[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSBK":3,"homepage-market-summary":29,"stock-historical-BSBK":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BSBK","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},"Bogota Financial Corp. Common Stock","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Bogota Financial Corp is a New Jersey-based bank. It offers personal and business banking services such as savings, certificates of deposits, online banking, loans, and many more. The Bank generally grants residential, commercial, and consumer loans to, and accepts deposits from, customers in New Jersey. The Company operates one reportable segment of business, retail banking. Through its community banking segment, the Company provides a broad range of retail and commercial banking services.","57","Teaneck, NJ",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.09,9.12,9.06,0.03,0.33,6419,160,9.0859,9.55,8.1,8284.104569187251,68.3,1687,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},6.82,7327,2674210.246866,29.3,"2025-04-22",[181,182,192,200,208,218,227,235,244,252,260,268,276,283,291,301,307,315,324,333,342,348,355,364,371,375,383,393,403,408,417,426,435,445,453,458,465,472,480,488,499,507,514,521,527,533,543,551,558,566,573,580,588,595,601,604,609,612,616,620,624,627,630,632,635,638,642,646,648,651,654,657,661,665,670,673,678,683,687,692,697,701,705,709,714,722,728,736,741,745,750,757,764,768,773,779,786,790,796,800,807,812,818,822,828,835,842,848,853,860,866,872,875,882,890,895,900,905,908,913,917,920,924,929,933,936,942,946,950,954,960,966,973,978,981,985,989,995,1000,1004,1006,1009,1012,1017,1020,1024,1030,1035,1038,1041,1045,1049,1052,1056,1060,1064,1066,1071,1077,1082,1087,1091,1096,1101,1105,1108,1112,1115,1118,1121,1125,1130,1134,1138,1143,1145,1149,1152,1157,1161,1164,1167,1169,1173,1178,1182,1185,1188,1191,1195,1199,1202,1205,1209,1215,1222,1225,1230,1235,1241,1248,1254,1260,1262,1267,1272,1279,1285,1289,1293,1298,1303,1305,1311,1315,1317,1322,1327,1334,1338,1342,1345,1348,1350,1353,1357,1360,1362,1365,1369,1371,1376,1380,1383,1387,1391,1393,1397,1401,1405,1409,1414,1421,1426,1430,1433,1437,1440,1446,1450,1454,1457,1461,1468,1473,1479,1483,1488,1491,1496,1501,1507,1513,1516,1519,1522,1525,1527,1531,1537,1541,1548,1553,1560,1564,1566,1568,1573,1578,1583,1588,1592,1599,1605,1608,1614,1618,1622,1627,1629,1632,1636,1639,1645,1651,1658,1664,1667,1670,1676,1681,1688,1693,1699,1707,1710,1712,1715,1721,1726,1732,1740,1743,1748,1752,1758,1763,1769,1776,1781,1787,1794,1800,1806,1813,1819,1824,1831,1838,1846,1851,1855,1861,1867,1871,1875,1879,1883,1888,1894,1900,1905,1910,1912,1917,1922,1929,1934,1939,1945,1949,1955,1958,1963,1969,1972,1975,1980,1985,1990,1997,2000,2002,2006,2011],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",9.075,9.08,9.0501,0.01,0.11,8597.4255,95,9.0675,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",9.105,9.05,0,560.4255,45,9.065,{"date":201,"open":194,"high":202,"low":195,"close":195,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",9.2,-0.05,-0.55,1260.1255,135,9.0824,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",9.11,9.155,9.1,-0.015,-0.16,2866.419328,84,9.1198,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",9.01,9.115,0.105,1.17,444.4255,39,9.0833,{"date":228,"open":212,"high":229,"low":220,"close":220,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",9.177,-0.115,-1.26,995.7005,62,9.0826,{"date":236,"open":237,"high":237,"low":18,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",9.1869,9.125,-0.0729,-0.79,434.4255,49,9.1134,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",9.1979,-0.0021,-0.02,250.4255,32,9.1357,{"date":253,"open":254,"high":202,"low":18,"close":202,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",9.07,-0.04,-0.43,1406.4255,41,9.0962,{"date":261,"open":254,"high":262,"low":18,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",9.24,0.13,1.43,2380.4255,40,9.2085,{"date":269,"open":210,"high":210,"low":270,"close":210,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",9.02,0.1,1.11,4729.4255,57,9.0742,{"date":277,"open":210,"high":278,"low":220,"close":220,"change":255,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",9.1391,-0.44,6006.315003,111,9.0482,{"date":284,"open":210,"high":285,"low":195,"close":195,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",9.13,-0.1597,-1.73,1653,67,9.0778,{"date":292,"open":293,"high":294,"low":18,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",9.14,9.21,9.2097,0.1597,1.76,1373.246305,92,9.1031,{"date":302,"open":254,"high":285,"low":195,"close":195,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":226},"2026-09-11",-0.09,-0.98,2073.4255,103,{"date":308,"open":309,"high":310,"low":293,"close":293,"change":311,"percent_change":312,"volume":313,"transactions":216,"vwap":314},"2026-09-10",9.17,9.23,-0.03,-0.33,3438.708,9.1602,{"date":316,"open":294,"high":317,"low":318,"close":309,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-09",9.325,9.16,-0.1299,-1.4,6804.548,85,9.194,{"date":325,"open":202,"high":326,"low":202,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",9.5383,9.2999,0.1249,1.36,11113.4255,130,9.2484,{"date":334,"open":254,"high":335,"low":254,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",9.2046,9.175,0.125,1.38,5304.708,112,9.1608,{"date":343,"open":344,"high":344,"low":195,"close":195,"change":196,"percent_change":196,"volume":345,"transactions":346,"vwap":347},"2026-09-03",9.25,3073.4255,118,9.0886,{"date":349,"open":350,"high":351,"low":195,"close":195,"change":203,"percent_change":204,"volume":352,"transactions":353,"vwap":354},"2026-09-02",9.1202,9.2591,10706,129,9.1125,{"date":356,"open":357,"high":358,"low":212,"close":212,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",9.1204,9.19,-0.06,-0.66,5860.4255,54,9.1577,{"date":365,"open":17,"high":366,"low":212,"close":318,"change":303,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",9.28,-0.97,1819.706214,128,9.1713,{"date":372,"open":373,"high":344,"low":373,"close":344,"change":263,"percent_change":264,"volume":374,"transactions":289,"vwap":237},"2026-08-28",9.15,5565.9285,{"date":376,"open":377,"high":377,"low":212,"close":17,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-27",9.3498,-0.105,-1.14,7743.708,60,9.1818,{"date":384,"open":385,"high":386,"low":293,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",9.26,9.3708,9.225,-0.085,-0.91,3479.4255,77,9.2209,{"date":394,"open":395,"high":396,"low":17,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-25",9.2144,9.4067,9.31,0.09,0.98,15355.628628,97,9.2283,{"date":404,"open":358,"high":405,"low":293,"close":405,"change":196,"percent_change":196,"volume":406,"transactions":391,"vwap":407},"2026-08-24",9.22,9094.708,9.159,{"date":409,"open":294,"high":410,"low":411,"close":405,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",9.34,9.1314,-0.2099,-2.23,16430.4255,149,9.2235,{"date":418,"open":410,"high":419,"low":358,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-20",9.43,9.4299,0.1799,1.94,10073.277,69,9.2985,{"date":427,"open":428,"high":429,"low":344,"close":344,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",9.27,9.417,0.0784,0.85,8003,140,9.296,{"date":436,"open":437,"high":438,"low":212,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",9.295,9.4422,9.1716,-0.0784,-0.85,10546.993828,96,9.2335,{"date":446,"open":18,"high":447,"low":18,"close":344,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",9.33,0.17,1.87,34262,228,9.2274,{"date":454,"open":212,"high":373,"low":185,"close":185,"change":196,"percent_change":196,"volume":455,"transactions":456,"vwap":457},"2026-08-14",16683.2825,211,9.1117,{"date":459,"open":460,"high":212,"low":460,"close":185,"change":111,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",8.98,-0.11,3236,44,9.068,{"date":466,"open":467,"high":468,"low":460,"close":16,"change":469,"percent_change":81,"volume":470,"transactions":424,"vwap":471},"2026-08-12",9.085,9.0984,0.12,6896.5325,9.0452,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":255,"percent_change":279,"volume":477,"transactions":478,"vwap":479},"2026-08-11",9.1717,8.9336,8.97,8762.2825,50,9.0017,{"date":481,"open":185,"high":482,"low":483,"close":220,"change":106,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",9.1701,8.94,0.67,13365,139,9.0143,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",8.99,9,8.935,8.95,0.02,0.22,11404.209797,104,8.9706,{"date":500,"open":501,"high":254,"low":502,"close":503,"change":111,"percent_change":461,"volume":504,"transactions":505,"vwap":506},"2026-08-06",8.9828,8.92,8.93,31162.6245,101,9.0171,{"date":508,"open":373,"high":373,"low":509,"close":483,"change":359,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",8.9,-0.67,18568.233,180,9.0077,{"date":515,"open":185,"high":24,"low":490,"close":491,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",-0.08,-0.88,16324.156,368,9.0774,{"date":522,"open":185,"high":185,"low":523,"close":185,"change":19,"percent_change":20,"volume":524,"transactions":525,"vwap":526},"2026-08-03",8.9501,10822.4709,105,8.9957,{"date":528,"open":529,"high":195,"low":460,"close":195,"change":187,"percent_change":188,"volume":530,"transactions":531,"vwap":532},"2026-07-31",9.04,2234.156,73,9.0102,{"date":534,"open":535,"high":536,"low":537,"close":529,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-30",8.86,9.1399,8.8168,0.18,2.03,2033.3479,74,8.9395,{"date":544,"open":490,"high":545,"low":535,"close":535,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-29",9.0049,-0.13,-1.45,9343.740131,100,8.9542,{"date":552,"open":529,"high":529,"low":502,"close":490,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-28",0.04,0.45,1612.01,72,8.9772,{"date":559,"open":560,"high":561,"low":503,"close":493,"change":303,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-27",9.03,9.045,-1,2293,82,8.9788,{"date":567,"open":490,"high":568,"low":483,"close":529,"change":188,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-24",9.095,1.23,3775.323701,186,9.046,{"date":574,"open":195,"high":16,"low":503,"close":503,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",-0.12,-1.33,7302,199,9.0434,{"date":581,"open":582,"high":293,"low":582,"close":195,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",8.91,0.14,1.57,19925.165631,427,9.0648,{"date":589,"open":293,"high":293,"low":582,"close":582,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-21",-0.14,-1.55,16504.4995,624,8.9819,{"date":596,"open":597,"high":597,"low":220,"close":195,"change":19,"percent_change":20,"volume":598,"transactions":599,"vwap":600},"2026-07-20",9.1999,4325.5345,1949,9.0705,{"date":602,"open":490,"high":373,"low":509,"close":270,"change":553,"percent_change":554,"volume":603,"transactions":9,"vwap":270},"2026-07-17",16100,{"date":605,"open":606,"high":18,"low":607,"close":460,"change":203,"percent_change":204,"volume":608,"transactions":9,"vwap":460},"2026-07-16",9.015,8.88,21400,{"date":610,"open":560,"high":560,"low":560,"close":560,"change":196,"percent_change":196,"volume":611,"transactions":9,"vwap":560},"2026-07-15",3500,{"date":613,"open":560,"high":614,"low":560,"close":560,"change":196,"percent_change":196,"volume":615,"transactions":9,"vwap":560},"2026-07-14",9.087,5700,{"date":617,"open":618,"high":212,"low":560,"close":560,"change":111,"percent_change":461,"volume":619,"transactions":9,"vwap":560},"2026-07-13",9.096,3200,{"date":621,"open":622,"high":212,"low":529,"close":529,"change":187,"percent_change":188,"volume":623,"transactions":9,"vwap":529},"2026-07-10",9.094,6700,{"date":625,"open":199,"high":199,"low":560,"close":560,"change":196,"percent_change":196,"volume":626,"transactions":9,"vwap":560},"2026-07-09",11000,{"date":628,"open":199,"high":199,"low":560,"close":560,"change":196,"percent_change":196,"volume":629,"transactions":9,"vwap":560},"2026-07-08",10600,{"date":631,"open":199,"high":212,"low":560,"close":560,"change":196,"percent_change":196,"volume":626,"transactions":9,"vwap":560},"2026-07-07",{"date":633,"open":18,"high":18,"low":560,"close":560,"change":311,"percent_change":312,"volume":634,"transactions":9,"vwap":560},"2026-07-06",10500,{"date":636,"open":220,"high":18,"low":220,"close":18,"change":255,"percent_change":279,"volume":637,"transactions":9,"vwap":18},"2026-07-02",900,{"date":639,"open":220,"high":212,"low":220,"close":212,"change":640,"percent_change":131,"volume":641,"transactions":9,"vwap":212},"2026-07-01",0.07,5000,{"date":643,"open":194,"high":194,"low":560,"close":560,"change":461,"percent_change":644,"volume":645,"transactions":9,"vwap":560},"2026-06-30",-1.2,2000,{"date":647,"open":194,"high":293,"low":185,"close":293,"change":196,"percent_change":196,"volume":173,"transactions":9,"vwap":293},"2026-06-29",{"date":649,"open":254,"high":293,"low":254,"close":293,"change":106,"percent_change":136,"volume":650,"transactions":9,"vwap":293},"2026-06-26",6600,{"date":652,"open":467,"high":210,"low":254,"close":185,"change":203,"percent_change":204,"volume":653,"transactions":9,"vwap":185},"2026-06-25",700,{"date":655,"open":293,"high":373,"low":483,"close":285,"change":196,"percent_change":196,"volume":656,"transactions":9,"vwap":285},"2026-06-24",4500,{"date":658,"open":529,"high":659,"low":220,"close":285,"change":196,"percent_change":196,"volume":660,"transactions":9,"vwap":285},"2026-06-23",9.132,2500,{"date":662,"open":582,"high":373,"low":582,"close":285,"change":583,"percent_change":663,"volume":664,"transactions":9,"vwap":285},"2026-06-22",1.56,5600,{"date":666,"open":561,"high":667,"low":476,"close":490,"change":303,"percent_change":668,"volume":669,"transactions":9,"vwap":490},"2026-06-18",9.137,-0.99,21300,{"date":671,"open":270,"high":16,"low":220,"close":185,"change":311,"percent_change":312,"volume":672,"transactions":9,"vwap":185},"2026-06-17",9300,{"date":674,"open":17,"high":373,"low":529,"close":210,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":210},"2026-06-16",0.08,0.89,9500,{"date":679,"open":460,"high":680,"low":460,"close":560,"change":248,"percent_change":681,"volume":682,"transactions":9,"vwap":560},"2026-06-15",9.133,-0.22,12300,{"date":684,"open":270,"high":293,"low":685,"close":195,"change":111,"percent_change":461,"volume":686,"transactions":9,"vwap":195},"2026-06-12",8.96,15300,{"date":688,"open":582,"high":185,"low":582,"close":18,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":18},"2026-06-11",0.15,1.68,16300,{"date":693,"open":483,"high":490,"low":694,"close":582,"change":255,"percent_change":695,"volume":696,"transactions":9,"vwap":582},"2026-06-10",8.83,-0.45,23200,{"date":698,"open":502,"high":560,"low":699,"close":493,"change":248,"percent_change":681,"volume":700,"transactions":9,"vwap":493},"2026-06-09",8.902,11800,{"date":702,"open":703,"high":703,"low":704,"close":476,"change":553,"percent_change":554,"volume":623,"transactions":9,"vwap":476},"2026-06-08",9.18,8.901,{"date":706,"open":707,"high":344,"low":707,"close":503,"change":494,"percent_change":495,"volume":708,"transactions":9,"vwap":503},"2026-06-05",8.84,28800,{"date":710,"open":711,"high":711,"low":582,"close":582,"change":516,"percent_change":712,"volume":713,"transactions":9,"vwap":582},"2026-06-04",9.29,-0.89,16000,{"date":715,"open":716,"high":717,"low":718,"close":490,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":490},"2026-06-03",8.995,9.142,8.961,-0.07,-0.77,35600,{"date":723,"open":724,"high":202,"low":724,"close":18,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":18},"2026-06-02",8.6,0.5,5.84,79100,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-01",8.41,8.61,8.56,0.16,1.9,77500,{"date":737,"open":730,"high":738,"low":739,"close":739,"change":111,"percent_change":575,"volume":740,"transactions":9,"vwap":739},"2026-05-29",8.46,8.4,10400,{"date":742,"open":743,"high":738,"low":730,"close":730,"change":196,"percent_change":196,"volume":744,"transactions":9,"vwap":730},"2026-05-28",8.455,19200,{"date":746,"open":747,"high":748,"low":730,"close":730,"change":111,"percent_change":575,"volume":749,"transactions":9,"vwap":730},"2026-05-27",8.431,8.53,4800,{"date":751,"open":739,"high":752,"low":753,"close":754,"change":494,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-05-26",8.48,8.36,8.42,0.24,25700,{"date":758,"open":739,"high":759,"low":760,"close":739,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":739},"2026-05-22",8.47,8.26,-0.1,-1.18,23300,{"date":765,"open":766,"high":724,"low":766,"close":767,"change":19,"percent_change":151,"volume":740,"transactions":9,"vwap":767},"2026-05-21",8.44,8.5,{"date":769,"open":770,"high":770,"low":739,"close":759,"change":640,"percent_change":771,"volume":772,"transactions":9,"vwap":759},"2026-05-20",8.486,0.83,13500,{"date":774,"open":775,"high":776,"low":775,"close":739,"change":311,"percent_change":777,"volume":778,"transactions":9,"vwap":739},"2026-05-19",8.34,8.462,-0.36,19300,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":719,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-05-18",8.39,8.493,8.43,-0.82,8000,{"date":787,"open":788,"high":788,"low":789,"close":767,"change":719,"percent_change":784,"volume":740,"transactions":9,"vwap":767},"2026-05-15",8.57,8.432,{"date":791,"open":792,"high":793,"low":743,"close":788,"change":398,"percent_change":794,"volume":795,"transactions":9,"vwap":788},"2026-05-14",8.476,8.575,1.06,28000,{"date":797,"open":732,"high":732,"low":798,"close":752,"change":719,"percent_change":784,"volume":799,"transactions":9,"vwap":752},"2026-05-13",8.475,13000,{"date":801,"open":752,"high":802,"low":803,"close":804,"change":675,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-12",8.565,8.38,8.55,0.94,22100,{"date":808,"open":752,"high":804,"low":775,"close":759,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":759},"2026-05-11",-0.035,-0.41,17400,{"date":813,"open":732,"high":724,"low":789,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-08",8.505,-0.045,-0.53,17200,{"date":819,"open":759,"high":820,"low":760,"close":804,"change":733,"percent_change":821,"volume":744,"transactions":9,"vwap":804},"2026-05-07",8.598,1.91,{"date":823,"open":824,"high":804,"low":825,"close":781,"change":826,"percent_change":827,"volume":677,"transactions":9,"vwap":781},"2026-05-06",8.37,8.35,-0.013,-0.15,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":664,"transactions":9,"vwap":832},"2026-05-05",8.365,8.58,8.403,0.193,2.35,{"date":836,"open":831,"high":724,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-04",8.18,8.21,-0.301,-3.54,32200,{"date":843,"open":760,"high":804,"low":760,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-01",8.511,0.251,3.04,3900,{"date":849,"open":850,"high":851,"low":760,"close":760,"change":303,"percent_change":72,"volume":852,"transactions":9,"vwap":760},"2026-04-30",8.485,8.49,20600,{"date":854,"open":855,"high":856,"low":857,"close":825,"change":359,"percent_change":858,"volume":859,"transactions":9,"vwap":825},"2026-04-29",8.515,8.54,8.315,-0.71,26000,{"date":861,"open":862,"high":863,"low":730,"close":730,"change":255,"percent_change":864,"volume":865,"transactions":9,"vwap":730},"2026-04-28",8.51,8.52,-0.47,6900,{"date":867,"open":752,"high":868,"low":869,"close":870,"change":19,"percent_change":871,"volume":740,"transactions":9,"vwap":870},"2026-04-27",8.495,8.415,8.45,0.36,{"date":873,"open":874,"high":831,"low":874,"close":754,"change":359,"percent_change":858,"volume":611,"transactions":9,"vwap":754},"2026-04-24",8.2,{"date":876,"open":752,"high":877,"low":878,"close":752,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":752},"2026-04-23",8.59,8.465,0.035,0.41,4300,{"date":883,"open":814,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-22",8.545,8.33,8.445,0.045,0.54,4400,{"date":891,"open":856,"high":892,"low":739,"close":739,"change":546,"percent_change":893,"volume":894,"transactions":9,"vwap":739},"2026-04-21",8.587,-1.52,10800,{"date":896,"open":856,"high":877,"low":897,"close":748,"change":248,"percent_change":898,"volume":899,"transactions":9,"vwap":748},"2026-04-20",8.31,-0.23,9200,{"date":901,"open":902,"high":903,"low":902,"close":804,"change":111,"percent_change":575,"volume":904,"transactions":9,"vwap":804},"2026-04-17",8.27,8.674,4200,{"date":906,"open":907,"high":907,"low":851,"close":732,"change":196,"percent_change":196,"volume":623,"transactions":9,"vwap":732},"2026-04-16",8.677,{"date":909,"open":907,"high":910,"low":767,"close":732,"change":106,"percent_change":911,"volume":912,"transactions":9,"vwap":732},"2026-04-15",8.7,0.71,3400,{"date":914,"open":915,"high":915,"low":870,"close":767,"change":248,"percent_change":898,"volume":916,"transactions":9,"vwap":767},"2026-04-14",8.65,6400,{"date":918,"open":767,"high":919,"low":767,"close":863,"change":255,"percent_change":864,"volume":889,"transactions":9,"vwap":863},"2026-04-13",8.64,{"date":921,"open":922,"high":922,"low":884,"close":732,"change":494,"percent_change":923,"volume":912,"transactions":9,"vwap":732},"2026-04-10",8.73,0.23,{"date":925,"open":814,"high":926,"low":814,"close":856,"change":461,"percent_change":927,"volume":928,"transactions":9,"vwap":856},"2026-04-09",8.66,-1.27,4000,{"date":930,"open":830,"high":922,"low":760,"close":915,"change":359,"percent_change":931,"volume":932,"transactions":9,"vwap":915},"2026-04-08",-0.69,7900,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":196,"percent_change":196,"volume":196,"transactions":9,"vwap":935},"2026-04-07",8.71,{"date":937,"open":926,"high":938,"low":939,"close":935,"change":255,"percent_change":940,"volume":941,"transactions":9,"vwap":935},"2026-04-06",8.74,8.267,-0.46,6500,{"date":943,"open":798,"high":944,"low":798,"close":945,"change":196,"percent_change":196,"volume":928,"transactions":9,"vwap":945},"2026-04-02",8.76,8.75,{"date":947,"open":767,"high":945,"low":767,"close":945,"change":121,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-04-01",2.94,7200,{"date":951,"open":825,"high":767,"low":885,"close":767,"change":733,"percent_change":952,"volume":953,"transactions":9,"vwap":767},"2026-03-31",1.92,45800,{"date":955,"open":956,"high":957,"low":837,"close":775,"change":398,"percent_change":958,"volume":959,"transactions":9,"vwap":775},"2026-03-30",8.24,8.425,1.09,12500,{"date":961,"open":962,"high":962,"low":963,"close":962,"change":203,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-03-27",8.25,8.201,-0.6,2300,{"date":967,"open":968,"high":857,"low":969,"close":970,"change":719,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-03-26",8.265,8.22,8.3,-0.84,1900,{"date":974,"open":969,"high":975,"low":838,"close":824,"change":106,"percent_change":976,"volume":977,"transactions":9,"vwap":824},"2026-03-25",8.378,0.72,2200,{"date":979,"open":980,"high":824,"low":874,"close":897,"change":719,"percent_change":971,"volume":932,"transactions":9,"vwap":897},"2026-03-24",8.223,{"date":982,"open":969,"high":804,"low":969,"close":803,"change":733,"percent_change":983,"volume":984,"transactions":9,"vwap":803},"2026-03-23",1.95,20200,{"date":986,"open":874,"high":987,"low":988,"close":969,"change":494,"percent_change":755,"volume":894,"transactions":9,"vwap":969},"2026-03-20",8.23,8.15,{"date":990,"open":991,"high":987,"low":992,"close":874,"change":993,"percent_change":994,"volume":894,"transactions":9,"vwap":874},"2026-03-19",8.19,8.189,0.05,0.61,{"date":996,"open":997,"high":998,"low":988,"close":988,"change":516,"percent_change":367,"volume":999,"transactions":9,"vwap":988},"2026-03-18",8.248,8.255,8400,{"date":1001,"open":1002,"high":1002,"low":987,"close":987,"change":516,"percent_change":1003,"volume":672,"transactions":9,"vwap":987},"2026-03-17",8.28,-0.96,{"date":1005,"open":885,"high":885,"low":970,"close":897,"change":111,"percent_change":575,"volume":932,"transactions":9,"vwap":897},"2026-03-16",{"date":1007,"open":1008,"high":1008,"low":970,"close":1008,"change":111,"percent_change":575,"volume":881,"transactions":9,"vwap":1008},"2026-03-13",8.32,{"date":1010,"open":857,"high":885,"low":897,"close":885,"change":196,"percent_change":196,"volume":1011,"transactions":9,"vwap":885},"2026-03-12",2800,{"date":1013,"open":753,"high":1014,"low":897,"close":885,"change":761,"percent_change":1015,"volume":1016,"transactions":9,"vwap":885},"2026-03-11",8.385,-1.19,4600,{"date":1018,"open":783,"high":783,"low":775,"close":783,"change":311,"percent_change":1019,"volume":972,"transactions":9,"vwap":783},"2026-03-10",-0.35,{"date":1021,"open":987,"high":738,"low":874,"close":738,"change":448,"percent_change":1022,"volume":1023,"transactions":9,"vwap":738},"2026-03-09",2.05,21200,{"date":1025,"open":781,"high":781,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":650,"transactions":9,"vwap":1027},"2026-03-06",8.245,8.29,-0.086,-1.03,{"date":1031,"open":970,"high":1032,"low":970,"close":1032,"change":1033,"percent_change":1034,"volume":881,"transactions":9,"vwap":1032},"2026-03-05",8.376,0.076,0.92,{"date":1036,"open":1037,"high":775,"low":1037,"close":970,"change":111,"percent_change":575,"volume":173,"transactions":9,"vwap":970},"2026-03-04",8.295,{"date":1039,"open":781,"high":730,"low":874,"close":897,"change":761,"percent_change":1015,"volume":1040,"transactions":9,"vwap":897},"2026-03-03",11700,{"date":1042,"open":767,"high":767,"low":739,"close":730,"change":516,"percent_change":1043,"volume":1044,"transactions":9,"vwap":730},"2026-03-02",-0.94,3300,{"date":1046,"open":739,"high":767,"low":739,"close":851,"change":203,"percent_change":1047,"volume":1048,"transactions":9,"vwap":851},"2026-02-27",-0.59,6800,{"date":1050,"open":856,"high":856,"low":856,"close":856,"change":469,"percent_change":264,"volume":1051,"transactions":9,"vwap":856},"2026-02-26",300,{"date":1053,"open":1054,"high":1054,"low":739,"close":754,"change":311,"percent_change":777,"volume":1055,"transactions":9,"vwap":754},"2026-02-25",8.532,3700,{"date":1057,"open":739,"high":856,"low":739,"close":870,"change":553,"percent_change":1058,"volume":1059,"transactions":9,"vwap":870},"2026-02-24",0.48,4700,{"date":1061,"open":870,"high":767,"low":739,"close":730,"change":827,"percent_change":1062,"volume":1063,"transactions":9,"vwap":730},"2026-02-23",-1.75,2100,{"date":1065,"open":739,"high":732,"low":739,"close":732,"change":733,"percent_change":734,"volume":1051,"transactions":9,"vwap":732},"2026-02-20",{"date":1067,"open":752,"high":1068,"low":739,"close":739,"change":590,"percent_change":1069,"volume":1070,"transactions":9,"vwap":739},"2026-02-19",8.579,-1.64,4900,{"date":1072,"open":1073,"high":1073,"low":856,"close":856,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":856},"2026-02-18",8.584,-0.055,-0.64,600,{"date":1078,"open":738,"high":1079,"low":738,"close":1079,"change":1080,"percent_change":690,"volume":1081,"transactions":9,"vwap":1079},"2026-02-17",8.595,0.142,1100,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":553,"volume":637,"transactions":9,"vwap":1085},"2026-02-13",8.666,8.453,0.003,{"date":1088,"open":870,"high":1089,"low":870,"close":870,"change":1090,"percent_change":72,"volume":645,"transactions":9,"vwap":870},"2026-02-12",8.533,-0.092,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":37,"volume":1095,"transactions":9,"vwap":1093},"2026-02-11",8.542,0.062,200,{"date":1097,"open":1098,"high":915,"low":759,"close":752,"change":303,"percent_change":1099,"volume":1100,"transactions":9,"vwap":752},"2026-02-10",8.521,-1.05,800,{"date":1102,"open":788,"high":788,"low":788,"close":788,"change":469,"percent_change":1103,"volume":1104,"transactions":9,"vwap":788},"2026-02-09",1.42,400,{"date":1106,"open":915,"high":915,"low":870,"close":870,"change":196,"percent_change":196,"volume":1107,"transactions":9,"vwap":870},"2026-02-06",4100,{"date":1109,"open":1110,"high":1110,"low":870,"close":870,"change":203,"percent_change":1047,"volume":1111,"transactions":9,"vwap":870},"2026-02-05",8.69,7100,{"date":1113,"open":788,"high":1110,"low":738,"close":767,"change":761,"percent_change":1114,"volume":749,"transactions":9,"vwap":767},"2026-02-04",-1.16,{"date":1116,"open":793,"high":1110,"low":738,"close":724,"change":106,"percent_change":1117,"volume":1076,"transactions":9,"vwap":724},"2026-02-03",0.7,{"date":1119,"open":870,"high":856,"low":870,"close":856,"change":398,"percent_change":1120,"volume":1076,"transactions":9,"vwap":856},"2026-02-02",1.07,{"date":1122,"open":870,"high":870,"low":870,"close":870,"change":1123,"percent_change":360,"volume":1124,"transactions":9,"vwap":870},"2026-01-30",-0.056,500,{"date":1126,"open":870,"high":855,"low":870,"close":1127,"change":1128,"percent_change":1129,"volume":1100,"transactions":9,"vwap":1127},"2026-01-29",8.506,-0.034,-0.4,{"date":1131,"open":731,"high":731,"low":870,"close":856,"change":516,"percent_change":1132,"volume":1133,"transactions":9,"vwap":856},"2026-01-28",-0.93,1400,{"date":1135,"open":724,"high":1136,"low":754,"close":1136,"change":196,"percent_change":196,"volume":1137,"transactions":9,"vwap":1136},"2026-01-27",8.62,3600,{"date":1139,"open":783,"high":1140,"low":739,"close":1136,"change":495,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1136},"2026-01-26",8.624,2.62,2600,{"date":1144,"open":739,"high":884,"low":739,"close":739,"change":590,"percent_change":1069,"volume":889,"transactions":9,"vwap":739},"2026-01-23",{"date":1146,"open":739,"high":1147,"low":739,"close":856,"change":188,"percent_change":1148,"volume":637,"transactions":9,"vwap":856},"2026-01-22",8.623,1.3,{"date":1150,"open":748,"high":1151,"low":783,"close":783,"change":187,"percent_change":469,"volume":173,"transactions":9,"vwap":783},"2026-01-21",8.543,{"date":1153,"open":739,"high":1154,"low":739,"close":754,"change":1155,"percent_change":1156,"volume":912,"transactions":9,"vwap":754},"2026-01-20",8.63,-0.204,-2.37,{"date":1158,"open":884,"high":1140,"low":870,"close":1140,"change":1159,"percent_change":1160,"volume":1051,"transactions":9,"vwap":1140},"2026-01-16",0.094,1.1,{"date":1162,"open":1163,"high":919,"low":748,"close":748,"change":106,"percent_change":911,"volume":1100,"transactions":9,"vwap":748},"2026-01-15",8.626,{"date":1165,"open":863,"high":884,"low":739,"close":759,"change":640,"percent_change":771,"volume":1166,"transactions":9,"vwap":759},"2026-01-14",1800,{"date":1168,"open":919,"high":919,"low":739,"close":739,"change":196,"percent_change":196,"volume":1081,"transactions":9,"vwap":739},"2026-01-13",{"date":1170,"open":739,"high":1163,"low":739,"close":739,"change":1171,"percent_change":1172,"volume":619,"transactions":9,"vwap":739},"2026-01-12",-0.24,-2.78,{"date":1174,"open":862,"high":919,"low":870,"close":919,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":919},"2026-01-09",0.2,2.37,1600,{"date":1179,"open":919,"high":919,"low":766,"close":766,"change":1180,"percent_change":1181,"volume":1051,"transactions":9,"vwap":766},"2026-01-08",-0.19,-2.2,{"date":1183,"open":1154,"high":1154,"low":1154,"close":1154,"change":188,"percent_change":1184,"volume":1095,"transactions":9,"vwap":1154},"2026-01-07",1.29,{"date":1186,"open":739,"high":1187,"low":739,"close":863,"change":196,"percent_change":196,"volume":1063,"transactions":9,"vwap":863},"2026-01-06",8.637,{"date":1189,"open":1154,"high":919,"low":870,"close":863,"change":461,"percent_change":927,"volume":1190,"transactions":9,"vwap":863},"2026-01-05",2900,{"date":1192,"open":1193,"high":1154,"low":863,"close":1154,"change":538,"percent_change":1194,"volume":1076,"transactions":9,"vwap":1154},"2026-01-02",8.556,2.13,{"date":1196,"open":885,"high":752,"low":1197,"close":870,"change":196,"percent_change":196,"volume":1198,"transactions":9,"vwap":870},"2025-12-31",8.283,3100,{"date":1200,"open":1201,"high":767,"low":825,"close":870,"change":255,"percent_change":864,"volume":615,"transactions":9,"vwap":870},"2025-12-30",8.359,{"date":1203,"open":1204,"high":767,"low":1204,"close":851,"change":187,"percent_change":469,"volume":645,"transactions":9,"vwap":851},"2025-12-29",8.363,{"date":1206,"open":1201,"high":752,"low":962,"close":752,"change":675,"percent_change":1207,"volume":1208,"transactions":9,"vwap":752},"2025-12-26",0.95,16500,{"date":1210,"open":1211,"high":1212,"low":1211,"close":739,"change":1213,"percent_change":81,"volume":1214,"transactions":9,"vwap":739},"2025-12-24",8.348,8.435,0.111,10300,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":958,"volume":1221,"transactions":9,"vwap":1219},"2025-12-23",8.11,8.343,8.289,0.089,3800,{"date":1223,"open":838,"high":825,"low":991,"close":874,"change":196,"percent_change":196,"volume":1224,"transactions":9,"vwap":874},"2025-12-22",17800,{"date":1226,"open":1227,"high":1228,"low":1227,"close":874,"change":494,"percent_change":755,"volume":1229,"transactions":9,"vwap":874},"2025-12-19",8.195,8.345,32100,{"date":1231,"open":838,"high":1232,"low":1233,"close":837,"change":1234,"percent_change":898,"volume":656,"transactions":9,"vwap":837},"2025-12-18",8.225,8.13,-0.019,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":660,"transactions":9,"vwap":1238},"2025-12-17",8.112,8.199,0.034,0.42,{"date":1242,"open":1243,"high":1244,"low":1217,"close":1245,"change":1246,"percent_change":538,"volume":1247,"transactions":9,"vwap":1245},"2025-12-16",8.196,8.202,8.165,0.015,5200,{"date":1249,"open":1250,"high":969,"low":1251,"close":988,"change":1252,"percent_change":1253,"volume":1137,"transactions":9,"vwap":988},"2025-12-15",8.175,8.123,-0.047,-0.57,{"date":1255,"open":1256,"high":962,"low":1256,"close":1257,"change":1258,"percent_change":255,"volume":1259,"transactions":9,"vwap":1257},"2025-12-12",8.158,8.197,-0.003,8900,{"date":1261,"open":988,"high":962,"low":988,"close":874,"change":553,"percent_change":52,"volume":1048,"transactions":9,"vwap":874},"2025-12-11",{"date":1263,"open":1264,"high":874,"low":1264,"close":1265,"change":248,"percent_change":1171,"volume":1266,"transactions":9,"vwap":1265},"2025-12-10",8.115,8.16,15600,{"date":1268,"open":1269,"high":1270,"low":988,"close":837,"change":19,"percent_change":1271,"volume":1266,"transactions":9,"vwap":837},"2025-12-09",8.153,8.395,0.37,{"date":1273,"open":1274,"high":1275,"low":1276,"close":988,"change":590,"percent_change":1277,"volume":1278,"transactions":9,"vwap":988},"2025-12-08",8.287,8.294,8.14,-1.69,27500,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1027,"change":359,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1027},"2025-12-05",8.203,8.386,-0.72,2400,{"date":1286,"open":1287,"high":870,"low":1287,"close":825,"change":196,"percent_change":196,"volume":1288,"transactions":9,"vwap":825},"2025-12-04",8.258,6200,{"date":1290,"open":753,"high":1291,"low":825,"close":825,"change":1292,"percent_change":784,"volume":656,"transactions":9,"vwap":825},"2025-12-03",8.551,-0.069,{"date":1294,"open":1291,"high":1291,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1133,"transactions":9,"vwap":1295},"2025-12-02",8.419,-0.046,-0.54,{"date":1299,"open":1300,"high":863,"low":1301,"close":878,"change":1302,"percent_change":101,"volume":1063,"transactions":9,"vwap":878},"2025-12-01",8.503,8.418,0.085,{"date":1304,"open":738,"high":738,"low":803,"close":803,"change":248,"percent_change":1171,"volume":972,"transactions":9,"vwap":803},"2025-11-28",{"date":1306,"open":1307,"high":1308,"low":739,"close":739,"change":1309,"percent_change":1310,"volume":749,"transactions":9,"vwap":739},"2025-11-26",8.576,8.592,-0.185,-2.15,{"date":1312,"open":897,"high":1313,"low":897,"close":1313,"change":1302,"percent_change":45,"volume":1314,"transactions":9,"vwap":1313},"2025-11-25",8.585,8700,{"date":1316,"open":856,"high":856,"low":739,"close":767,"change":271,"percent_change":59,"volume":1190,"transactions":9,"vwap":767},"2025-11-24",{"date":1318,"open":856,"high":856,"low":760,"close":739,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":739},"2025-11-21",0.141,1.71,8100,{"date":1323,"open":766,"high":766,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":656,"transactions":9,"vwap":1324},"2025-11-20",8.259,-0.171,-2.03,{"date":1328,"open":1329,"high":783,"low":1330,"close":783,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":783},"2025-11-19",8.369,8.268,0.044,0.52,3000,{"date":1335,"open":752,"high":767,"low":824,"close":1282,"change":1336,"percent_change":1337,"volume":1044,"transactions":9,"vwap":1282},"2025-11-18",-0.014,-0.17,{"date":1339,"open":1340,"high":1341,"low":1340,"close":739,"change":553,"percent_change":1058,"volume":904,"transactions":9,"vwap":739},"2025-11-17",8.383,8.452,{"date":1343,"open":824,"high":752,"low":1344,"close":753,"change":359,"percent_change":858,"volume":623,"transactions":9,"vwap":753},"2025-11-14",8.355,{"date":1346,"open":824,"high":1347,"low":962,"close":754,"change":494,"percent_change":755,"volume":1190,"transactions":9,"vwap":754},"2025-11-13",8.492,{"date":1349,"open":962,"high":766,"low":962,"close":739,"change":255,"percent_change":864,"volume":1044,"transactions":9,"vwap":739},"2025-11-12",{"date":1351,"open":730,"high":945,"low":970,"close":766,"change":640,"percent_change":1352,"volume":785,"transactions":9,"vwap":766},"2025-11-11",0.84,{"date":1354,"open":862,"high":945,"low":1265,"close":824,"change":1355,"percent_change":1356,"volume":749,"transactions":9,"vwap":824},"2025-11-10",-0.26,-3.01,{"date":1358,"open":1359,"high":1110,"low":25,"close":1154,"change":675,"percent_change":805,"volume":1214,"transactions":9,"vwap":1154},"2025-11-07",8.654,{"date":1361,"open":1073,"high":1073,"low":804,"close":804,"change":516,"percent_change":1132,"volume":941,"transactions":9,"vwap":804},"2025-11-06",{"date":1363,"open":1154,"high":1154,"low":1154,"close":1154,"change":196,"percent_change":196,"volume":1364,"transactions":9,"vwap":1154},"2025-11-05",10,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1154,"change":255,"percent_change":940,"volume":611,"transactions":9,"vwap":1154},"2025-11-04",8.628,8.67,{"date":1370,"open":1368,"high":1368,"low":926,"close":1368,"change":196,"percent_change":196,"volume":965,"transactions":9,"vwap":1368},"2025-11-03",{"date":1372,"open":877,"high":1373,"low":831,"close":1368,"change":311,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1368},"2025-10-31",8.68,-0.34,7000,{"date":1377,"open":1378,"high":910,"low":863,"close":910,"change":689,"percent_change":1379,"volume":641,"transactions":9,"vwap":910},"2025-10-30",8.692,1.75,{"date":1381,"open":1382,"high":1382,"low":804,"close":804,"change":196,"percent_change":196,"volume":1107,"transactions":9,"vwap":804},"2025-10-29",8.78,{"date":1384,"open":1385,"high":483,"low":863,"close":804,"change":1386,"percent_change":1181,"volume":894,"transactions":9,"vwap":804},"2025-10-28",8.614,-0.192,{"date":1388,"open":1382,"high":1382,"low":856,"close":1389,"change":1390,"percent_change":256,"volume":1333,"transactions":9,"vwap":1389},"2025-10-27",8.742,-0.038,{"date":1392,"open":938,"high":1382,"low":788,"close":1382,"change":675,"percent_change":1034,"volume":865,"transactions":9,"vwap":1382},"2025-10-24",{"date":1394,"open":1382,"high":1382,"low":732,"close":910,"change":271,"percent_change":1395,"volume":1396,"transactions":9,"vwap":910},"2025-10-23",1.16,8300,{"date":1398,"open":1399,"high":1382,"low":724,"close":724,"change":1400,"percent_change":1374,"volume":1333,"transactions":9,"vwap":724},"2025-10-22",8.718,-0.029,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":777,"volume":1051,"transactions":9,"vwap":1403},"2025-10-21",8.629,-0.031,{"date":1406,"open":1382,"high":1382,"low":926,"close":926,"change":1407,"percent_change":1408,"volume":660,"transactions":9,"vwap":926},"2025-10-20",-0.118,-1.34,{"date":1410,"open":1411,"high":535,"low":1411,"close":1412,"change":1413,"percent_change":777,"volume":965,"transactions":9,"vwap":1412},"2025-10-17",8.671,8.778,-0.032,{"date":1415,"open":607,"high":1416,"low":1417,"close":1418,"change":1180,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-10-16",8.951,8.72,8.81,-2.11,9700,{"date":1422,"open":1423,"high":529,"low":1424,"close":491,"change":196,"percent_change":196,"volume":1425,"transactions":9,"vwap":491},"2025-10-15",8.816,8.8,12000,{"date":1427,"open":1428,"high":254,"low":1429,"close":491,"change":187,"percent_change":188,"volume":1314,"transactions":9,"vwap":491},"2025-10-14",8.943,8.794,{"date":1431,"open":1432,"high":185,"low":582,"close":490,"change":111,"percent_change":461,"volume":629,"transactions":9,"vwap":490},"2025-10-13",8.915,{"date":1434,"open":1435,"high":199,"low":1435,"close":491,"change":187,"percent_change":188,"volume":1436,"transactions":9,"vwap":491},"2025-10-10",8.787,2700,{"date":1438,"open":607,"high":212,"low":607,"close":490,"change":359,"percent_change":360,"volume":1439,"transactions":9,"vwap":490},"2025-10-09",15200,{"date":1441,"open":1442,"high":659,"low":1443,"close":195,"change":993,"percent_change":1444,"volume":1445,"transactions":9,"vwap":195},"2025-10-08",9.037,8.865,0.56,18200,{"date":1447,"open":212,"high":202,"low":491,"close":491,"change":1448,"percent_change":1449,"volume":889,"transactions":9,"vwap":491},"2025-10-07",-0.244,-2.64,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1296,"percent_change":1453,"volume":1095,"transactions":9,"vwap":1452},"2025-10-06",9.244,-0.5,{"date":1455,"open":711,"high":711,"low":711,"close":711,"change":1456,"percent_change":584,"volume":1095,"transactions":9,"vwap":711},"2025-10-03",0.144,{"date":1458,"open":185,"high":1459,"low":185,"close":1459,"change":1460,"percent_change":923,"volume":1051,"transactions":9,"vwap":1459},"2025-10-02",9.146,0.021,{"date":1462,"open":1442,"high":1463,"low":1464,"close":238,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":238},"2025-10-01",9.38,8.77,0.027,0.3,6100,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":1180,"volume":1081,"transactions":9,"vwap":1471},"2025-09-30",8.757,9.098,-0.017,{"date":1474,"open":1475,"high":221,"low":1475,"close":221,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":221},"2025-09-29",8.921,0.115,1.28,1200,{"date":1480,"open":270,"high":270,"low":1481,"close":491,"change":1171,"percent_change":1482,"volume":972,"transactions":9,"vwap":491},"2025-09-26",8.82,-2.6,{"date":1484,"open":1485,"high":1485,"low":476,"close":262,"change":553,"percent_change":1486,"volume":1487,"transactions":9,"vwap":262},"2025-09-25",9.245,0.43,17900,{"date":1489,"open":373,"high":1490,"low":373,"close":202,"change":111,"percent_change":461,"volume":1321,"transactions":9,"vwap":202},"2025-09-24",9.384,{"date":1492,"open":1493,"high":1493,"low":318,"close":294,"change":1494,"percent_change":1495,"volume":1478,"transactions":9,"vwap":294},"2025-09-23",9.279,-0.134,-1.43,{"date":1497,"open":1498,"high":1498,"low":703,"close":1499,"change":1123,"percent_change":964,"volume":1500,"transactions":9,"vwap":1499},"2025-09-22",9.383,9.344,1700,{"date":1502,"open":317,"high":1503,"low":373,"close":1504,"change":1505,"percent_change":690,"volume":1506,"transactions":9,"vwap":1504},"2025-09-19",9.5,9.4,0.155,22000,{"date":1508,"open":1509,"high":1510,"low":1485,"close":1485,"change":1511,"percent_change":1512,"volume":611,"transactions":9,"vwap":1485},"2025-09-18",9.32,9.358,0.095,1.04,{"date":1514,"open":1515,"high":1515,"low":373,"close":373,"change":203,"percent_change":1297,"volume":932,"transactions":9,"vwap":373},"2025-09-17",9.398,{"date":1517,"open":1518,"high":1518,"low":202,"close":202,"change":248,"percent_change":681,"volume":634,"transactions":9,"vwap":202},"2025-09-16",9.462,{"date":1520,"open":405,"high":1521,"low":405,"close":405,"change":196,"percent_change":196,"volume":637,"transactions":9,"vwap":405},"2025-09-15",9.345,{"date":1523,"open":1524,"high":1524,"low":294,"close":405,"change":187,"percent_change":188,"volume":619,"transactions":9,"vwap":405},"2025-09-12",9.464,{"date":1526,"open":1503,"high":1503,"low":294,"close":294,"change":255,"percent_change":256,"volume":637,"transactions":9,"vwap":294},"2025-09-11",{"date":1528,"open":1529,"high":1503,"low":202,"close":344,"change":761,"percent_change":1530,"volume":1198,"transactions":9,"vwap":344},"2025-09-10",9.403,-1.07,{"date":1532,"open":1533,"high":419,"low":294,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-09-09",9.35,-0.139,-1.46,8600,{"date":1538,"open":1533,"high":1539,"low":1533,"close":1539,"change":1540,"percent_change":676,"volume":1137,"transactions":9,"vwap":1539},"2025-09-08",9.489,0.084,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":815,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-09-05",9.445,9.305,9.405,-0.48,5900,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":255,"percent_change":1552,"volume":1478,"transactions":9,"vwap":1551},"2025-09-04",9.48,9.45,-0.42,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1556,"change":583,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-09-03",9.275,9.49,9.243,1.5,13900,{"date":1561,"open":1562,"high":1533,"low":428,"close":1533,"change":675,"percent_change":1563,"volume":641,"transactions":9,"vwap":1533},"2025-09-02",9.307,0.86,{"date":1565,"open":1555,"high":1533,"low":428,"close":428,"change":993,"percent_change":888,"volume":972,"transactions":9,"vwap":428},"2025-08-29",{"date":1567,"open":1555,"high":1499,"low":405,"close":405,"change":196,"percent_change":196,"volume":1055,"transactions":9,"vwap":405},"2025-08-28",{"date":1569,"open":1555,"high":1570,"low":1571,"close":405,"change":546,"percent_change":1572,"volume":641,"transactions":9,"vwap":405},"2025-08-27",9.349,9.211,-1.39,{"date":1574,"open":1575,"high":1515,"low":711,"close":1533,"change":1576,"percent_change":1577,"volume":677,"transactions":9,"vwap":1533},"2025-08-26",9.3,0.047,0.51,{"date":1579,"open":1575,"high":1580,"low":1575,"close":1581,"change":1582,"percent_change":151,"volume":1137,"transactions":9,"vwap":1581},"2025-08-25",9.392,9.303,0.032,{"date":1584,"open":1562,"high":1550,"low":387,"close":1585,"change":1586,"percent_change":1587,"volume":1436,"transactions":9,"vwap":1585},"2025-08-22",9.271,0.231,2.56,{"date":1589,"open":262,"high":262,"low":529,"close":529,"change":1590,"percent_change":1591,"volume":1124,"transactions":9,"vwap":529},"2025-08-21",-0.152,-1.65,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1076,"transactions":9,"vwap":1596},"2025-08-20",9.234,8.777,9.192,0.132,1.46,{"date":1600,"open":1601,"high":1602,"low":1443,"close":18,"change":553,"percent_change":1603,"volume":1604,"transactions":9,"vwap":18},"2025-08-19",9.066,9.278,0.44,16700,{"date":1606,"open":212,"high":202,"low":1607,"close":270,"change":719,"percent_change":720,"volume":1266,"transactions":9,"vwap":270},"2025-08-18",9.016,{"date":1609,"open":1610,"high":1611,"low":694,"close":16,"change":1612,"percent_change":1613,"volume":686,"transactions":9,"vwap":16},"2025-08-15",8.839,9.136,0.297,3.38,{"date":1615,"open":910,"high":1616,"low":731,"close":1616,"change":1617,"percent_change":1148,"volume":949,"transactions":9,"vwap":1616},"2025-08-14",8.793,0.113,{"date":1619,"open":1098,"high":1373,"low":1098,"close":1373,"change":263,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1373},"2025-08-13",1.52,27600,{"date":1623,"open":1624,"high":724,"low":1275,"close":804,"change":583,"percent_change":1625,"volume":1626,"transactions":9,"vwap":804},"2025-08-12",8.464,1.66,38100,{"date":1628,"open":1228,"high":730,"low":1228,"close":730,"change":187,"percent_change":469,"volume":1104,"transactions":9,"vwap":730},"2025-08-11",{"date":1630,"open":970,"high":739,"low":760,"close":739,"change":271,"percent_change":1631,"volume":1190,"transactions":9,"vwap":739},"2025-08-08",1.2,{"date":1633,"open":767,"high":767,"low":970,"close":970,"change":1634,"percent_change":1635,"volume":660,"transactions":9,"vwap":970},"2025-08-07",-0.065,-0.78,{"date":1637,"open":884,"high":884,"low":1638,"close":830,"change":359,"percent_change":858,"volume":847,"transactions":9,"vwap":830},"2025-08-06",8.335,{"date":1640,"open":1641,"high":1641,"low":1642,"close":957,"change":1643,"percent_change":1644,"volume":1177,"transactions":9,"vwap":957},"2025-08-05",8.631,8.422,-0.195,-2.26,{"date":1646,"open":1647,"high":490,"low":760,"close":1136,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1136},"2025-08-04",8.736,0.27,3.23,5400,{"date":1652,"open":1653,"high":767,"low":1654,"close":825,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":825},"2025-08-01",8.254,8.166,0.075,0.91,14100,{"date":1659,"open":1660,"high":767,"low":1660,"close":1661,"change":1662,"percent_change":539,"volume":1663,"transactions":9,"vwap":1661},"2025-07-31",8.101,8.275,0.165,20100,{"date":1665,"open":1265,"high":1265,"low":25,"close":1217,"change":255,"percent_change":1666,"volume":173,"transactions":9,"vwap":1217},"2025-07-30",-0.49,{"date":1668,"open":1669,"high":1265,"low":1669,"close":988,"change":111,"percent_change":575,"volume":1333,"transactions":9,"vwap":988},"2025-07-29",8.095,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1265,"change":271,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1265},"2025-07-28",8.184,8.01,1.24,10900,{"date":1677,"open":1673,"high":1233,"low":1673,"close":1678,"change":993,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-07-25",8.06,0.62,5800,{"date":1682,"open":1683,"high":962,"low":1684,"close":1673,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1673},"2025-07-24",8.171,7.99,-0.161,-1.97,5500,{"date":1689,"open":1683,"high":1683,"low":1690,"close":1683,"change":1691,"percent_change":1692,"volume":847,"transactions":9,"vwap":1683},"2025-07-23",8.03,0.151,1.88,{"date":1694,"open":1678,"high":987,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":740,"transactions":9,"vwap":1696},"2025-07-22",8,8.02,-0.202,-2.46,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1702,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1702},"2025-07-21",8.148,8.222,8.0050001,0.202,2.52,6000,{"date":1708,"open":1709,"high":1709,"low":1695,"close":1696,"change":187,"percent_change":469,"volume":1063,"transactions":9,"vwap":1696},"2025-07-18",8.075,{"date":1711,"open":25,"high":25,"low":1673,"close":1673,"change":196,"percent_change":196,"volume":972,"transactions":9,"vwap":1673},"2025-07-17",{"date":1713,"open":1714,"high":1714,"low":1703,"close":1673,"change":255,"percent_change":1453,"volume":1107,"transactions":9,"vwap":1673},"2025-07-16",8.182,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":553,"percent_change":725,"volume":1720,"transactions":9,"vwap":1719},"2025-07-15",8.17,7.992,8.05,6300,{"date":1722,"open":1723,"high":1654,"low":1724,"close":1673,"change":448,"percent_change":1725,"volume":1081,"transactions":9,"vwap":1673},"2025-07-14",8.068,7.9,2.17,{"date":1727,"open":874,"high":962,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":645,"transactions":9,"vwap":1729},"2025-07-11",7.81,7.84,-0.407,-4.94,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1735},"2025-07-10",7.899,8.247,7.764,0.207,2.57,7600,{"date":1741,"open":1719,"high":956,"low":1673,"close":1742,"change":187,"percent_change":469,"volume":1107,"transactions":9,"vwap":1742},"2025-07-09",8.04,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1690,"change":494,"percent_change":121,"volume":847,"transactions":9,"vwap":1690},"2025-07-08",8.047,8.207,7.953,{"date":1749,"open":874,"high":1281,"low":1750,"close":1673,"change":640,"percent_change":1751,"volume":1048,"transactions":9,"vwap":1673},"2025-07-07",7.93,0.88,{"date":1753,"open":1754,"high":991,"low":1755,"close":1756,"change":719,"percent_change":1757,"volume":889,"transactions":9,"vwap":1756},"2025-07-03",7.854,7.675,7.94,-0.87,{"date":1759,"open":874,"high":874,"low":1760,"close":1673,"change":1761,"percent_change":1762,"volume":1198,"transactions":9,"vwap":1673},"2025-07-02",7.7,0.21,2.69,{"date":1764,"open":1765,"high":1719,"low":1766,"close":1767,"change":187,"percent_change":263,"volume":1768,"transactions":9,"vwap":1767},"2025-07-01",7.921,7.68,7.8,13400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":1142,"transactions":9,"vwap":1773},"2025-06-30",7.955,8.12,7.79,-0.27,-3.35,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1678,"change":106,"percent_change":1780,"volume":629,"transactions":9,"vwap":1678},"2025-06-27",7.799,8.08,0.75,{"date":1782,"open":1783,"high":988,"low":1784,"close":1695,"change":1332,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1695},"2025-06-26",7.55,7.46,6.95,30300,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1177,"transactions":9,"vwap":1791},"2025-06-25",7.601,7.18,7.48,-0.201,-2.62,{"date":1795,"open":1728,"high":1728,"low":1796,"close":1797,"change":1798,"percent_change":1326,"volume":1799,"transactions":9,"vwap":1797},"2025-06-24",7.4,7.681,-0.159,1300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1729,"change":248,"percent_change":1805,"volume":619,"transactions":9,"vwap":1729},"2025-06-23",7.12,7.89,6.952,-0.25,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":1812,"volume":173,"transactions":9,"vwap":1809},"2025-06-20",7.59,7.86,7.562,0.195,2.54,{"date":1814,"open":1815,"high":1816,"low":1783,"close":1817,"change":719,"percent_change":1818,"volume":894,"transactions":9,"vwap":1817},"2025-06-18",7.704,7.787,7.665,-0.9,{"date":1820,"open":1808,"high":1821,"low":1808,"close":1821,"change":1822,"percent_change":1823,"volume":1051,"transactions":9,"vwap":1821},"2025-06-17",7.735,0.325,4.39,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":653,"transactions":9,"vwap":1828},"2025-06-16",7.47,7.342,7.41,-0.336,-4.34,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1836,"percent_change":1837,"volume":1076,"transactions":9,"vwap":1834},"2025-06-13",7.474,7.746,7.37,0.327,4.41,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":965,"transactions":9,"vwap":1843},"2025-06-12",7.28,7.621,7.23,7.419,0.214,2.97,{"date":1847,"open":1790,"high":1840,"low":1848,"close":1849,"change":1850,"percent_change":1029,"volume":1133,"transactions":9,"vwap":1849},"2025-06-11",7.143,7.205,-0.075,{"date":1852,"open":1853,"high":1840,"low":1853,"close":1840,"change":1854,"percent_change":399,"volume":847,"transactions":9,"vwap":1840},"2025-06-10",7.166,0.071,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":771,"volume":972,"transactions":9,"vwap":1859},"2025-06-09",7.236,7.11,7.209,0.059,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":719,"volume":1500,"transactions":9,"vwap":1865},"2025-06-06",7.198,7.1,7.15,-0.005,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":494,"percent_change":1870,"volume":1051,"transactions":9,"vwap":1869},"2025-06-05",7.155,0.28,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":879,"percent_change":52,"volume":1124,"transactions":9,"vwap":1874},"2025-06-04",7.075,7.135,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1864,"change":494,"percent_change":1870,"volume":999,"transactions":9,"vwap":1864},"2025-06-03",7.2,7.025,{"date":1880,"open":1881,"high":1874,"low":1882,"close":1882,"change":311,"percent_change":1552,"volume":173,"transactions":9,"vwap":1882},"2025-06-02",7.13,7.08,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1858,"change":255,"percent_change":1887,"volume":1137,"transactions":9,"vwap":1858},"2025-05-30",7.062,7.159,-0.56,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1865,"change":1892,"percent_change":1893,"volume":1478,"transactions":9,"vwap":1865},"2025-05-29",7.165,7.07,0.086,1.22,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":637,"transactions":9,"vwap":1897},"2025-05-28",7.051,7.064,-0.076,-1.06,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":398,"percent_change":1477,"volume":972,"transactions":9,"vwap":1904},"2025-05-27",7.019,7.19,7.14,{"date":1906,"open":1907,"high":1877,"low":1907,"close":1908,"change":993,"percent_change":911,"volume":1909,"transactions":9,"vwap":1908},"2025-05-23",7,7.05,18500,{"date":1911,"open":1907,"high":1907,"low":1907,"close":1907,"change":106,"percent_change":1563,"volume":1799,"transactions":9,"vwap":1907},"2025-05-22",{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1128,"percent_change":1666,"volume":1104,"transactions":9,"vwap":1916},"2025-05-21",6.965,6.935,6.94,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":809,"percent_change":1453,"volume":1478,"transactions":9,"vwap":1921},"2025-05-20",7.162,6.908,6.974,{"date":1923,"open":1924,"high":1877,"low":1925,"close":1926,"change":1927,"percent_change":1444,"volume":1928,"transactions":9,"vwap":1926},"2025-05-19",7.029,7.007,7.0089998,0.039,1500,{"date":1930,"open":1931,"high":1903,"low":1932,"close":1931,"change":1933,"percent_change":106,"volume":1333,"transactions":9,"vwap":1931},"2025-05-16",6.97,6.925,0.004,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1095,"transactions":9,"vwap":1936},"2025-05-15",6.966,0.106,1.55,{"date":1940,"open":1932,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":1081,"transactions":9,"vwap":1942},"2025-05-14",6.972,6.86,-0.131,-1.87,{"date":1946,"open":1942,"high":1947,"low":175,"close":1947,"change":1948,"percent_change":923,"volume":1478,"transactions":9,"vwap":1947},"2025-05-13",6.991,0.016,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1954,"percent_change":777,"volume":1076,"transactions":9,"vwap":1953},"2025-05-12",6.964,7.072,6.975,-0.025,{"date":1956,"open":1957,"high":1907,"low":1957,"close":1907,"change":222,"percent_change":1620,"volume":1051,"transactions":9,"vwap":1907},"2025-05-09",6.946,{"date":1959,"open":1960,"high":1891,"low":1961,"close":1962,"change":1246,"percent_change":495,"volume":637,"transactions":9,"vwap":1962},"2025-05-08",6.944,6.85,6.895,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1051,"transactions":9,"vwap":1966},"2025-05-07",6.939,6.88,-0.116,-1.66,{"date":1970,"open":1785,"high":1971,"low":1961,"close":1971,"change":826,"percent_change":1180,"volume":1076,"transactions":9,"vwap":1971},"2025-05-06",6.996,{"date":1973,"open":1891,"high":1858,"low":1916,"close":1926,"change":1974,"percent_change":214,"volume":1063,"transactions":9,"vwap":1926},"2025-05-05",-0.011,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":203,"percent_change":858,"volume":637,"transactions":9,"vwap":1979},"2025-05-02",7.17,6.924,7.02,{"date":1981,"open":1982,"high":1891,"low":1983,"close":1891,"change":448,"percent_change":1984,"volume":637,"transactions":9,"vwap":1891},"2025-05-01",7.035,6.87,2.46,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1325,"percent_change":1989,"volume":1100,"transactions":9,"vwap":1988},"2025-04-30",7.0019999,6.9,-2.42,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":653,"transactions":9,"vwap":1994},"2025-04-29",7.161,6.89,7.071,0.171,2.48,{"date":1998,"open":1999,"high":1790,"low":1988,"close":1988,"change":187,"percent_change":689,"volume":1081,"transactions":9,"vwap":1988},"2025-04-28",7.055,{"date":2001,"open":1982,"high":1982,"low":1993,"close":1993,"change":111,"percent_change":590,"volume":1104,"transactions":9,"vwap":1993},"2025-04-25",{"date":2003,"open":1982,"high":1982,"low":1966,"close":1988,"change":2004,"percent_change":2005,"volume":1124,"transactions":9,"vwap":1988},"2025-04-24",-0.29,-4.03,{"date":2007,"open":2008,"high":1877,"low":2008,"close":1903,"change":733,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1903},"2025-04-23",7.01,2.28,22600,{"date":179,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1830,"volume":1547,"transactions":9,"vwap":2014},7.349,6.905,7.03,-0.319]