[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMNB":3,"homepage-market-summary":35,"stock-historical-FMNB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FMNB","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},"Farmers National Banc Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","Farmers National Banc Corp is a financial holding company based in the U.S. Along with its subsidiaries, it operates in the domestic banking, trust, retirement consulting, insurance, and financial management industries. The group offers a full range of commercial and retail banking services, including checking accounts, savings accounts, time deposit accounts, commercial, mortgage, and installment loans, safe deposit boxes, ATMs, internet banking, and other banking services. Additionally, it offers personal and corporate trust services in the areas of estate settlement, trust administration, employee benefit plans, and retirement services; insurance products, and other financial products and services. The group's reportable segments are Bank, which generates the maximum revenue, and Trust.","706","Canfield, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.6936,0.72,"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},15.34,15.28,15.48,15.24,15.15,0.19,1.25,340641.635717,7597,15.3279,16.458,12.12,352922.572077296,74.2,6979,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"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":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},270921,98886343.019324,16.57,"2025-04-22",[186,187,197,208,216,225,235,245,255,264,274,285,295,305,315,325,333,343,352,361,370,379,389,396,403,411,418,426,435,443,449,457,466,475,485,494,504,513,523,529,536,542,547,555,563,570,577,586,595,601,612,622,632,641,651,658,664,673,681,687,693,701,708,713,720,726,731,735,741,749,754,759,764,768,775,782,788,793,797,802,806,810,815,819,825,832,837,844,848,852,856,861,865,871,877,882,888,896,902,910,915,920,923,926,929,933,938,942,947,951,955,959,963,966,971,976,980,985,989,992,996,1001,1005,1011,1016,1021,1027,1034,1041,1048,1055,1063,1069,1076,1083,1089,1096,1102,1109,1116,1122,1129,1136,1140,1145,1150,1158,1164,1170,1176,1183,1189,1194,1200,1204,1209,1215,1221,1226,1230,1236,1241,1246,1252,1257,1260,1265,1270,1274,1277,1281,1285,1291,1296,1299,1303,1306,1310,1314,1317,1320,1324,1328,1333,1337,1341,1345,1350,1353,1357,1362,1366,1369,1373,1376,1380,1385,1389,1392,1395,1398,1401,1406,1411,1415,1418,1422,1426,1429,1433,1437,1441,1444,1448,1452,1455,1460,1465,1470,1475,1479,1482,1485,1488,1491,1496,1500,1503,1507,1509,1513,1518,1522,1525,1528,1532,1535,1538,1543,1547,1550,1553,1557,1560,1563,1566,1569,1573,1576,1580,1583,1586,1589,1593,1598,1602,1607,1610,1614,1618,1621,1626,1632,1638,1642,1645,1651,1657,1661,1665,1670,1674,1679,1682,1687,1691,1697,1702,1705,1709,1713,1716,1718,1721,1724,1728,1731,1735,1740,1744,1746,1749,1751,1754,1759,1763,1766,1769,1772,1777,1780,1784,1789,1791,1795,1799,1802,1805,1811,1814,1819,1822,1825,1827,1831,1835,1839,1843,1845,1848,1852,1855,1859,1863,1866,1869,1874,1879,1884,1887,1889,1893,1897,1901,1904,1908,1910,1914,1918,1922,1926,1930,1933,1936,1940,1943,1946,1950,1954,1957,1960,1964,1967,1971,1974,1976,1979,1982,1985,1987,1991,1994,1997,1999,2002],{"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",15,15.185,14.81,0.12,0.8,376783.877458,7163,15.045,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",15.21,15.32,14.935,15.03,-0.18,-1.18,431209.400097,6515,15.0462,{"date":209,"open":210,"high":210,"low":202,"close":199,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",15.36,-0.05,-0.33,407098.757911,7674,15.1672,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",15.44,15.26,-0.17,-1.1,300438.23101,5617,15.3151,{"date":226,"open":210,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",15.5,15.345,15.43,0.09,0.59,321887.471648,7190,15.4337,{"date":236,"open":237,"high":238,"low":239,"close":20,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",15.22,15.38,15.11,0.16,1.05,289748.786276,6096,15.2797,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",15.33,15.355,15.18,-0.14,-0.91,308222.344859,6720,15.2485,{"date":256,"open":257,"high":258,"low":219,"close":200,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",15.37,15.54,0.005,0.03,451118.198161,8664,15.3701,{"date":265,"open":266,"high":267,"low":77,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",15.47,15.58,15.315,-0.245,-1.57,441326.253392,7067,15.3651,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",15.57,15.61,15.445,15.56,-0.09,-0.58,1033990.448375,6209,15.5545,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",15.82,15.64,15.65,-0.03,-0.19,339767.676032,6964,15.7013,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",15.98,15.4209,15.68,-0.28,-1.75,427336.105006,8832,15.7192,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",15.81,16,15.96,0.14,0.88,344582.337212,7237,15.9289,{"date":316,"open":317,"high":318,"low":319,"close":287,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",15.75,15.95,15.73,0.08,0.51,341706.752885,8001,15.8328,{"date":326,"open":327,"high":309,"low":277,"close":328,"change":250,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",15.86,15.74,-0.88,335923.265335,6774,15.7297,{"date":334,"open":319,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",15.9,15.59,15.88,0.15,0.95,301830.634684,6614,15.7783,{"date":344,"open":319,"high":345,"low":346,"close":319,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",15.875,15.645,-0.1,-0.63,367516.651284,7426,15.7243,{"date":353,"open":308,"high":308,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",15.815,15.83,-0.24,-1.49,291225.257859,7280,15.887,{"date":362,"open":307,"high":363,"low":364,"close":365,"change":127,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",16.14,15.775,16.07,1.58,325681.785171,6346,16.0481,{"date":371,"open":372,"high":373,"low":374,"close":287,"change":230,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",15.84,15.94,15.78,0.57,269315.321655,5891,15.829,{"date":380,"open":381,"high":382,"low":383,"close":319,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",15.42,15.755,15.41,0.36,2.34,323085.03979,6920,15.6919,{"date":390,"open":277,"high":391,"low":77,"close":257,"change":356,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",15.66,-1.54,370436.550394,7377,15.4155,{"date":397,"open":299,"high":355,"low":258,"close":277,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",-0.07,-0.45,412553.421119,6222,15.6191,{"date":404,"open":405,"high":406,"low":299,"close":299,"change":280,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",15.77,15.845,-0.57,337384.331412,6918,15.7368,{"date":412,"open":413,"high":374,"low":381,"close":405,"change":414,"percent_change":415,"volume":416,"transactions":283,"vwap":417},"2026-08-27",15.51,0.11,0.7,364392.679014,15.6789,{"date":419,"open":420,"high":318,"low":289,"close":391,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",15.8,0.04,0.26,399608.649528,6238,15.7501,{"date":427,"open":428,"high":428,"low":258,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",15.72,15.62,-0.08,-0.51,281492.14799,4779,15.6206,{"date":436,"open":428,"high":437,"low":438,"close":438,"change":439,"percent_change":112,"volume":440,"transactions":441,"vwap":442},"2026-08-24",15.89,15.7,0.01,220352.127347,5926,15.7715,{"date":444,"open":405,"high":355,"low":336,"close":445,"change":290,"percent_change":291,"volume":446,"transactions":447,"vwap":448},"2026-08-21",15.69,524510.090531,6907,15.6929,{"date":450,"open":317,"high":317,"low":451,"close":428,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",15.49,0.07,0.45,333037.5092,7290,15.6516,{"date":458,"open":459,"high":459,"low":460,"close":289,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",16.05,15.625,-0.37,-2.31,454553.708728,7741,15.7206,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":347,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",16.21,15.945,16.02,-0.62,365215.92989,6728,16.0214,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":291,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",16.19,16.3,16.04,16.12,-1.16,350256.896854,6457,16.1575,{"date":486,"open":487,"high":30,"low":488,"close":489,"change":398,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",16.35,16.265,16.31,-0.43,470931.343304,8060,16.3293,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",16.24,16.39,16.38,0.23,1.42,402428.816016,7520,16.336,{"date":505,"open":365,"high":506,"low":507,"close":508,"change":230,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",16.18,15.97,16.15,0.56,401393.47103,6960,16.124,{"date":514,"open":515,"high":516,"low":317,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",15.76,16.075,16.06,0.34,2.16,356389.939685,7104,15.973,{"date":524,"open":336,"high":355,"low":525,"close":428,"change":260,"percent_change":25,"volume":526,"transactions":527,"vwap":528},"2026-08-10",15.55,407646.301626,7263,15.6904,{"date":530,"open":531,"high":531,"low":391,"close":445,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":332},"2026-08-07",15.79,-0.12,-0.76,404061.119419,7043,{"date":537,"open":470,"high":517,"low":515,"close":307,"change":430,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",-0.5,385166.662081,7248,15.8387,{"date":543,"open":459,"high":459,"low":345,"close":437,"change":347,"percent_change":348,"volume":544,"transactions":545,"vwap":546},"2026-08-05",282673.559963,6760,15.9202,{"date":548,"open":507,"high":549,"low":550,"close":551,"change":439,"percent_change":112,"volume":552,"transactions":553,"vwap":554},"2026-08-04",16.13,15.92,15.99,413227.807455,7785,16.0366,{"date":556,"open":557,"high":558,"low":345,"close":297,"change":192,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",16.01,16.16,0.76,435821.9148,7519,15.9815,{"date":564,"open":327,"high":565,"low":566,"close":327,"change":290,"percent_change":291,"volume":567,"transactions":568,"vwap":569},"2026-07-31",16.03,15.785,414060.886504,8800,15.8679,{"date":571,"open":308,"high":365,"low":572,"close":437,"change":398,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",15.865,-0.44,404964.709208,6785,15.9444,{"date":578,"open":550,"high":579,"low":580,"close":309,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",16.095,15.87,-0.04,-0.25,520328.024102,8874,15.9763,{"date":587,"open":588,"high":459,"low":589,"close":308,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",15.4,15.35,0.65,4.23,595019.447881,9676,15.8798,{"date":596,"open":597,"high":588,"low":597,"close":589,"change":240,"percent_change":241,"volume":598,"transactions":599,"vwap":600},"2026-07-27",15.04,452273.442782,7077,15.3194,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",14.9,15.285,14.89,15.19,0.37,2.5,488108.636324,7918,15.1707,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":203,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",14.83,14.9425,14.725,14.82,-1.2,569609.960618,12960,14.8349,{"date":623,"open":624,"high":625,"low":626,"close":189,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",14.77,15.035,14.64,0.42,2.88,656558.007358,12129,14.9479,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":117,"percent_change":398,"volume":638,"transactions":639,"vwap":640},"2026-07-21",14.52,14.62,14.46,14.58,415218.858118,9219,14.5657,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":211,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",14.6,14.635,14.415,14.59,-0.34,380229.837226,9433,14.5757,{"date":652,"open":653,"high":654,"low":655,"close":626,"change":356,"percent_change":656,"volume":657,"transactions":9,"vwap":626},"2026-07-17",14.79,14.91,14.53,-1.61,430900,{"date":659,"open":660,"high":654,"low":660,"close":661,"change":132,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-16",14.49,14.88,2.76,379700,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-15",14.25,14.51,14.17,14.48,0.22,1.54,288700,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":250,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-14",14.39,14.45,14.24,14.26,-0.97,327700,{"date":682,"open":683,"high":683,"low":678,"close":684,"change":230,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-13",14.44,14.4,0.63,348100,{"date":688,"open":689,"high":689,"low":666,"close":690,"change":421,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-10",14.5,14.31,0.28,293700,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":192,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-09",14.15,14.35,14.11,14.27,0.85,432800,{"date":702,"open":696,"high":703,"low":704,"close":695,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":695},"2026-07-08",14.36,14.05,-0.2,-1.39,398200,{"date":709,"open":683,"high":660,"low":710,"close":696,"change":711,"percent_change":711,"volume":712,"transactions":9,"vwap":696},"2026-07-07",14.32,0,352500,{"date":714,"open":646,"high":715,"low":716,"close":696,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":696},"2026-07-06",14.7,14.34,-0.29,-1.98,401100,{"date":721,"open":654,"high":722,"low":643,"close":626,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":626},"2026-07-02",14.97,-0.22,-1.48,480300,{"date":727,"open":635,"high":654,"low":643,"close":728,"change":422,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-01",14.86,1.78,512300,{"date":732,"open":667,"high":733,"low":669,"close":643,"change":711,"percent_change":711,"volume":734,"transactions":9,"vwap":643},"2026-06-30",14.65,522600,{"date":736,"open":737,"high":738,"low":689,"close":643,"change":220,"percent_change":739,"volume":740,"transactions":9,"vwap":643},"2026-06-29",14.66,14.71,-1.15,496300,{"date":742,"open":743,"high":744,"low":745,"close":624,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":624},"2026-06-26",14.57,14.84,14.54,0.27,1.86,2248300,{"date":750,"open":751,"high":737,"low":683,"close":689,"change":398,"percent_change":752,"volume":753,"transactions":9,"vwap":689},"2026-06-25",14.56,-0.48,439300,{"date":755,"open":756,"high":646,"low":756,"close":743,"change":757,"percent_change":26,"volume":758,"transactions":9,"vwap":743},"2026-06-24",14.38,0.18,450600,{"date":760,"open":698,"high":761,"low":698,"close":675,"change":310,"percent_change":762,"volume":763,"transactions":9,"vwap":675},"2026-06-23",14.43,0.98,395100,{"date":765,"open":766,"high":690,"low":766,"close":666,"change":414,"percent_change":137,"volume":767,"transactions":9,"vwap":666},"2026-06-22",14.13,409100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":414,"percent_change":137,"volume":774,"transactions":9,"vwap":773},"2026-06-18",14.19,14.28,14.03,14.14,1402100,{"date":776,"open":777,"high":676,"low":778,"close":772,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":772},"2026-06-17",14.37,13.93,-0.35,-2.43,561200,{"date":783,"open":784,"high":660,"low":785,"close":756,"change":786,"percent_change":157,"volume":787,"transactions":9,"vwap":756},"2026-06-16",14.41,14.29,0.05,347000,{"date":789,"open":745,"high":643,"low":785,"close":790,"change":705,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-15",14.33,-1.38,322400,{"date":794,"open":761,"high":646,"low":761,"close":655,"change":290,"percent_change":795,"volume":796,"transactions":9,"vwap":655},"2026-06-12",-0.21,392400,{"date":798,"open":646,"high":799,"low":784,"close":751,"change":800,"percent_change":310,"volume":801,"transactions":9,"vwap":751},"2026-06-11",14.63,0.02,362900,{"date":803,"open":669,"high":635,"low":676,"close":745,"change":338,"percent_change":804,"volume":805,"transactions":9,"vwap":745},"2026-06-10",1.04,380700,{"date":807,"open":771,"high":655,"low":771,"close":675,"change":757,"percent_change":808,"volume":809,"transactions":9,"vwap":675},"2026-06-09",1.27,393600,{"date":811,"open":770,"high":812,"low":766,"close":813,"change":800,"percent_change":310,"volume":814,"transactions":9,"vwap":813},"2026-06-08",14.3,14.21,245400,{"date":816,"open":817,"high":710,"low":817,"close":770,"change":414,"percent_change":137,"volume":818,"transactions":9,"vwap":770},"2026-06-05",14.08,310800,{"date":820,"open":821,"high":822,"low":772,"close":817,"change":422,"percent_change":823,"volume":824,"transactions":9,"vwap":817},"2026-06-04",14.06,14.18,1.88,526500,{"date":826,"open":827,"high":668,"low":828,"close":829,"change":490,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-03",14.16,13.81,13.82,-3.02,371100,{"date":833,"open":772,"high":771,"low":834,"close":666,"change":499,"percent_change":835,"volume":836,"transactions":9,"vwap":666},"2026-06-02",14.01,1.64,391600,{"date":838,"open":704,"high":827,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-01",13.89,14.02,-0.16,-1.13,438500,{"date":845,"open":846,"high":771,"low":695,"close":822,"change":211,"percent_change":779,"volume":847,"transactions":9,"vwap":822},"2026-05-29",14.22,317800,{"date":849,"open":827,"high":677,"low":772,"close":850,"change":421,"percent_change":691,"volume":851,"transactions":9,"vwap":850},"2026-05-28",14.23,315500,{"date":853,"open":690,"high":716,"low":668,"close":770,"change":430,"percent_change":854,"volume":855,"transactions":9,"vwap":770},"2026-05-27",-0.56,238800,{"date":857,"open":827,"high":790,"low":697,"close":698,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":698},"2026-05-26",0.13,0.92,266100,{"date":862,"open":678,"high":812,"low":766,"close":773,"change":347,"percent_change":863,"volume":864,"transactions":9,"vwap":773},"2026-05-22",-0.7,260400,{"date":866,"open":867,"high":678,"low":868,"close":677,"change":240,"percent_change":869,"volume":870,"transactions":9,"vwap":677},"2026-05-21",14,13.95,1.14,324200,{"date":872,"open":873,"high":827,"low":874,"close":817,"change":240,"percent_change":875,"volume":876,"transactions":9,"vwap":817},"2026-05-20",13.92,13.83,1.15,352800,{"date":878,"open":829,"high":867,"low":879,"close":873,"change":421,"percent_change":880,"volume":881,"transactions":9,"vwap":873},"2026-05-19",13.7,0.29,252200,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":671,"volume":864,"transactions":9,"vwap":886},"2026-05-18",13.69,13.94,13.88,0.21,{"date":889,"open":890,"high":874,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-15",13.78,13.57,13.67,-0.15,-1.09,263300,{"date":897,"open":898,"high":899,"low":898,"close":829,"change":112,"percent_change":900,"volume":901,"transactions":9,"vwap":829},"2026-05-14",13.8,13.97,0.44,223700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":291,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-13",13.87,13.98,13.72,13.76,-1.36,307800,{"date":911,"open":912,"high":834,"low":913,"close":868,"change":290,"percent_change":795,"volume":914,"transactions":9,"vwap":868},"2026-05-12",13.99,13.74,264700,{"date":916,"open":668,"high":917,"low":899,"close":905,"change":291,"percent_change":918,"volume":919,"transactions":9,"vwap":905},"2026-05-11",14.2,-1.34,381900,{"date":921,"open":822,"high":770,"low":817,"close":668,"change":117,"percent_change":398,"volume":922,"transactions":9,"vwap":668},"2026-05-08",342400,{"date":924,"open":666,"high":756,"low":695,"close":822,"change":290,"percent_change":795,"volume":925,"transactions":9,"vwap":822},"2026-05-07",265400,{"date":927,"open":666,"high":756,"low":917,"close":813,"change":112,"percent_change":627,"volume":928,"transactions":9,"vwap":813},"2026-05-06",325800,{"date":930,"open":867,"high":917,"low":905,"close":695,"change":25,"percent_change":931,"volume":932,"transactions":9,"vwap":695},"2026-05-05",1.36,353200,{"date":934,"open":697,"high":773,"low":885,"close":935,"change":582,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-04",13.96,-1.76,306000,{"date":939,"open":940,"high":690,"low":885,"close":813,"change":310,"percent_change":51,"volume":941,"transactions":9,"vwap":813},"2026-05-01",14.09,302800,{"date":943,"open":890,"high":940,"low":890,"close":944,"change":338,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-30",14.07,1.08,250500,{"date":948,"open":698,"high":698,"low":829,"close":873,"change":399,"percent_change":949,"volume":950,"transactions":9,"vwap":873},"2026-04-29",-3.13,258300,{"date":952,"open":834,"high":756,"low":899,"close":777,"change":670,"percent_change":953,"volume":954,"transactions":9,"vwap":777},"2026-04-28",1.55,312900,{"date":956,"open":867,"high":822,"low":935,"close":695,"change":230,"percent_change":957,"volume":958,"transactions":9,"vwap":695},"2026-04-27",0.64,353700,{"date":960,"open":873,"high":766,"low":886,"close":821,"change":192,"percent_change":961,"volume":962,"transactions":9,"vwap":821},"2026-04-24",0.86,358600,{"date":964,"open":873,"high":772,"low":898,"close":885,"change":800,"percent_change":310,"volume":965,"transactions":9,"vwap":885},"2026-04-23",445000,{"date":967,"open":773,"high":771,"low":968,"close":873,"change":670,"percent_change":969,"volume":970,"transactions":9,"vwap":873},"2026-04-22",13.79,1.61,521300,{"date":972,"open":834,"high":944,"low":892,"close":879,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":879},"2026-04-21",-0.32,-2.28,420400,{"date":977,"open":766,"high":850,"low":840,"close":840,"change":893,"percent_change":978,"volume":979,"transactions":9,"vwap":840},"2026-04-20",-1.06,307000,{"date":981,"open":886,"high":982,"low":886,"close":668,"change":422,"percent_change":983,"volume":984,"transactions":9,"vwap":668},"2026-04-17",14.42,1.87,338800,{"date":986,"open":968,"high":935,"low":890,"close":987,"change":800,"percent_change":310,"volume":988,"transactions":9,"vwap":987},"2026-04-16",13.91,276600,{"date":990,"open":778,"high":784,"low":898,"close":839,"change":398,"percent_change":538,"volume":991,"transactions":9,"vwap":839},"2026-04-15",225100,{"date":993,"open":829,"high":912,"low":879,"close":935,"change":452,"percent_change":994,"volume":995,"transactions":9,"vwap":935},"2026-04-14",0.5,263000,{"date":997,"open":998,"high":999,"low":907,"close":839,"change":711,"percent_change":711,"volume":1000,"transactions":9,"vwap":839},"2026-04-13",13.84,13.9,205700,{"date":1002,"open":778,"high":778,"low":907,"close":839,"change":211,"percent_change":1003,"volume":1004,"transactions":9,"vwap":839},"2026-04-10",-0.36,217300,{"date":1006,"open":1007,"high":912,"low":1008,"close":885,"change":670,"percent_change":1009,"volume":1010,"transactions":9,"vwap":885},"2026-04-09",13.71,13.61,1.6,275800,{"date":1012,"open":884,"high":885,"low":1013,"close":906,"change":240,"percent_change":1014,"volume":1015,"transactions":9,"vwap":906},"2026-04-08",13.64,1.18,405800,{"date":1017,"open":1018,"high":1013,"low":1018,"close":1019,"change":260,"percent_change":670,"volume":1020,"transactions":9,"vwap":1019},"2026-04-07",13.48,13.56,312300,{"date":1022,"open":1023,"high":891,"low":1023,"close":1024,"change":192,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-06",13.37,13.53,0.89,315000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":800,"percent_change":338,"volume":1033,"transactions":9,"vwap":1032},"2026-04-02",13.27,13.5,13.21,13.41,446300,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":499,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-01",13.16,13.49,13.39,1.75,341700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1036,"change":112,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1036},"2026-03-31",13.26,13.38,13.03,0.46,326900,{"date":1049,"open":1045,"high":1050,"low":1051,"close":1052,"change":670,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-30",13.14,12.92,13.1,1.71,365700,{"date":1056,"open":1051,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-27",13.05,12.81,12.88,-0.13,-1,495500,{"date":1064,"open":1065,"high":1057,"low":1065,"close":1066,"change":192,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-26",12.79,13.01,0.93,342500,{"date":1070,"open":1071,"high":1072,"low":1065,"close":1073,"change":112,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-25",12.95,13,12.89,0.47,251000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":117,"percent_change":430,"volume":1082,"transactions":9,"vwap":1081},"2026-03-24",12.69,13.04,12.66,12.83,369400,{"date":1084,"open":1059,"high":1085,"low":1080,"close":1086,"change":127,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-23",13.02,12.84,1.99,418700,{"date":1090,"open":1080,"high":1091,"low":1092,"close":1093,"change":398,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-20",12.71,12.5,12.59,-0.55,876600,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1080,"change":384,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1080},"2026-03-19",12.23,12.76,2.93,792600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":250,"percent_change":842,"volume":1108,"transactions":9,"vwap":1107},"2026-03-18",12.32,12.44,12.24,12.3,467500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1105,"change":532,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1105},"2026-03-17",12.56,12.68,12.36,-0.96,577200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1111,"change":230,"percent_change":17,"volume":1121,"transactions":9,"vwap":1111},"2026-03-16",12.6,12.67,12.51,367300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":230,"percent_change":43,"volume":1128,"transactions":9,"vwap":1127},"2026-03-13",12.48,12.57,12.28,12.47,349400,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":280,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-12",12.25,12.43,12.38,-0.72,480500,{"date":1137,"open":1138,"high":1120,"low":1104,"close":1127,"change":711,"percent_change":711,"volume":1139,"transactions":9,"vwap":1127},"2026-03-11",12.46,510200,{"date":1141,"open":1105,"high":1142,"low":1132,"close":1127,"change":1143,"percent_change":752,"volume":1144,"transactions":9,"vwap":1127},"2026-03-10",12.72,-0.06,405500,{"date":1146,"open":1105,"high":1147,"low":31,"close":1148,"change":711,"percent_change":711,"volume":1149,"transactions":9,"vwap":1148},"2026-03-09",12.58,12.53,444800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1148,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1148},"2026-03-06",12.61,12.64,12.29,-0.31,-2.41,514400,{"date":1159,"open":1085,"high":1160,"low":1161,"close":1086,"change":1162,"percent_change":936,"volume":1163,"transactions":9,"vwap":1086},"2026-03-05",13.09,12.7,-0.23,542300,{"date":1165,"open":1166,"high":1018,"low":1045,"close":1167,"change":1143,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-04",13.15,13.07,-0.46,624900,{"date":1171,"open":1152,"high":1172,"low":1152,"close":1173,"change":240,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-03",13.2,13.13,1.23,903200,{"date":1177,"open":1178,"high":1179,"low":1111,"close":1180,"change":421,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-02",12.73,13.19,12.97,0.31,621000,{"date":1184,"open":1031,"high":1044,"low":1185,"close":1186,"change":431,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-27",12.74,12.93,-3.79,1349300,{"date":1190,"open":1032,"high":1191,"low":1043,"close":1192,"change":192,"percent_change":72,"volume":1193,"transactions":9,"vwap":1192},"2026-02-26",13.55,13.44,468100,{"date":1195,"open":1196,"high":1044,"low":1052,"close":1197,"change":757,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-25",13.24,13.32,1.37,288500,{"date":1201,"open":1160,"high":1202,"low":1066,"close":1050,"change":786,"percent_change":152,"volume":1203,"transactions":9,"vwap":1050},"2026-02-24",13.22,372000,{"date":1205,"open":1206,"high":879,"low":1079,"close":1160,"change":431,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1160},"2026-02-23",13.54,-3.75,428800,{"date":1210,"open":1211,"high":1008,"low":1212,"close":1213,"change":310,"percent_change":804,"volume":1214,"transactions":9,"vwap":1213},"2026-02-20",13.42,13.3,13.6,399200,{"date":1216,"open":1029,"high":1037,"low":1029,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-19",13.46,0.1,0.75,404200,{"date":1222,"open":1211,"high":1191,"low":1029,"close":1223,"change":347,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-18",13.36,-0.74,350300,{"date":1227,"open":1228,"high":1019,"low":1023,"close":1217,"change":800,"percent_change":338,"volume":1229,"transactions":9,"vwap":1217},"2026-02-17",13.47,414600,{"date":1231,"open":1232,"high":1233,"low":1179,"close":1192,"change":430,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1192},"2026-02-13",13.34,13.52,-0.59,705500,{"date":1237,"open":1037,"high":1206,"low":1238,"close":1233,"change":414,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1233},"2026-02-12",13.28,0.82,410300,{"date":1242,"open":1213,"high":1243,"low":1223,"close":1032,"change":398,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1032},"2026-02-11",13.66,-0.52,395500,{"date":1247,"open":1191,"high":892,"low":1248,"close":1018,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1018},"2026-02-10",13.45,-0.11,-0.81,407100,{"date":1253,"open":1254,"high":906,"low":1217,"close":1255,"change":112,"percent_change":900,"volume":1256,"transactions":9,"vwap":1255},"2026-02-09",13.58,13.59,355500,{"date":1258,"open":1023,"high":1213,"low":1197,"close":1024,"change":887,"percent_change":366,"volume":1259,"transactions":9,"vwap":1024},"2026-02-06",972900,{"date":1261,"open":1262,"high":1223,"low":1166,"close":1197,"change":320,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1197},"2026-02-05",13.25,0.6,509700,{"date":1266,"open":1267,"high":1228,"low":1172,"close":1196,"change":320,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1196},"2026-02-04",13.33,0.61,624400,{"date":1271,"open":1272,"high":1023,"low":1272,"close":1036,"change":310,"percent_change":945,"volume":1273,"transactions":9,"vwap":1036},"2026-02-03",12.98,798400,{"date":1275,"open":1066,"high":1036,"low":1059,"close":1085,"change":421,"percent_change":1181,"volume":1276,"transactions":9,"vwap":1085},"2026-02-02",713200,{"date":1278,"open":1279,"high":1036,"low":1081,"close":1272,"change":858,"percent_change":107,"volume":1280,"transactions":9,"vwap":1272},"2026-01-30",12.85,556600,{"date":1282,"open":1185,"high":1059,"low":1148,"close":1279,"change":230,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1279},"2026-01-29",0.71,686400,{"date":1286,"open":1179,"high":1043,"low":1287,"close":1099,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1099},"2026-01-28",12.52,-0.83,-6.11,528000,{"date":1292,"open":1018,"high":1293,"low":1038,"close":1255,"change":230,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1255},"2026-01-27",13.65,0.67,127200,{"date":1297,"open":1019,"high":879,"low":1223,"close":1030,"change":347,"percent_change":1224,"volume":1298,"transactions":9,"vwap":1030},"2026-01-26",182300,{"date":1300,"open":829,"high":999,"low":1233,"close":1213,"change":1155,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1213},"2026-01-23",-2.23,247100,{"date":1304,"open":839,"high":695,"low":879,"close":987,"change":421,"percent_change":880,"volume":1305,"transactions":9,"vwap":987},"2026-01-22",270700,{"date":1307,"open":1212,"high":999,"low":1212,"close":904,"change":590,"percent_change":1308,"volume":1309,"transactions":9,"vwap":904},"2026-01-21",4.92,268000,{"date":1311,"open":1232,"high":891,"low":1031,"close":1202,"change":1155,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1202},"2026-01-20",-2.29,261100,{"date":1315,"open":1233,"high":1254,"low":1023,"close":1024,"change":711,"percent_change":711,"volume":1316,"transactions":9,"vwap":1024},"2026-01-16",355400,{"date":1318,"open":1197,"high":1293,"low":1197,"close":1024,"change":25,"percent_change":500,"volume":1319,"transactions":9,"vwap":1024},"2026-01-15",219400,{"date":1321,"open":1322,"high":1044,"low":1167,"close":1232,"change":887,"percent_change":1009,"volume":1323,"transactions":9,"vwap":1232},"2026-01-14",13.12,211900,{"date":1325,"open":1262,"high":1212,"low":1326,"close":1173,"change":532,"percent_change":251,"volume":1327,"transactions":9,"vwap":1173},"2026-01-13",13.11,146700,{"date":1329,"open":1330,"high":1232,"low":1050,"close":1262,"change":430,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1262},"2026-01-12",13.23,-0.6,196900,{"date":1334,"open":1024,"high":1024,"low":1172,"close":1267,"change":532,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1267},"2026-01-09",-0.89,231900,{"date":1338,"open":1173,"high":891,"low":1173,"close":1248,"change":422,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1248},"2026-01-08",1.97,209300,{"date":1342,"open":1030,"high":1233,"low":1173,"close":1179,"change":1155,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1179},"2026-01-07",-2.3,258000,{"date":1346,"open":1347,"high":1348,"low":1031,"close":1030,"change":1218,"percent_change":1219,"volume":1349,"transactions":9,"vwap":1030},"2026-01-06",13.4,13.51,213800,{"date":1351,"open":1262,"high":1008,"low":1196,"close":1347,"change":858,"percent_change":762,"volume":1352,"transactions":9,"vwap":1347},"2026-01-05",217400,{"date":1354,"open":1044,"high":1030,"low":1322,"close":1029,"change":211,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1029},"2026-01-02",-0.38,224200,{"date":1358,"open":1248,"high":1254,"low":1359,"close":1197,"change":347,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1197},"2025-12-31",13.29,-0.75,175700,{"date":1363,"open":1233,"high":1191,"low":1032,"close":1211,"change":280,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1211},"2025-12-30",-0.67,145900,{"date":1367,"open":892,"high":1007,"low":1217,"close":1348,"change":893,"percent_change":221,"volume":1368,"transactions":9,"vwap":1348},"2025-12-29",146300,{"date":1370,"open":885,"high":885,"low":1008,"close":1243,"change":1060,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1243},"2025-12-26",-0.94,167800,{"date":1374,"open":998,"high":987,"low":1213,"close":968,"change":112,"percent_change":900,"volume":1375,"transactions":9,"vwap":968},"2025-12-24",89100,{"date":1377,"open":778,"high":668,"low":884,"close":1378,"change":1060,"percent_change":1371,"volume":1379,"transactions":9,"vwap":1378},"2025-12-23",13.73,216500,{"date":1381,"open":944,"high":773,"low":898,"close":1382,"change":841,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-12-22",13.86,-1.14,189500,{"date":1386,"open":777,"high":784,"low":778,"close":840,"change":1355,"percent_change":1387,"volume":1388,"transactions":9,"vwap":840},"2025-12-19",-2.64,288300,{"date":1390,"open":676,"high":751,"low":666,"close":684,"change":211,"percent_change":779,"volume":1391,"transactions":9,"vwap":684},"2025-12-18",192700,{"date":1393,"open":684,"high":1394,"low":703,"close":676,"change":260,"percent_change":887,"volume":1391,"transactions":9,"vwap":676},"2025-12-17",14.55,{"date":1396,"open":982,"high":636,"low":690,"close":982,"change":421,"percent_change":691,"volume":1397,"transactions":9,"vwap":982},"2025-12-16",174300,{"date":1399,"open":683,"high":634,"low":696,"close":756,"change":211,"percent_change":779,"volume":1400,"transactions":9,"vwap":756},"2025-12-15",192300,{"date":1402,"open":1403,"high":1403,"low":684,"close":761,"change":356,"percent_change":1404,"volume":1405,"transactions":9,"vwap":761},"2025-12-12",14.61,-1.64,188600,{"date":1407,"open":790,"high":1408,"low":710,"close":1409,"change":691,"percent_change":1410,"volume":1332,"transactions":9,"vwap":1409},"2025-12-11",14.72,14.67,1.95,{"date":1412,"open":912,"high":667,"low":905,"close":675,"change":132,"percent_change":1413,"volume":1414,"transactions":9,"vwap":675},"2025-12-10",2.86,276400,{"date":1416,"open":912,"high":773,"low":868,"close":912,"change":711,"percent_change":711,"volume":1417,"transactions":9,"vwap":912},"2025-12-09",134600,{"date":1419,"open":839,"high":704,"low":1382,"close":912,"change":240,"percent_change":1420,"volume":1421,"transactions":9,"vwap":912},"2025-12-08",1.16,126200,{"date":1423,"open":772,"high":772,"low":898,"close":874,"change":356,"percent_change":1424,"volume":1425,"transactions":9,"vwap":874},"2025-12-05",-1.71,91500,{"date":1427,"open":839,"high":817,"low":886,"close":944,"change":1218,"percent_change":17,"volume":1428,"transactions":9,"vwap":944},"2025-12-04",101300,{"date":1430,"open":1213,"high":905,"low":891,"close":899,"change":627,"percent_change":1431,"volume":1432,"transactions":9,"vwap":899},"2025-12-03",3.1,151600,{"date":1434,"open":892,"high":1435,"low":1348,"close":1191,"change":398,"percent_change":431,"volume":1436,"transactions":9,"vwap":1191},"2025-12-02",13.68,112300,{"date":1438,"open":1233,"high":1378,"low":1233,"close":1439,"change":260,"percent_change":670,"volume":1440,"transactions":9,"vwap":1439},"2025-12-01",13.62,163900,{"date":1442,"open":1255,"high":1013,"low":1037,"close":1255,"change":117,"percent_change":398,"volume":1443,"transactions":9,"vwap":1255},"2025-11-28",94200,{"date":1445,"open":1348,"high":1446,"low":1248,"close":1213,"change":260,"percent_change":670,"volume":1447,"transactions":9,"vwap":1213},"2025-11-26",13.63,193800,{"date":1449,"open":1223,"high":884,"low":1031,"close":891,"change":746,"percent_change":1450,"volume":1451,"transactions":9,"vwap":891},"2025-11-25",2.03,252900,{"date":1453,"open":1238,"high":1024,"low":1036,"close":1212,"change":439,"percent_change":320,"volume":1454,"transactions":9,"vwap":1212},"2025-11-24",268500,{"date":1456,"open":1086,"high":1192,"low":1086,"close":1359,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1359},"2025-11-21",0.39,3.02,218200,{"date":1461,"open":1462,"high":1330,"low":1279,"close":1463,"change":421,"percent_change":1181,"volume":1464,"transactions":9,"vwap":1463},"2025-11-20",12.99,12.9,171000,{"date":1466,"open":1086,"high":1467,"low":1081,"close":1468,"change":711,"percent_change":711,"volume":1469,"transactions":9,"vwap":1468},"2025-11-19",13.06,12.86,128000,{"date":1471,"open":1472,"high":1462,"low":1058,"close":1468,"change":398,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1468},"2025-11-18",12.94,-0.54,102400,{"date":1476,"open":1212,"high":1197,"low":1463,"close":1186,"change":1003,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1186},"2025-11-17",-2.71,194400,{"date":1480,"open":1262,"high":1197,"low":1085,"close":1359,"change":711,"percent_change":711,"volume":1481,"transactions":9,"vwap":1359},"2025-11-14",112800,{"date":1483,"open":1223,"high":1018,"low":1196,"close":1359,"change":430,"percent_change":1331,"volume":1484,"transactions":9,"vwap":1359},"2025-11-13",198400,{"date":1486,"open":1223,"high":1348,"low":1212,"close":1023,"change":439,"percent_change":452,"volume":1487,"transactions":9,"vwap":1023},"2025-11-12",206600,{"date":1489,"open":1212,"high":1044,"low":1196,"close":1223,"change":112,"percent_change":453,"volume":1490,"transactions":9,"vwap":1223},"2025-11-11",137100,{"date":1492,"open":1330,"high":1493,"low":1326,"close":1212,"change":240,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1212},"2025-11-10",13.35,1.22,153600,{"date":1497,"open":1498,"high":1197,"low":1079,"close":1050,"change":841,"percent_change":618,"volume":1499,"transactions":9,"vwap":1050},"2025-11-07",13.31,312600,{"date":1501,"open":1262,"high":1038,"low":1173,"close":1212,"change":112,"percent_change":453,"volume":1502,"transactions":9,"vwap":1212},"2025-11-06",192900,{"date":1504,"open":1172,"high":1043,"low":1463,"close":1196,"change":499,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1196},"2025-11-05",1.77,153200,{"date":1508,"open":1472,"high":1173,"low":1051,"close":1066,"change":581,"percent_change":1155,"volume":1397,"transactions":9,"vwap":1066},"2025-11-04",{"date":1510,"open":1051,"high":1052,"low":1463,"close":1057,"change":452,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1057},"2025-11-03",0.54,268700,{"date":1514,"open":1272,"high":1326,"low":1515,"close":1272,"change":430,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1272},"2025-10-31",12.87,-0.61,234800,{"date":1519,"open":1186,"high":1520,"low":1051,"close":1467,"change":192,"percent_change":1067,"volume":1521,"transactions":9,"vwap":1467},"2025-10-30",13.17,277800,{"date":1523,"open":1233,"high":1191,"low":1058,"close":1472,"change":281,"percent_change":1524,"volume":847,"transactions":9,"vwap":1472},"2025-10-29",-4.29,{"date":1526,"open":1038,"high":1019,"low":1330,"close":1233,"change":414,"percent_change":1239,"volume":1527,"transactions":9,"vwap":1233},"2025-10-28",260800,{"date":1529,"open":1213,"high":1530,"low":1347,"close":1032,"change":291,"percent_change":1531,"volume":1512,"transactions":9,"vwap":1032},"2025-10-27",13.75,-1.4,{"date":1533,"open":1213,"high":968,"low":1248,"close":1213,"change":757,"percent_change":87,"volume":1534,"transactions":9,"vwap":1213},"2025-10-24",370000,{"date":1536,"open":1212,"high":1206,"low":1173,"close":1211,"change":310,"percent_change":241,"volume":1537,"transactions":9,"vwap":1211},"2025-10-23",207100,{"date":1539,"open":998,"high":778,"low":1036,"close":1238,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1238},"2025-10-22",-0.65,-4.67,461300,{"date":1544,"open":886,"high":1545,"low":898,"close":778,"change":800,"percent_change":310,"volume":1546,"transactions":9,"vwap":778},"2025-10-21",14.04,151900,{"date":1548,"open":904,"high":935,"low":892,"close":987,"change":240,"percent_change":1420,"volume":1549,"transactions":9,"vwap":987},"2025-10-20",84300,{"date":1551,"open":892,"high":873,"low":1019,"close":1530,"change":240,"percent_change":1014,"volume":1552,"transactions":9,"vwap":1530},"2025-10-17",107800,{"date":1554,"open":846,"high":850,"low":1228,"close":1255,"change":1134,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1255},"2025-10-16",-5.03,102000,{"date":1558,"open":696,"high":684,"low":917,"close":690,"change":421,"percent_change":691,"volume":1559,"transactions":9,"vwap":690},"2025-10-15",86500,{"date":1561,"open":906,"high":690,"low":1007,"close":698,"change":132,"percent_change":628,"volume":1562,"transactions":9,"vwap":698},"2025-10-14",66800,{"date":1564,"open":999,"high":999,"low":884,"close":904,"change":310,"percent_change":94,"volume":1565,"transactions":9,"vwap":904},"2025-10-13",71800,{"date":1567,"open":905,"high":917,"low":1007,"close":1378,"change":300,"percent_change":1568,"volume":1425,"transactions":9,"vwap":1378},"2025-10-10",-2,{"date":1570,"open":1571,"high":698,"low":868,"close":834,"change":893,"percent_change":978,"volume":1572,"transactions":9,"vwap":834},"2025-10-09",14.1,63100,{"date":1574,"open":813,"high":677,"low":697,"close":827,"change":581,"percent_change":300,"volume":1575,"transactions":9,"vwap":827},"2025-10-08",49700,{"date":1577,"open":678,"high":669,"low":770,"close":917,"change":1249,"percent_change":1578,"volume":1579,"transactions":9,"vwap":917},"2025-10-07",-0.77,113500,{"date":1581,"open":696,"high":689,"low":770,"close":690,"change":421,"percent_change":691,"volume":1582,"transactions":9,"vwap":690},"2025-10-06",98400,{"date":1584,"open":695,"high":784,"low":695,"close":698,"change":1218,"percent_change":1283,"volume":1585,"transactions":9,"vwap":698},"2025-10-03",72300,{"date":1587,"open":813,"high":667,"low":944,"close":668,"change":280,"percent_change":348,"volume":1588,"transactions":9,"vwap":668},"2025-10-02",100100,{"date":1590,"open":666,"high":982,"low":1571,"close":678,"change":893,"percent_change":1591,"volume":1592,"transactions":9,"vwap":678},"2025-10-01",-1.04,94900,{"date":1594,"open":698,"high":1595,"low":813,"close":784,"change":414,"percent_change":1596,"volume":1597,"transactions":9,"vwap":784},"2025-09-30",14.47,0.77,118500,{"date":1599,"open":743,"high":646,"low":698,"close":812,"change":356,"percent_change":1600,"volume":1601,"transactions":9,"vwap":812},"2025-09-29",-1.65,77100,{"date":1603,"open":1403,"high":1604,"low":667,"close":745,"change":1143,"percent_change":1605,"volume":1606,"transactions":9,"vwap":745},"2025-09-26",14.69,-0.41,73800,{"date":1608,"open":751,"high":1604,"low":660,"close":643,"change":711,"percent_change":711,"volume":1609,"transactions":9,"vwap":643},"2025-09-25",57100,{"date":1611,"open":626,"high":1612,"low":1394,"close":643,"change":117,"percent_change":398,"volume":1613,"transactions":9,"vwap":643},"2025-09-24",14.75,49600,{"date":1615,"open":1612,"high":661,"low":743,"close":1403,"change":1616,"percent_change":250,"volume":1617,"transactions":9,"vwap":1403},"2025-09-23",-0.02,80800,{"date":1619,"open":1403,"high":1604,"low":784,"close":799,"change":260,"percent_change":887,"volume":1620,"transactions":9,"vwap":799},"2025-09-22",113900,{"date":1622,"open":1623,"high":1623,"low":646,"close":643,"change":752,"percent_change":1624,"volume":1625,"transactions":9,"vwap":643},"2025-09-19",15.01,-3.18,308700,{"date":1627,"open":1628,"high":1629,"low":715,"close":1629,"change":132,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-09-18",14.93,15.08,2.72,91900,{"date":1633,"open":1394,"high":1634,"low":784,"close":1635,"change":240,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-09-17",15.1,14.68,1.1,106400,{"date":1639,"open":1408,"high":1408,"low":784,"close":634,"change":1162,"percent_change":1640,"volume":1641,"transactions":9,"vwap":634},"2025-09-16",-1.56,63600,{"date":1643,"open":1644,"high":191,"low":1409,"close":1612,"change":421,"percent_change":746,"volume":1562,"transactions":9,"vwap":1612},"2025-09-15",14.78,{"date":1646,"open":1647,"high":1647,"low":715,"close":738,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":738},"2025-09-12",14.87,-0.42,-2.78,80500,{"date":1652,"open":1653,"high":24,"low":1654,"close":1655,"change":25,"percent_change":808,"volume":1656,"transactions":9,"vwap":1655},"2025-09-11",14.96,14.85,15.13,99800,{"date":1658,"open":1647,"high":1653,"low":614,"close":1659,"change":112,"percent_change":132,"volume":1660,"transactions":9,"vwap":1659},"2025-09-10",14.94,68000,{"date":1662,"open":597,"high":1629,"low":1654,"close":661,"change":705,"percent_change":1663,"volume":1664,"transactions":9,"vwap":661},"2025-09-09",-1.33,73900,{"date":1666,"open":1667,"high":1634,"low":744,"close":1629,"change":260,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1629},"2025-09-08",15.05,0.2,60200,{"date":1671,"open":200,"high":227,"low":1672,"close":1667,"change":582,"percent_change":1673,"volume":1669,"transactions":9,"vwap":1667},"2025-09-05",14.98,-1.63,{"date":1675,"open":1634,"high":77,"low":1667,"close":1676,"change":422,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-09-04",15.3,1.73,88900,{"date":1680,"open":1647,"high":1634,"low":1647,"close":597,"change":711,"percent_change":711,"volume":1681,"transactions":9,"vwap":597},"2025-09-03",93200,{"date":1683,"open":189,"high":1684,"low":1659,"close":597,"change":250,"percent_change":1685,"volume":1686,"transactions":9,"vwap":597},"2025-09-02",15.17,-0.92,86600,{"date":1688,"open":1689,"high":77,"low":239,"close":249,"change":800,"percent_change":858,"volume":1690,"transactions":9,"vwap":249},"2025-08-29",15.23,139600,{"date":1692,"open":1634,"high":1693,"low":1628,"close":1694,"change":1695,"percent_change":122,"volume":1696,"transactions":9,"vwap":1694},"2025-08-28",15.2,15.16,0.17,85300,{"date":1698,"open":744,"high":1699,"low":744,"close":1700,"change":320,"percent_change":1511,"volume":1701,"transactions":9,"vwap":1700},"2025-08-27",15.02,14.99,98600,{"date":1703,"open":1408,"high":1672,"low":1408,"close":654,"change":757,"percent_change":1494,"volume":1704,"transactions":9,"vwap":654},"2025-08-26",85700,{"date":1706,"open":1612,"high":617,"low":1409,"close":1707,"change":347,"percent_change":1364,"volume":1708,"transactions":9,"vwap":1707},"2025-08-25",14.73,75500,{"date":1710,"open":1571,"high":661,"low":1267,"close":614,"change":193,"percent_change":1711,"volume":1712,"transactions":9,"vwap":614},"2025-08-22",5.7,199300,{"date":1714,"open":821,"high":822,"low":867,"close":772,"change":893,"percent_change":978,"volume":1715,"transactions":9,"vwap":772},"2025-08-21",72900,{"date":1717,"open":697,"high":917,"low":944,"close":822,"change":1218,"percent_change":1283,"volume":1617,"transactions":9,"vwap":822},"2025-08-20",{"date":1719,"open":940,"high":785,"low":840,"close":817,"change":260,"percent_change":887,"volume":1720,"transactions":9,"vwap":817},"2025-08-19",68200,{"date":1722,"open":1571,"high":666,"low":840,"close":704,"change":398,"percent_change":538,"volume":1723,"transactions":9,"vwap":704},"2025-08-18",53700,{"date":1725,"open":756,"high":756,"low":817,"close":1726,"change":291,"percent_change":1663,"volume":1727,"transactions":9,"vwap":1726},"2025-08-15",14.12,180000,{"date":1729,"open":716,"high":684,"low":666,"close":690,"change":893,"percent_change":1591,"volume":1730,"transactions":9,"vwap":690},"2025-08-14",77600,{"date":1732,"open":710,"high":655,"low":917,"close":636,"change":887,"percent_change":1733,"volume":1734,"transactions":9,"vwap":636},"2025-08-13",1.47,139300,{"date":1736,"open":828,"high":698,"low":898,"close":666,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":666},"2025-08-12",0.55,4.01,108300,{"date":1741,"open":891,"high":1378,"low":1024,"close":879,"change":310,"percent_change":1742,"volume":1743,"transactions":9,"vwap":879},"2025-08-11",1.03,60600,{"date":1745,"open":1024,"high":1293,"low":1038,"close":1019,"change":230,"percent_change":1294,"volume":1720,"transactions":9,"vwap":1019},"2025-08-08",{"date":1747,"open":1254,"high":1254,"low":1493,"close":1228,"change":1143,"percent_change":573,"volume":1748,"transactions":9,"vwap":1228},"2025-08-07",120300,{"date":1750,"open":1192,"high":1191,"low":1347,"close":1024,"change":112,"percent_change":453,"volume":1588,"transactions":9,"vwap":1024},"2025-08-06",{"date":1752,"open":1032,"high":1228,"low":1202,"close":1228,"change":192,"percent_change":72,"volume":1753,"transactions":9,"vwap":1228},"2025-08-05",98500,{"date":1755,"open":1756,"high":1030,"low":1756,"close":1493,"change":240,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1493},"2025-08-04",13.18,1.21,62500,{"date":1760,"open":1498,"high":1023,"low":1326,"close":1179,"change":779,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1179},"2025-08-01",-2.58,121300,{"date":1764,"open":1191,"high":828,"low":1030,"close":1206,"change":1249,"percent_change":1250,"volume":1765,"transactions":9,"vwap":1206},"2025-07-31",97800,{"date":1767,"open":940,"high":1571,"low":1213,"close":1293,"change":1355,"percent_change":1477,"volume":1768,"transactions":9,"vwap":1293},"2025-07-30",89400,{"date":1770,"open":756,"high":756,"low":935,"close":772,"change":723,"percent_change":392,"volume":1771,"transactions":9,"vwap":772},"2025-07-29",130900,{"date":1773,"open":1037,"high":678,"low":1774,"close":666,"change":193,"percent_change":1775,"volume":1776,"transactions":9,"vwap":666},"2025-07-28",13.43,5.95,166100,{"date":1778,"open":1044,"high":1018,"low":1031,"close":1248,"change":112,"percent_change":453,"volume":1779,"transactions":9,"vwap":1248},"2025-07-25",79000,{"date":1781,"open":884,"high":1007,"low":1223,"close":1038,"change":300,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1038},"2025-07-24",-2.05,93100,{"date":1785,"open":867,"high":867,"low":1774,"close":892,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":892},"2025-07-23",-0.26,-1.87,114100,{"date":1790,"open":868,"high":1545,"low":839,"close":778,"change":800,"percent_change":310,"volume":1631,"transactions":9,"vwap":778},"2025-07-22",{"date":1792,"open":999,"high":821,"low":1793,"close":987,"change":260,"percent_change":670,"volume":1794,"transactions":9,"vwap":987},"2025-07-21",13.85,56500,{"date":1796,"open":695,"high":695,"low":1530,"close":886,"change":291,"percent_change":1797,"volume":1798,"transactions":9,"vwap":886},"2025-07-18",-1.35,91400,{"date":1800,"open":873,"high":766,"low":873,"close":944,"change":858,"percent_change":1067,"volume":1801,"transactions":9,"vwap":944},"2025-07-17",86800,{"date":1803,"open":904,"high":766,"low":1243,"close":885,"change":310,"percent_change":107,"volume":1804,"transactions":9,"vwap":885},"2025-07-16",96100,{"date":1806,"open":846,"high":698,"low":1807,"close":898,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":898},"2025-07-15",13.77,-0.4,-2.82,85200,{"date":1812,"open":822,"high":846,"low":834,"close":917,"change":310,"percent_change":51,"volume":1813,"transactions":9,"vwap":917},"2025-07-14",69900,{"date":1815,"open":771,"high":771,"low":704,"close":821,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":821},"2025-07-11",-0.39,-2.7,74800,{"date":1820,"open":761,"high":751,"low":784,"close":676,"change":1616,"percent_change":250,"volume":1821,"transactions":9,"vwap":676},"2025-07-10",79600,{"date":1823,"open":637,"high":635,"low":790,"close":1595,"change":211,"percent_change":647,"volume":1824,"transactions":9,"vwap":1595},"2025-07-09",91700,{"date":1826,"open":684,"high":1635,"low":678,"close":634,"change":338,"percent_change":804,"volume":1552,"transactions":9,"vwap":634},"2025-07-08",{"date":1828,"open":1394,"high":624,"low":703,"close":777,"change":212,"percent_change":1829,"volume":1830,"transactions":9,"vwap":777},"2025-07-07",-2.24,131500,{"date":1832,"open":689,"high":1707,"low":660,"close":715,"change":1668,"percent_change":1833,"volume":1834,"transactions":9,"vwap":715},"2025-07-03",1.38,94100,{"date":1836,"open":666,"high":655,"low":846,"close":689,"change":746,"percent_change":1837,"volume":1838,"transactions":9,"vwap":689},"2025-07-02",1.9,141100,{"date":1840,"open":879,"high":777,"low":879,"close":850,"change":900,"percent_change":1841,"volume":1842,"transactions":9,"vwap":850},"2025-07-01",3.19,174800,{"date":1844,"open":1382,"high":868,"low":1530,"close":968,"change":112,"percent_change":900,"volume":1405,"transactions":9,"vwap":968},"2025-06-30",{"date":1846,"open":1243,"high":874,"low":1446,"close":1378,"change":240,"percent_change":1014,"volume":1847,"transactions":9,"vwap":1378},"2025-06-27",227700,{"date":1849,"open":1043,"high":1008,"low":1043,"close":891,"change":880,"percent_change":1850,"volume":1851,"transactions":9,"vwap":891},"2025-06-26",2.18,147900,{"date":1853,"open":1232,"high":1223,"low":1196,"close":1238,"change":280,"percent_change":1364,"volume":1854,"transactions":9,"vwap":1238},"2025-06-25",70400,{"date":1856,"open":1223,"high":1024,"low":1267,"close":1023,"change":192,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1023},"2025-06-24",0.91,87200,{"date":1860,"open":1279,"high":1043,"low":1279,"close":1262,"change":1457,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1262},"2025-06-23",3.03,116700,{"date":1864,"open":1071,"high":1072,"low":1065,"close":1468,"change":260,"percent_change":499,"volume":1865,"transactions":9,"vwap":1468},"2025-06-20",132700,{"date":1867,"open":1142,"high":1051,"low":1091,"close":1081,"change":320,"percent_change":685,"volume":1868,"transactions":9,"vwap":1081},"2025-06-18",86700,{"date":1870,"open":1161,"high":1081,"low":1871,"close":1872,"change":1616,"percent_change":841,"volume":1873,"transactions":9,"vwap":1872},"2025-06-17",12.62,12.75,102200,{"date":1875,"open":1462,"high":1467,"low":1142,"close":1876,"change":220,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-06-16",12.77,-1.31,167500,{"date":1880,"open":1050,"high":1262,"low":1881,"close":1472,"change":1473,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1472},"2025-06-13",12.91,-4.01,91800,{"date":1885,"open":1774,"high":1030,"low":1232,"close":1018,"change":290,"percent_change":723,"volume":1886,"transactions":9,"vwap":1018},"2025-06-12",122800,{"date":1888,"open":1293,"high":1435,"low":1032,"close":1348,"change":893,"percent_change":221,"volume":1765,"transactions":9,"vwap":1348},"2025-06-11",{"date":1890,"open":1347,"high":1435,"low":1031,"close":1243,"change":157,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1243},"2025-06-10",2.63,110500,{"date":1894,"open":1267,"high":1018,"low":1172,"close":1498,"change":421,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1498},"2025-06-09",0.3,161400,{"date":1898,"open":1262,"high":1029,"low":1052,"close":1029,"change":499,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1029},"2025-06-06",1.76,58000,{"date":1902,"open":1057,"high":1196,"low":1186,"close":1079,"change":290,"percent_change":1162,"volume":1903,"transactions":9,"vwap":1079},"2025-06-05",69700,{"date":1905,"open":1179,"high":1030,"low":1079,"close":1167,"change":220,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1167},"2025-06-04",-1.28,65400,{"date":1909,"open":1057,"high":968,"low":1072,"close":1196,"change":240,"percent_change":1494,"volume":1798,"transactions":9,"vwap":1196},"2025-06-03",{"date":1911,"open":1043,"high":1233,"low":1085,"close":1912,"change":893,"percent_change":842,"volume":1913,"transactions":9,"vwap":1912},"2025-06-02",13.08,84900,{"date":1915,"open":1197,"high":1044,"low":1031,"close":1330,"change":841,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1330},"2025-05-30",-1.19,112500,{"date":1919,"open":1756,"high":1037,"low":1160,"close":1038,"change":1668,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1038},"2025-05-29",1.52,57900,{"date":1923,"open":1043,"high":1008,"low":1160,"close":1179,"change":1060,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1179},"2025-05-28",-0.98,53300,{"date":1927,"open":1326,"high":1197,"low":1467,"close":1197,"change":880,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1197},"2025-05-27",2.23,67300,{"date":1931,"open":1180,"high":1172,"low":1515,"close":1045,"change":532,"percent_change":251,"volume":1932,"transactions":9,"vwap":1045},"2025-05-23",49300,{"date":1934,"open":1172,"high":1032,"low":1045,"close":1166,"change":841,"percent_change":618,"volume":1935,"transactions":9,"vwap":1166},"2025-05-22",51400,{"date":1937,"open":1348,"high":1024,"low":1359,"close":1498,"change":647,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1498},"2025-05-21",-2.49,55600,{"date":1941,"open":1243,"high":898,"low":1255,"close":1293,"change":290,"percent_change":723,"volume":1942,"transactions":9,"vwap":1293},"2025-05-20",62400,{"date":1944,"open":1037,"high":913,"low":1037,"close":1435,"change":290,"percent_change":723,"volume":1945,"transactions":9,"vwap":1435},"2025-05-19",32100,{"date":1947,"open":1793,"high":778,"low":879,"close":1007,"change":203,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1007},"2025-05-16",-1.3,81600,{"date":1951,"open":1013,"high":867,"low":1013,"close":839,"change":422,"percent_change":1952,"volume":1953,"transactions":9,"vwap":839},"2025-05-15",1.91,52500,{"date":1955,"open":1008,"high":906,"low":1233,"close":1446,"change":211,"percent_change":461,"volume":1956,"transactions":9,"vwap":1446},"2025-05-14",63400,{"date":1958,"open":987,"high":987,"low":1018,"close":1435,"change":430,"percent_change":281,"volume":1959,"transactions":9,"vwap":1435},"2025-05-13",48600,{"date":1961,"open":874,"high":772,"low":884,"close":907,"change":132,"percent_change":1962,"volume":1963,"transactions":9,"vwap":907},"2025-05-12",2.99,80300,{"date":1965,"open":1018,"high":1024,"low":1212,"close":1223,"change":532,"percent_change":1335,"volume":1966,"transactions":9,"vwap":1223},"2025-05-09",42100,{"date":1968,"open":1043,"high":1243,"low":1330,"close":1018,"change":880,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1018},"2025-05-08",2.2,52400,{"date":1972,"open":1498,"high":1347,"low":1520,"close":1179,"change":1143,"percent_change":399,"volume":1973,"transactions":9,"vwap":1179},"2025-05-07",65600,{"date":1975,"open":1052,"high":1232,"low":1052,"close":1262,"change":280,"percent_change":1364,"volume":1953,"transactions":9,"vwap":1262},"2025-05-06",{"date":1977,"open":1212,"high":1018,"low":1212,"close":1232,"change":347,"percent_change":1224,"volume":1978,"transactions":9,"vwap":1232},"2025-05-05",44600,{"date":1980,"open":1196,"high":1030,"low":1196,"close":1192,"change":127,"percent_change":1837,"volume":1981,"transactions":9,"vwap":1192},"2025-05-02",58600,{"date":1983,"open":1467,"high":1197,"low":1045,"close":1179,"change":338,"percent_change":875,"volume":1984,"transactions":9,"vwap":1179},"2025-05-01",88500,{"date":1986,"open":1057,"high":1330,"low":1272,"close":1079,"change":203,"percent_change":908,"volume":1597,"transactions":9,"vwap":1079},"2025-04-30",{"date":1988,"open":1178,"high":1330,"low":1178,"close":1202,"change":310,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1202},"2025-04-29",1.07,71300,{"date":1992,"open":1045,"high":1179,"low":1881,"close":1912,"change":800,"percent_change":338,"volume":1993,"transactions":9,"vwap":1912},"2025-04-28",65000,{"date":1995,"open":1050,"high":1172,"low":1472,"close":1467,"change":1162,"percent_change":1996,"volume":1641,"transactions":9,"vwap":1467},"2025-04-25",-1.73,{"date":1998,"open":1202,"high":1023,"low":1520,"close":1359,"change":1616,"percent_change":893,"volume":1375,"transactions":9,"vwap":1359},"2025-04-24",{"date":2000,"open":1032,"high":1446,"low":1756,"close":1498,"change":338,"percent_change":869,"volume":2001,"transactions":9,"vwap":1498},"2025-04-23",99400,{"date":184,"open":1463,"high":1330,"low":1185,"close":1036,"change":422,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1036},2.02,68300]