06-12",15.01,0.17,1.14,23000,{"date":785,"open":651,"high":651,"low":621,"close":583,"change":192,"percent_change":786,"volume":787,"transactions":9,"vwap":583},"2026-06-11",-0.27,18100,{"date":789,"open":679,"high":790,"low":791,"close":700,"change":412,"percent_change":792,"volume":793,"transactions":9,"vwap":700},"2026-06-10",15.2,14.84,1.35,39600,{"date":795,"open":448,"high":668,"low":401,"close":607,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":607},"2026-06-09",0.05,0.34,39000,{"date":800,"open":359,"high":761,"low":399,"close":801,"change":336,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-08",14.72,0.55,41700,{"date":805,"open":806,"high":631,"low":806,"close":807,"change":440,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-05",14.33,14.64,2.02,31200,{"date":811,"open":419,"high":478,"low":812,"close":360,"change":512,"percent_change":813,"volume":814,"transactions":9,"vwap":360},"2026-06-04",14.23,0.91,16100,{"date":816,"open":499,"high":409,"low":250,"close":817,"change":818,"percent_change":819,"volume":676,"transactions":9,"vwap":817},"2026-06-03",14.22,-0.11,-0.77,{"date":821,"open":300,"high":478,"low":318,"close":806,"change":192,"percent_change":312,"volume":822,"transactions":9,"vwap":806},"2026-06-02",19300,{"date":824,"open":326,"high":380,"low":319,"close":379,"change":694,"percent_change":825,"volume":826,"transactions":9,"vwap":379},"2026-06-01",-0.83,23300,{"date":828,"open":428,"high":371,"low":410,"close":381,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":381},"2026-05-29",-0.1,-0.69,28300,{"date":833,"open":368,"high":672,"low":358,"close":429,"change":116,"percent_change":320,"volume":834,"transactions":9,"vwap":429},"2026-05-28",11100,{"date":836,"open":689,"high":607,"low":837,"close":368,"change":116,"percent_change":320,"volume":838,"transactions":9,"vwap":368},"2026-05-27",14.47,11200,{"date":840,"open":466,"high":467,"low":379,"close":455,"change":336,"percent_change":802,"volume":841,"transactions":9,"vwap":455},"2026-05-26",22800,{"date":843,"open":456,"high":801,"low":844,"close":457,"change":459,"percent_change":460,"volume":715,"transactions":9,"vwap":457},"2026-05-22",14.34,{"date":846,"open":409,"high":467,"low":419,"close":429,"change":796,"percent_change":797,"volume":773,"transactions":9,"vwap":429},"2026-05-21",{"date":848,"open":309,"high":368,"low":812,"close":750,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":750},"2026-05-20",0.22,1.54,26800,{"date":853,"open":540,"high":457,"low":540,"close":401,"change":192,"percent_change":312,"volume":854,"transactions":9,"vwap":401},"2026-05-19",15900,{"date":856,"open":511,"high":411,"low":511,"close":499,"change":336,"percent_change":337,"volume":857,"transactions":9,"vwap":499},"2026-05-18",38000,{"date":859,"open":358,"high":380,"low":511,"close":388,"change":329,"percent_change":860,"volume":709,"transactions":9,"vwap":388},"2026-05-15",-2.39,{"date":862,"open":398,"high":699,"low":326,"close":863,"change":372,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-14",14.63,1.25,16400,{"date":867,"open":868,"high":679,"low":379,"close":398,"change":818,"percent_change":869,"volume":870,"transactions":9,"vwap":398},"2026-05-13",14.46,-0.76,24700,{"date":872,"open":499,"high":801,"low":360,"close":458,"change":336,"percent_change":802,"volume":873,"transactions":9,"vwap":458},"2026-05-12",18000,{"date":875,"open":466,"high":467,"low":876,"close":490,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":490},"2026-05-11",14.1,-0.18,-1.23,26200,{"date":881,"open":863,"high":801,"low":411,"close":359,"change":694,"percent_change":882,"volume":883,"transactions":9,"vwap":359},"2026-05-08",-0.81,17300,{"date":885,"open":466,"high":641,"low":410,"close":719,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":719},"2026-05-07",0.31,2.14,31000,{"date":890,"open":458,"high":368,"low":379,"close":837,"change":891,"percent_change":233,"volume":892,"transactions":9,"vwap":837},"2026-05-06",0.01,27300,{"date":894,"open":895,"high":381,"low":896,"close":868,"change":734,"percent_change":897,"volume":898,"transactions":9,"vwap":868},"2026-05-05",14.17,14.02,1.83,44500,{"date":900,"open":388,"high":360,"low":521,"close":540,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":540},"2026-05-04",-0.17,-1.18,19700,{"date":905,"open":398,"high":837,"low":309,"close":379,"change":284,"percent_change":284,"volume":906,"transactions":9,"vwap":379},"2026-05-01",30700,{"date":908,"open":311,"high":490,"low":311,"close":379,"change":909,"percent_change":910,"volume":777,"transactions":9,"vwap":379},"2026-04-30",0.14,0.98,{"date":912,"open":458,"high":359,"low":344,"close":812,"change":329,"percent_change":913,"volume":914,"transactions":9,"vwap":812},"2026-04-29",-2.4,35700,{"date":916,"open":498,"high":621,"low":817,"close":466,"change":734,"percent_change":917,"volume":851,"transactions":9,"vwap":466},"2026-04-28",1.82,{"date":919,"open":344,"high":411,"low":290,"close":401,"change":233,"percent_change":57,"volume":920,"transactions":9,"vwap":401},"2026-04-27",47300,{"date":922,"open":299,"high":352,"low":876,"close":335,"change":623,"percent_change":923,"volume":924,"transactions":9,"vwap":335},"2026-04-24",0.28,14500,{"date":926,"open":300,"high":400,"low":241,"close":318,"change":608,"percent_change":927,"volume":928,"transactions":9,"vwap":318},"2026-04-23",0.21,15200,{"date":930,"open":318,"high":499,"low":343,"close":262,"change":192,"percent_change":312,"volume":931,"transactions":9,"vwap":262},"2026-04-22",25000,{"date":933,"open":410,"high":457,"low":299,"close":817,"change":212,"percent_change":934,"volume":935,"transactions":9,"vwap":817},"2026-04-21",-0.97,48100,{"date":937,"open":868,"high":399,"low":319,"close":499,"change":459,"percent_change":938,"volume":939,"transactions":9,"vwap":499},"2026-04-20",-0.42,30800,{"date":941,"open":401,"high":455,"low":419,"close":409,"change":927,"percent_change":942,"volume":943,"transactions":9,"vwap":409},"2026-04-17",1.48,37500,{"date":945,"open":388,"high":381,"low":540,"close":318,"change":292,"percent_change":946,"volume":947,"transactions":9,"vwap":318},"2026-04-16",-0.91,16800,{"date":949,"open":299,"high":326,"low":491,"close":844,"change":391,"percent_change":392,"volume":950,"transactions":9,"vwap":844},"2026-04-15",30600,{"date":952,"open":251,"high":388,"low":896,"close":812,"change":274,"percent_change":953,"volume":954,"transactions":9,"vwap":812},"2026-04-14",0.85,34000,{"date":956,"open":261,"high":299,"low":253,"close":521,"change":336,"percent_change":957,"volume":958,"transactions":9,"vwap":521},"2026-04-13",0.57,56700,{"date":960,"open":961,"high":311,"low":270,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-10",13.87,14.03,-0.09,-0.64,61600,{"date":967,"open":273,"high":388,"low":273,"close":491,"change":968,"percent_change":653,"volume":969,"transactions":9,"vwap":491},"2026-04-09",0.15,198800,{"date":971,"open":491,"high":540,"low":281,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-08",13.97,0.09,0.65,127100,{"date":977,"open":243,"high":896,"low":243,"close":548,"change":909,"percent_change":93,"volume":978,"transactions":9,"vwap":548},"2026-04-07",115700,{"date":980,"open":283,"high":290,"low":981,"close":982,"change":973,"percent_change":141,"volume":983,"transactions":9,"vwap":982},"2026-04-06",13.65,13.74,122300,{"date":985,"open":986,"high":987,"low":988,"close":981,"change":968,"percent_change":989,"volume":990,"transactions":9,"vwap":981},"2026-04-02",13.49,13.81,13.48,1.11,67000,{"date":992,"open":993,"high":994,"low":20,"close":995,"change":652,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-01",13.35,13.59,13.5,1.2,55900,{"date":999,"open":200,"high":1000,"low":20,"close":1001,"change":818,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-31",13.64,13.34,-0.82,65200,{"date":1005,"open":1006,"high":22,"low":31,"close":1007,"change":541,"percent_change":917,"volume":1008,"transactions":9,"vwap":1007},"2026-03-30",13.26,13.45,96500,{"date":1010,"open":1011,"high":222,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-03-27",13.37,13.19,13.21,-0.39,-2.87,104300,{"date":1018,"open":1019,"high":1020,"low":200,"close":1021,"change":877,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-26",13.68,13.92,13.6,-1.31,82300,{"date":1025,"open":1026,"high":812,"low":220,"close":1027,"change":292,"percent_change":293,"volume":1028,"transactions":9,"vwap":1027},"2026-03-25",14,13.78,73800,{"date":1030,"open":240,"high":262,"low":1027,"close":231,"change":829,"percent_change":1031,"volume":1032,"transactions":9,"vwap":231},"2026-03-24",-0.71,56200,{"date":1034,"open":1035,"high":290,"low":1021,"close":520,"change":57,"percent_change":1036,"volume":1037,"transactions":9,"vwap":520},"2026-03-23",13.72,3.62,57400,{"date":1039,"open":1040,"high":1040,"low":986,"close":199,"change":312,"percent_change":1041,"volume":1042,"transactions":9,"vwap":199},"2026-03-20",13.83,-2.03,180400,{"date":1044,"open":231,"high":511,"low":981,"close":291,"change":694,"percent_change":1045,"volume":1046,"transactions":9,"vwap":291},"2026-03-19",-0.86,180500,{"date":1048,"open":318,"high":309,"low":1020,"close":1020,"change":633,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1020},"2026-03-18",-2.32,66800,{"date":1052,"open":400,"high":399,"low":817,"close":335,"change":623,"percent_change":923,"volume":1053,"transactions":9,"vwap":335},"2026-03-17",30900,{"date":1055,"open":262,"high":844,"low":491,"close":318,"change":973,"percent_change":1056,"volume":1057,"transactions":9,"vwap":318},"2026-03-16",0.64,31300,{"date":1059,"open":410,"high":478,"low":962,"close":491,"change":193,"percent_change":1060,"volume":1061,"transactions":9,"vwap":491},"2026-03-13",-2.08,46800,{"date":1063,"open":335,"high":863,"low":876,"close":409,"change":274,"percent_change":492,"volume":831,"transactions":9,"vwap":409},"2026-03-12",{"date":1065,"open":379,"high":409,"low":262,"close":352,"change":26,"percent_change":1066,"volume":1067,"transactions":9,"vwap":352},"2026-03-11",-1.04,46300,{"date":1069,"open":388,"high":358,"low":309,"close":398,"change":111,"percent_change":382,"volume":1070,"transactions":9,"vwap":398},"2026-03-10",22100,{"date":1072,"open":749,"high":801,"low":521,"close":1073,"change":420,"percent_change":421,"volume":1074,"transactions":9,"vwap":1073},"2026-03-09",14.39,55800,{"date":1076,"open":807,"high":632,"low":379,"close":863,"change":320,"percent_change":1077,"volume":1078,"transactions":9,"vwap":863},"2026-03-06",-0.48,74200,{"date":1080,"open":621,"high":791,"low":371,"close":456,"change":212,"percent_change":1081,"volume":1082,"transactions":9,"vwap":456},"2026-03-05",-0.94,23700,{"date":1084,"open":668,"high":668,"low":455,"close":791,"change":284,"percent_change":284,"volume":1085,"transactions":9,"vwap":791},"2026-03-04",20700,{"date":1087,"open":469,"high":707,"low":479,"close":791,"change":623,"percent_change":624,"volume":1088,"transactions":9,"vwap":791},"2026-03-03",34700,{"date":1090,"open":479,"high":761,"low":479,"close":621,"change":512,"percent_change":1091,"volume":1092,"transactions":9,"vwap":621},"2026-03-02",0.89,15300,{"date":1094,"open":689,"high":574,"low":469,"close":371,"change":26,"percent_change":244,"volume":1095,"transactions":9,"vwap":371},"2026-02-27",27500,{"date":1097,"open":574,"high":565,"low":621,"close":438,"change":796,"percent_change":797,"volume":1098,"transactions":9,"vwap":438},"2026-02-26",13000,{"date":1100,"open":750,"high":641,"low":399,"close":607,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":607},"2026-02-25",0.23,1.58,17100,{"date":1105,"open":411,"high":380,"low":428,"close":750,"change":328,"percent_change":720,"volume":1106,"transactions":9,"vwap":750},"2026-02-24",14000,{"date":1108,"open":456,"high":621,"low":458,"close":429,"change":320,"percent_change":1077,"volume":1109,"transactions":9,"vwap":429},"2026-02-23",18700,{"date":1111,"open":801,"high":448,"low":455,"close":359,"change":592,"percent_change":909,"volume":1112,"transactions":9,"vwap":359},"2026-02-20",15800,{"date":1114,"open":863,"high":700,"low":411,"close":807,"change":459,"percent_change":460,"volume":1112,"transactions":9,"vwap":807},"2026-02-19",{"date":1116,"open":574,"high":573,"low":699,"close":456,"change":193,"percent_change":1117,"volume":1118,"transactions":9,"vwap":456},"2026-02-18",-2,19800,{"date":1120,"open":868,"high":599,"low":868,"close":642,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":642},"2026-02-17",0.5,3.45,62900,{"date":1125,"open":359,"high":672,"low":409,"close":428,"change":192,"percent_change":312,"volume":1126,"transactions":9,"vwap":428},"2026-02-13",27100,{"date":1128,"open":661,"high":661,"low":410,"close":750,"change":402,"percent_change":1129,"volume":1130,"transactions":9,"vwap":750},"2026-02-12",-1.56,22600,{"date":1132,"open":380,"high":583,"low":689,"close":607,"change":116,"percent_change":320,"volume":1133,"transactions":9,"vwap":607},"2026-02-11",23800,{"date":1135,"open":359,"high":565,"low":358,"close":719,"change":274,"percent_change":1136,"volume":1137,"transactions":9,"vwap":719},"2026-02-10",0.82,25200,{"date":1139,"open":456,"high":581,"low":469,"close":359,"change":694,"percent_change":882,"volume":1140,"transactions":9,"vwap":359},"2026-02-09",22900,{"date":1142,"open":641,"high":572,"low":801,"close":719,"change":328,"percent_change":720,"volume":1143,"transactions":9,"vwap":719},"2026-02-06",69900,{"date":1145,"open":448,"high":448,"low":699,"close":641,"change":111,"percent_change":1146,"volume":1147,"transactions":9,"vwap":641},"2026-02-05",0.41,51700,{"date":1149,"open":448,"high":448,"low":469,"close":607,"change":623,"percent_change":624,"volume":676,"transactions":9,"vwap":607},"2026-02-04",{"date":1151,"open":368,"high":1152,"low":399,"close":631,"change":111,"percent_change":1146,"volume":879,"transactions":9,"vwap":631},"2026-02-03",14.76,{"date":1154,"open":631,"high":761,"low":469,"close":371,"change":25,"percent_change":212,"volume":777,"transactions":9,"vwap":371},"2026-02-02",{"date":1156,"open":399,"high":801,"low":326,"close":699,"change":512,"percent_change":1091,"volume":1157,"transactions":9,"vwap":699},"2026-01-30",25600,{"date":1159,"open":1073,"high":455,"low":498,"close":458,"change":927,"percent_change":1160,"volume":1161,"transactions":9,"vwap":458},"2026-01-29",1.46,24400,{"date":1163,"open":607,"high":607,"low":806,"close":360,"change":643,"percent_change":681,"volume":755,"transactions":9,"vwap":360},"2026-01-28",{"date":1165,"open":791,"high":1166,"low":456,"close":380,"change":292,"percent_change":1167,"volume":1168,"transactions":9,"vwap":380},"2026-01-27",14.96,-0.87,30300,{"date":1170,"open":700,"high":573,"low":1152,"close":660,"change":459,"percent_change":643,"volume":1171,"transactions":9,"vwap":660},"2026-01-26",41100,{"date":1173,"open":719,"high":573,"low":1152,"close":639,"change":25,"percent_change":292,"volume":1174,"transactions":9,"vwap":639},"2026-01-23",41000,{"date":1176,"open":718,"high":606,"low":621,"close":1166,"change":284,"percent_change":284,"volume":1177,"transactions":9,"vwap":1166},"2026-01-22",27400,{"date":1179,"open":801,"high":427,"low":801,"close":1166,"change":923,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1166},"2026-01-21",1.91,46100,{"date":1183,"open":641,"high":661,"low":749,"close":749,"change":329,"percent_change":1184,"volume":669,"transactions":9,"vwap":749},"2026-01-20",-2.33,{"date":1186,"open":718,"high":447,"low":668,"close":555,"change":284,"percent_change":284,"volume":1157,"transactions":9,"vwap":555},"2026-01-16",{"date":1188,"open":369,"high":732,"low":761,"close":555,"change":274,"percent_change":1189,"volume":1190,"transactions":9,"vwap":555},"2026-01-15",0.8,38100,{"date":1192,"open":863,"high":642,"low":368,"close":574,"change":927,"percent_change":1193,"volume":1194,"transactions":9,"vwap":574},"2026-01-14",1.43,32500,{"date":1196,"open":672,"high":685,"low":750,"close":456,"change":963,"percent_change":1197,"volume":1198,"transactions":9,"vwap":456},"2026-01-13",-0.61,28000,{"date":1200,"open":467,"high":679,"low":458,"close":685,"change":796,"percent_change":797,"volume":1201,"transactions":9,"vwap":685},"2026-01-12",29000,{"date":1203,"open":467,"high":660,"low":455,"close":672,"change":111,"percent_change":1146,"volume":1137,"transactions":9,"vwap":672},"2026-01-09",{"date":1205,"open":807,"high":369,"low":807,"close":749,"change":192,"percent_change":786,"volume":1206,"transactions":9,"vwap":749},"2026-01-08",36400,{"date":1208,"open":707,"high":707,"low":807,"close":801,"change":963,"percent_change":1197,"volume":1209,"transactions":9,"vwap":801},"2026-01-07",33600,{"date":1211,"open":749,"high":761,"low":457,"close":761,"change":126,"percent_change":1212,"volume":1213,"transactions":9,"vwap":761},"2026-01-06",1.72,67600,{"date":1215,"open":410,"high":359,"low":806,"close":458,"change":470,"percent_change":471,"volume":1216,"transactions":9,"vwap":458},"2026-01-05",67900,{"date":1218,"open":455,"high":469,"low":410,"close":868,"change":420,"percent_change":728,"volume":1219,"transactions":9,"vwap":868},"2026-01-02",33400,{"date":1221,"open":380,"high":380,"low":807,"close":456,"change":762,"percent_change":763,"volume":1222,"transactions":9,"vwap":456},"2025-12-31",69800,{"date":1224,"open":1152,"high":679,"low":699,"close":631,"change":796,"percent_change":797,"volume":773,"transactions":9,"vwap":631},"2025-12-30",{"date":1226,"open":411,"high":679,"low":750,"close":749,"change":233,"percent_change":1227,"volume":1228,"transactions":9,"vwap":749},"2025-12-29",0.48,80400,{"date":1230,"open":457,"high":749,"low":868,"close":455,"change":968,"percent_change":1231,"volume":1232,"transactions":9,"vwap":455},"2025-12-26",1.04,47400,{"date":1234,"open":379,"high":428,"low":335,"close":868,"change":512,"percent_change":813,"volume":1235,"transactions":9,"vwap":868},"2025-12-24",33200,{"date":1237,"open":388,"high":379,"low":300,"close":806,"change":891,"percent_change":233,"volume":1032,"transactions":9,"vwap":806},"2025-12-23",{"date":1239,"open":428,"high":466,"low":262,"close":401,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":401},"2025-12-22",-0.44,-2.98,86700,{"date":1244,"open":439,"high":439,"low":1152,"close":1152,"change":1240,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1152},"2025-12-19",-2.89,170300,{"date":1248,"open":1249,"high":739,"low":651,"close":790,"change":973,"percent_change":1250,"volume":1251,"transactions":9,"vwap":790},"2025-12-18",15.17,0.6,93800,{"date":1253,"open":565,"high":427,"low":565,"close":582,"change":391,"percent_change":43,"volume":1254,"transactions":9,"vwap":582},"2025-12-17",34300,{"date":1256,"open":573,"high":690,"low":641,"close":642,"change":762,"percent_change":763,"volume":1257,"transactions":9,"vwap":642},"2025-12-16",77600,{"date":1259,"open":599,"high":690,"low":707,"close":555,"change":762,"percent_change":763,"volume":1260,"transactions":9,"vwap":555},"2025-12-15",35800,{"date":1262,"open":780,"high":1263,"low":660,"close":651,"change":968,"percent_change":106,"volume":1074,"transactions":9,"vwap":651},"2025-12-12",15.15,{"date":1265,"open":555,"high":439,"low":707,"close":574,"change":320,"percent_change":1266,"volume":1267,"transactions":9,"vwap":574},"2025-12-11",-0.47,47800,{"date":1269,"open":457,"high":780,"low":457,"close":572,"change":1227,"percent_change":1270,"volume":1271,"transactions":9,"vwap":572},"2025-12-10",3.31,68400,{"date":1273,"open":469,"high":699,"low":398,"close":428,"change":192,"percent_change":312,"volume":758,"transactions":9,"vwap":428},"2025-12-09",{"date":1275,"open":429,"high":467,"low":428,"close":750,"change":796,"percent_change":156,"volume":1276,"transactions":9,"vwap":750},"2025-12-08",49700,{"date":1278,"open":381,"high":807,"low":381,"close":381,"change":328,"percent_change":720,"volume":1279,"transactions":9,"vwap":381},"2025-12-05",41400,{"date":1281,"open":381,"high":699,"low":398,"close":750,"change":192,"percent_change":786,"volume":1282,"transactions":9,"vwap":750},"2025-12-04",47200,{"date":1284,"open":428,"high":1152,"low":490,"close":466,"change":973,"percent_change":1285,"volume":1286,"transactions":9,"vwap":466},"2025-12-03",0.62,40900,{"date":1288,"open":369,"high":369,"low":837,"close":381,"change":643,"percent_change":1289,"volume":1290,"transactions":9,"vwap":381},"2025-12-02",-2.69,22400,{"date":1292,"open":457,"high":369,"low":478,"close":369,"change":126,"percent_change":1293,"volume":1294,"transactions":9,"vwap":369},"2025-12-01",1.71,186200,{"date":1296,"open":761,"high":761,"low":466,"close":807,"change":223,"percent_change":1297,"volume":1298,"transactions":9,"vwap":807},"2025-11-28",-1.28,21000,{"date":1300,"open":791,"high":661,"low":456,"close":641,"change":623,"percent_change":624,"volume":1301,"transactions":9,"vwap":641},"2025-11-26",45600,{"date":1303,"open":812,"high":679,"low":299,"close":685,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":685},"2025-11-25",0.63,4.45,86500,{"date":1308,"open":299,"high":360,"low":511,"close":344,"change":763,"percent_change":1309,"volume":1310,"transactions":9,"vwap":344},"2025-11-24",-1.39,717200,{"date":1312,"open":896,"high":837,"low":896,"close":499,"change":156,"percent_change":1313,"volume":1314,"transactions":9,"vwap":499},"2025-11-21",2.5,115200,{"date":1316,"open":327,"high":335,"low":1026,"close":520,"change":694,"percent_change":1317,"volume":1318,"transactions":9,"vwap":520},"2025-11-20",-0.85,52000,{"date":1320,"open":806,"high":410,"low":876,"close":251,"change":528,"percent_change":1321,"volume":1322,"transactions":9,"vwap":251},"2025-11-19",-1.81,62100,{"date":1324,"open":390,"high":411,"low":400,"close":1073,"change":796,"percent_change":156,"volume":1325,"transactions":9,"vwap":1073},"2025-11-18",62200,{"date":1327,"open":429,"high":429,"low":817,"close":844,"change":727,"percent_change":1328,"volume":1329,"transactions":9,"vwap":844},"2025-11-17",-1.71,89300,{"date":1331,"open":540,"high":359,"low":511,"close":429,"change":151,"percent_change":1332,"volume":1333,"transactions":9,"vwap":429},"2025-11-14",2.67,79400,{"date":1335,"open":844,"high":429,"low":299,"close":318,"change":528,"percent_change":529,"volume":1336,"transactions":9,"vwap":318},"2025-11-13",110200,{"date":1338,"open":428,"high":631,"low":498,"close":837,"change":459,"percent_change":460,"volume":1339,"transactions":9,"vwap":837},"2025-11-12",86200,{"date":1341,"open":479,"high":371,"low":410,"close":457,"change":891,"percent_change":233,"volume":1342,"transactions":9,"vwap":457},"2025-11-11",146300,{"date":1344,"open":359,"high":369,"low":868,"close":479,"change":694,"percent_change":1002,"volume":997,"transactions":9,"vwap":479},"2025-11-10",{"date":1346,"open":699,"high":713,"low":390,"close":807,"change":212,"percent_change":1347,"volume":1348,"transactions":9,"vwap":807},"2025-11-07",-0.95,59700,{"date":1350,"open":572,"high":573,"low":371,"close":719,"change":193,"percent_change":1351,"volume":1352,"transactions":9,"vwap":719},"2025-11-06",-1.99,68500,{"date":1354,"open":700,"high":599,"low":791,"close":447,"change":849,"percent_change":942,"volume":1355,"transactions":9,"vwap":447},"2025-11-05",17500,{"date":1357,"open":368,"high":369,"low":479,"close":679,"change":973,"percent_change":1358,"volume":1359,"transactions":9,"vwap":679},"2025-11-04",0.61,27600,{"date":1361,"open":469,"high":661,"low":326,"close":607,"change":111,"percent_change":1146,"volume":1362,"transactions":9,"vwap":607},"2025-11-03",36700,{"date":1364,"open":1152,"high":621,"low":399,"close":689,"change":608,"percent_change":412,"volume":1365,"transactions":9,"vwap":689},"2025-10-31",50000,{"date":1367,"open":326,"high":699,"low":410,"close":749,"change":541,"percent_change":1368,"volume":1369,"transactions":9,"vwap":749},"2025-10-30",1.66,51500,{"date":1371,"open":607,"high":572,"low":379,"close":478,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":478},"2025-10-29",-0.36,-2.43,65500,{"date":1376,"open":660,"high":661,"low":689,"close":621,"change":829,"percent_change":1377,"volume":1378,"transactions":9,"vwap":621},"2025-10-28",-0.67,34200,{"date":1380,"open":780,"high":564,"low":707,"close":661,"change":818,"percent_change":1381,"volume":722,"transactions":9,"vwap":661},"2025-10-27",-0.73,{"date":1383,"open":718,"high":680,"low":1166,"close":780,"change":608,"percent_change":412,"volume":1384,"transactions":9,"vwap":780},"2025-10-24",21200,{"date":1386,"open":573,"high":427,"low":448,"close":572,"change":192,"percent_change":786,"volume":870,"transactions":9,"vwap":572},"2025-10-23",{"date":1388,"open":700,"high":1263,"low":448,"close":564,"change":470,"percent_change":701,"volume":1389,"transactions":9,"vwap":564},"2025-10-22",54800,{"date":1391,"open":690,"high":690,"low":641,"close":668,"change":192,"percent_change":786,"volume":1392,"transactions":9,"vwap":668},"2025-10-21",61200,{"date":1394,"open":632,"high":599,"low":863,"close":1166,"change":796,"percent_change":797,"volume":1359,"transactions":9,"vwap":1166},"2025-10-20",{"date":1396,"open":685,"high":1397,"low":685,"close":574,"change":233,"percent_change":600,"volume":1398,"transactions":9,"vwap":574},"2025-10-17",15.28,58700,{"date":1400,"open":565,"high":1401,"low":672,"close":791,"change":26,"percent_change":1402,"volume":1403,"transactions":9,"vwap":791},"2025-10-16",15.13,-1,44200,{"date":1405,"open":572,"high":439,"low":661,"close":565,"change":391,"percent_change":163,"volume":1403,"transactions":9,"vwap":565},"2025-10-15",{"date":1407,"open":631,"high":639,"low":479,"close":660,"change":470,"percent_change":1408,"volume":1409,"transactions":9,"vwap":660},"2025-10-14",0.68,44600,{"date":1411,"open":761,"high":555,"low":457,"close":719,"change":233,"percent_change":1227,"volume":1412,"transactions":9,"vwap":719},"2025-10-13",104600,{"date":1414,"open":1166,"high":564,"low":689,"close":689,"change":528,"percent_change":1415,"volume":1416,"transactions":9,"vwap":689},"2025-10-10",-1.74,53700,{"date":1418,"open":447,"high":447,"low":685,"close":700,"change":877,"percent_change":1419,"volume":1420,"transactions":9,"vwap":700},"2025-10-09",-1.19,70100,{"date":1422,"open":739,"high":706,"low":572,"close":1263,"change":328,"percent_change":633,"volume":1298,"transactions":9,"vwap":1263},"2025-10-08",{"date":1424,"open":680,"high":1425,"low":447,"close":790,"change":459,"percent_change":1014,"volume":1426,"transactions":9,"vwap":790},"2025-10-07",15.57,72000,{"date":1428,"open":1429,"high":1429,"low":713,"close":705,"change":938,"percent_change":1430,"volume":1431,"transactions":9,"vwap":705},"2025-10-06",15.81,-2.68,45300,{"date":1433,"open":1425,"high":30,"low":738,"close":1434,"change":512,"percent_change":492,"volume":1435,"transactions":9,"vwap":1434},"2025-10-03",15.68,36300,{"date":1437,"open":1434,"high":1434,"low":706,"close":1438,"change":877,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-10-02",15.55,-1.14,26300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":233,"percent_change":674,"volume":1447,"transactions":9,"vwap":1446},"2025-10-01",15.62,15.85,15.45,15.73,24100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":328,"percent_change":361,"volume":1454,"transactions":9,"vwap":1453},"2025-09-30",15.64,15.75,15.48,15.66,28900,{"date":1456,"open":1453,"high":1457,"low":738,"close":1458,"change":891,"percent_change":111,"volume":1459,"transactions":9,"vwap":1458},"2025-09-29",15.82,15.71,56800,{"date":1461,"open":1462,"high":1463,"low":733,"close":1464,"change":116,"percent_change":459,"volume":1465,"transactions":9,"vwap":1464},"2025-09-26",15.77,15.94,15.7,18900,{"date":1467,"open":1468,"high":1469,"low":733,"close":1458,"change":818,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1458},"2025-09-25",15.84,15.98,-0.7,22200,{"date":1473,"open":1474,"high":1475,"low":1451,"close":1457,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1457},"2025-09-24",16.030001,16.14,-0.56,-3.42,21600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":116,"percent_change":459,"volume":1485,"transactions":9,"vwap":1484},"2025-09-23",16.36,16.5,16.17,16.38,36600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":927,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-09-22",16.41,16.45,16.13,16.39,1.3,23100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-09-19",16.55,16.6,16.08,16.18,-0.37,-2.24,94100,{"date":1504,"open":1505,"high":1506,"low":1490,"close":1496,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1496},"2025-09-18",16.2,16.66,0.36,2.22,25900,{"date":1511,"open":1512,"high":180,"low":1513,"close":1514,"change":963,"percent_change":430,"volume":1515,"transactions":9,"vwap":1514},"2025-09-17",16.4,16.12,16.19,32800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":111,"percent_change":1522,"volume":1118,"transactions":9,"vwap":1521},"2025-09-16",16.16,16.44,16.1,16.28,0.37,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":470,"percent_change":1285,"volume":1528,"transactions":9,"vwap":1527},"2025-09-15",16.09,16.43,16.22,19500,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1513,"change":1533,"percent_change":1534,"volume":931,"transactions":9,"vwap":1513},"2025-09-12",16.51,16.01,-0.31,-1.89,{"date":1536,"open":1537,"high":99,"low":1537,"close":1526,"change":440,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1526},"2025-09-11",16.11,1.8,28100,{"date":1541,"open":1542,"high":1543,"low":1429,"close":1475,"change":263,"percent_change":64,"volume":1279,"transactions":9,"vwap":1475},"2025-09-10",15.9,16.24,{"date":1545,"open":1462,"high":1546,"low":1452,"close":1547,"change":412,"percent_change":1548,"volume":1440,"transactions":9,"vwap":1547},"2025-09-09",15.99,15.95,1.27,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1451,"change":233,"percent_change":674,"volume":903,"transactions":9,"vwap":1451},"2025-09-08",15.69,15.86,15.47,{"date":1555,"open":1556,"high":1557,"low":1445,"close":1434,"change":694,"percent_change":869,"volume":1558,"transactions":9,"vwap":1434},"2025-09-05",15.8,15.87,51400,{"date":1560,"open":1438,"high":1556,"low":738,"close":1556,"change":541,"percent_change":850,"volume":822,"transactions":9,"vwap":1556},"2025-09-04",{"date":1562,"open":1563,"high":1564,"low":1565,"close":726,"change":623,"percent_change":734,"volume":1566,"transactions":9,"vwap":726},"2025-09-03",15.54,15.72,15.4,24800,{"date":1568,"open":1569,"high":1569,"low":1452,"close":1570,"change":1077,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-09-02",15.96,15.52,-3,21900,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":923,"percent_change":1577,"volume":773,"transactions":9,"vwap":1576},"2025-08-29",15.65,16,1.78,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1564,"change":26,"percent_change":1347,"volume":1582,"transactions":9,"vwap":1564},"2025-08-28",15.89,15.51,19600,{"date":1584,"open":1453,"high":1585,"low":733,"close":1557,"change":512,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1557},"2025-08-27",15.93,0.83,14200,{"date":1589,"open":733,"high":1590,"low":733,"close":1591,"change":512,"percent_change":1586,"volume":1592,"transactions":9,"vwap":1591},"2025-08-26",15.92,15.74,12200,{"date":1594,"open":1444,"high":1542,"low":1581,"close":1595,"change":1372,"percent_change":721,"volume":1440,"transactions":9,"vwap":1595},"2025-08-25",15.61,{"date":1597,"open":1595,"high":1576,"low":1438,"close":30,"change":382,"percent_change":1598,"volume":1431,"transactions":9,"vwap":30},"2025-08-22",2.7,{"date":1600,"open":673,"high":733,"low":673,"close":1438,"change":781,"percent_change":989,"volume":1601,"transactions":9,"vwap":1438},"2025-08-21",24600,{"date":1603,"open":705,"high":1604,"low":780,"close":1605,"change":968,"percent_change":910,"volume":1606,"transactions":9,"vwap":1605},"2025-08-20",15.44,15.38,19900,{"date":1608,"open":599,"high":1609,"low":599,"close":615,"change":781,"percent_change":121,"volume":1610,"transactions":9,"vwap":615},"2025-08-19",15.35,13500,{"date":1612,"open":780,"high":790,"low":642,"close":651,"change":891,"percent_change":233,"volume":1085,"transactions":9,"vwap":651},"2025-08-18",{"date":1614,"open":1609,"high":1609,"low":583,"close":573,"change":1615,"percent_change":1616,"volume":1157,"transactions":9,"vwap":573},"2025-08-15",-0.22,-1.44,{"date":1618,"open":1397,"high":1605,"low":572,"close":649,"change":320,"percent_change":1619,"volume":1190,"transactions":9,"vwap":649},"2025-08-14",-0.46,{"date":1621,"open":615,"high":1565,"low":369,"close":706,"change":541,"percent_change":1622,"volume":1623,"transactions":9,"vwap":706},"2025-08-13",1.59,44000,{"date":1625,"open":369,"high":732,"low":369,"close":581,"change":909,"percent_change":1626,"volume":1627,"transactions":9,"vwap":581},"2025-08-12",0.94,42400,{"date":1629,"open":661,"high":673,"low":689,"close":1166,"change":111,"percent_change":131,"volume":1070,"transactions":9,"vwap":1166},"2025-08-11",{"date":1631,"open":639,"high":1632,"low":448,"close":661,"change":694,"percent_change":695,"volume":1053,"transactions":9,"vwap":661},"2025-08-08",15.32,{"date":1634,"open":1263,"high":1263,"low":761,"close":564,"change":328,"percent_change":633,"volume":1635,"transactions":9,"vwap":564},"2025-08-07",35000,{"date":1637,"open":564,"high":439,"low":661,"close":606,"change":470,"percent_change":701,"volume":1638,"transactions":9,"vwap":606},"2025-08-06",39700,{"date":1640,"open":660,"high":564,"low":1152,"close":700,"change":608,"percent_change":412,"volume":1641,"transactions":9,"vwap":700},"2025-08-05",33000,{"date":1643,"open":411,"high":700,"low":411,"close":639,"change":382,"percent_change":1644,"volume":1645,"transactions":9,"vwap":639},"2025-08-04",2.89,36200,{"date":1647,"open":478,"high":439,"low":895,"close":479,"change":762,"percent_change":1648,"volume":1649,"transactions":9,"vwap":479},"2025-08-01",-0.21,53000,{"date":1651,"open":642,"high":606,"low":457,"close":411,"change":1266,"percent_change":1652,"volume":1653,"transactions":9,"vwap":411},"2025-07-31",-3.13,53600,{"date":1655,"open":1656,"high":1464,"low":632,"close":564,"change":1014,"percent_change":1657,"volume":1658,"transactions":9,"vwap":564},"2025-07-30",15.36,-2.53,36100,{"date":1660,"open":1565,"high":1451,"low":673,"close":1661,"change":608,"percent_change":412,"volume":1662,"transactions":9,"vwap":1661},"2025-07-29",15.41,57500,{"date":1664,"open":726,"high":726,"low":1656,"close":1605,"change":1648,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1605},"2025-07-28",-1.35,10700,{"date":1668,"open":1669,"high":1458,"low":659,"close":1670,"change":284,"percent_change":284,"volume":1671,"transactions":9,"vwap":1670},"2025-07-25",15.6,15.59,14800,{"date":1673,"open":1457,"high":1457,"low":1670,"close":1670,"change":193,"percent_change":1534,"volume":1592,"transactions":9,"vwap":1670},"2025-07-24",{"date":1675,"open":1676,"high":1576,"low":1670,"close":1580,"change":391,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1580},"2025-07-23",15.79,0.7,25100,{"date":1680,"open":659,"high":1681,"low":1656,"close":1682,"change":1522,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-07-22",15.88,15.78,2.4,27700,{"date":1686,"open":649,"high":738,"low":649,"close":1661,"change":652,"percent_change":1687,"volume":777,"transactions":9,"vwap":1661},"2025-07-21",1.05,{"date":1689,"open":1425,"high":1425,"low":666,"close":666,"change":1690,"percent_change":1066,"volume":1177,"transactions":9,"vwap":666},"2025-07-18",-0.16,{"date":1692,"open":1693,"high":1669,"low":1605,"close":1661,"change":762,"percent_change":223,"volume":1694,"transactions":9,"vwap":1661},"2025-07-17",15.43,30100,{"date":1696,"open":1553,"high":1670,"low":439,"close":1604,"change":372,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1604},"2025-07-16",1.18,25800,{"date":1700,"open":1581,"high":1581,"low":680,"close":705,"change":1701,"percent_change":1702,"volume":1515,"transactions":9,"vwap":705},"2025-07-15",-0.43,-2.74,{"date":1704,"open":1438,"high":1556,"low":1705,"close":1551,"change":623,"percent_change":734,"volume":928,"transactions":9,"vwap":1551},"2025-07-14",15.53,{"date":1707,"open":1443,"high":1464,"low":1708,"close":1575,"change":25,"percent_change":292,"volume":682,"transactions":9,"vwap":1575},"2025-07-11",15.46,{"date":1710,"open":1711,"high":1556,"low":1570,"close":1712,"change":877,"percent_change":1439,"volume":1713,"transactions":9,"vwap":1712},"2025-07-10",15.76,15.67,22700,{"date":1715,"open":1716,"high":1716,"low":725,"close":1444,"change":328,"percent_change":1533,"volume":1717,"transactions":9,"vwap":1444},"2025-07-09",16.07,64100,{"date":1719,"open":1676,"high":1505,"low":1676,"close":1542,"change":274,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1542},"2025-07-08",0.76,44100,{"date":1723,"open":1469,"high":1716,"low":1564,"close":1682,"change":460,"percent_change":1657,"volume":1157,"transactions":9,"vwap":1682},"2025-07-07",{"date":1725,"open":1498,"high":1726,"low":1727,"close":1514,"change":968,"percent_change":1626,"volume":1728,"transactions":9,"vwap":1514},"2025-07-03",16.21,16.049999,9300,{"date":1730,"open":1556,"high":1716,"low":1464,"close":1731,"change":541,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-07-02",16.040001,1.52,32600,{"date":1735,"open":733,"high":1547,"low":733,"close":1556,"change":652,"percent_change":93,"volume":1493,"transactions":9,"vwap":1556},"2025-07-01",{"date":1737,"open":1557,"high":1557,"low":1705,"close":1450,"change":212,"percent_change":1738,"volume":1409,"transactions":9,"vwap":1450},"2025-06-30",-0.89,{"date":1740,"open":1429,"high":1546,"low":1670,"close":1682,"change":111,"percent_change":151,"volume":1741,"transactions":9,"vwap":1682},"2025-06-27",85000,{"date":1743,"open":1452,"high":1676,"low":1452,"close":1564,"change":372,"percent_change":1744,"volume":1684,"transactions":9,"vwap":1564},"2025-06-26",1.16,{"date":1746,"open":1552,"high":1463,"low":1563,"close":1563,"change":1747,"percent_change":1748,"volume":1566,"transactions":9,"vwap":1563},"2025-06-25",-0.65,-4.01,{"date":1750,"open":1751,"high":1752,"low":1576,"close":1514,"change":796,"percent_change":886,"volume":1753,"transactions":9,"vwap":1514},"2025-06-24",16.15,16.29,45700,{"date":1755,"open":1462,"high":1756,"low":1443,"close":1475,"change":797,"percent_change":1757,"volume":1416,"transactions":9,"vwap":1475},"2025-06-23",16.23,2.15,{"date":1759,"open":1760,"high":1761,"low":1458,"close":1556,"change":694,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1556},"2025-06-20",16.02,16.25,-0.75,54900,{"date":1765,"open":1766,"high":1751,"low":1434,"close":1590,"change":623,"percent_change":126,"volume":1606,"transactions":9,"vwap":1590},"2025-06-18",15.83,{"date":1768,"open":1580,"high":1518,"low":1464,"close":1681,"change":25,"percent_change":292,"volume":931,"transactions":9,"vwap":1681},"2025-06-17",{"date":1770,"open":1551,"high":1576,"low":1551,"close":1542,"change":1101,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1542},"2025-06-16",1.47,18300,{"date":1774,"open":1474,"high":1499,"low":1453,"close":1712,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1712},"2025-06-13",-0.45,-2.79,23600,{"date":1779,"open":1576,"high":1490,"low":1556,"close":1513,"change":233,"percent_change":1780,"volume":1698,"transactions":9,"vwap":1513},"2025-06-12",0.44,{"date":1782,"open":1505,"high":1481,"low":1576,"close":1727,"change":1615,"percent_change":1665,"volume":1783,"transactions":9,"vwap":1727},"2025-06-11",19000,{"date":1785,"open":1786,"high":1484,"low":1731,"close":1787,"change":973,"percent_change":337,"volume":1671,"transactions":9,"vwap":1787},"2025-06-10",16.31,16.27,{"date":1789,"open":1520,"high":1790,"low":1590,"close":1499,"change":781,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1499},"2025-06-09",16.33,1.06,20500,{"date":1794,"open":1795,"high":1796,"low":1711,"close":1532,"change":818,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1532},"2025-06-06",16.26,16.3,-0.68,17600,{"date":1800,"open":1525,"high":1483,"low":1444,"close":1513,"change":336,"percent_change":1121,"volume":1801,"transactions":9,"vwap":1513},"2025-06-05",20400,{"date":1803,"open":1514,"high":1514,"low":1462,"close":1731,"change":25,"percent_change":694,"volume":1804,"transactions":9,"vwap":1731},"2025-06-04",17400,{"date":1806,"open":1547,"high":1751,"low":1681,"close":1807,"change":336,"percent_change":1121,"volume":1808,"transactions":9,"vwap":1807},"2025-06-03",16.059999,20600,{"date":1810,"open":1434,"high":1525,"low":1438,"close":1469,"change":849,"percent_change":1811,"volume":1095,"transactions":9,"vwap":1469},"2025-06-02",1.4,{"date":1813,"open":1681,"high":1525,"low":738,"close":1711,"change":901,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1711},"2025-05-30",-1.07,26000,{"date":1817,"open":1468,"high":1727,"low":1669,"close":1585,"change":1522,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1585},"2025-05-29",2.38,40500,{"date":1821,"open":1585,"high":1585,"low":1604,"close":726,"change":1500,"percent_change":1049,"volume":1219,"transactions":9,"vwap":726},"2025-05-28",{"date":1823,"open":659,"high":1532,"low":706,"close":1585,"change":701,"percent_change":1824,"volume":1359,"transactions":9,"vwap":1585},"2025-05-27",4.39,{"date":1826,"open":680,"high":1438,"low":582,"close":705,"change":459,"percent_change":1014,"volume":722,"transactions":9,"vwap":705},"2025-05-23",{"date":1828,"open":1563,"high":1458,"low":705,"close":1632,"change":1533,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1632},"2025-05-22",-1.98,32100,{"date":1832,"open":1451,"high":1444,"low":1438,"close":744,"change":1690,"percent_change":244,"volume":1815,"transactions":9,"vwap":744},"2025-05-21",{"date":1834,"open":1760,"high":1760,"low":1711,"close":1676,"change":25,"percent_change":292,"volume":1835,"transactions":9,"vwap":1676},"2025-05-20",7700,{"date":1837,"open":1457,"high":1838,"low":1446,"close":1429,"change":328,"percent_change":361,"volume":1839,"transactions":9,"vwap":1429},"2025-05-19",15.91,9400,{"date":1841,"open":1464,"high":1532,"low":1563,"close":1552,"change":781,"percent_change":1842,"volume":1168,"transactions":9,"vwap":1552},"2025-05-16",1.08,{"date":1844,"open":780,"high":1591,"low":780,"close":1551,"change":163,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1551},"2025-05-15",4.95,59000,{"date":1848,"open":581,"high":1401,"low":467,"close":632,"change":420,"percent_change":403,"volume":1849,"transactions":9,"vwap":632},"2025-05-14",64500,{"date":1851,"open":739,"high":1656,"low":581,"close":732,"change":116,"percent_change":320,"volume":1171,"transactions":9,"vwap":732},"2025-05-13",{"date":1853,"open":1581,"high":1581,"low":790,"close":790,"change":25,"percent_change":292,"volume":1854,"transactions":9,"vwap":790},"2025-05-12",32900,{"date":1856,"open":1705,"high":1787,"low":439,"close":1857,"change":901,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-05-09",15.22,-1.1,29200,{"date":1861,"open":739,"high":1570,"low":651,"close":1862,"change":336,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-05-08",15.39,0.52,13700,{"date":1866,"open":659,"high":726,"low":713,"close":76,"change":891,"percent_change":233,"volume":1867,"transactions":9,"vwap":76},"2025-05-07",21500,{"date":1869,"open":659,"high":733,"low":680,"close":667,"change":694,"percent_change":1870,"volume":903,"transactions":9,"vwap":667},"2025-05-06",-0.78,{"date":1872,"open":1716,"high":1756,"low":1605,"close":725,"change":557,"percent_change":1873,"volume":1874,"transactions":9,"vwap":725},"2025-05-05",-4.58,48700,{"date":1876,"open":1438,"high":1877,"low":1438,"close":1518,"change":701,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1518},"2025-05-02",16.42,4.33,193600,{"date":1881,"open":1570,"high":1580,"low":1249,"close":1882,"change":592,"percent_change":512,"volume":1883,"transactions":9,"vwap":1882},"2025-05-01",15.49,194100,{"date":1885,"open":1563,"high":1575,"low":1397,"close":1553,"change":818,"percent_change":1031,"volume":1886,"transactions":9,"vwap":1553},"2025-04-30",20800,{"date":1888,"open":1661,"high":1458,"low":1661,"close":733,"change":233,"percent_change":674,"volume":1889,"transactions":9,"vwap":733},"2025-04-29",20000,{"date":1891,"open":1438,"high":1547,"low":666,"close":1581,"change":202,"percent_change":1892,"volume":1219,"transactions":9,"vwap":1581},"2025-04-28",-0.51,{"date":1894,"open":1712,"high":1712,"low":739,"close":1670,"change":202,"percent_change":1892,"volume":1895,"transactions":9,"vwap":1670},"2025-04-25",12000,{"date":1897,"open":1464,"high":1556,"low":1862,"close":1712,"change":202,"percent_change":1892,"volume":1898,"transactions":9,"vwap":1712},"2025-04-24",16900,{"date":1900,"open":1576,"high":1498,"low":1451,"close":1451,"change":192,"percent_change":727,"volume":841,"transactions":9,"vwap":1451},"2025-04-23",{"date":184,"open":1570,"high":1475,"low":667,"close":1676,"change":624,"percent_change":1902,"volume":1109,"transactions":9,"vwap":1676},1.74]