[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNRN":3,"homepage-market-summary":31,"stock-historical-FNRN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FNRN","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},"First Northern Community Bancorp Common stock","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","First Northern Community Bancorp is a bank holding company for a community bank, First Northern Bank of Dixon. It conducts general banking activities, including collecting deposits and originating loans, and serves Solano, Yolo, Sacramento, Placer, El Dorado, and Contra Costa Counties. It offers a broad range of alternative investment products and services, equipment leasing, credit cards, merchant card processing, payroll services, and limited international banking services. The bank generates the majority of its revenue by providing various products and services to small and medium-sized businesses and individuals. including accepting demand, interest bearing transaction, savings, and time deposits, and making commercial, consumer, and real estate-related loans.","204","Dixon, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},17.78,17.77,18.525,17.75,17.64,0.14,0.79,166805.632,2973,17.9421,19.25,12,70176.2480997,79.7,6978,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9.07619,51128,18661577.024925,88.01,"2025-04-22",[183,184,193,203,211,221,232,241,250,260,270,280,288,296,303,308,316,323,329,337,342,351,361,372,381,389,397,405,414,423,430,437,444,452,458,465,472,481,489,499,509,520,531,540,548,559,570,580,590,599,608,616,623,632,642,648,654,659,663,668,674,678,685,691,695,701,707,713,718,724,727,734,739,746,753,758,762,766,770,774,780,784,790,795,801,807,810,814,817,820,823,829,833,836,839,845,848,851,856,861,864,868,872,876,880,887,892,897,905,911,918,925,932,940,947,954,960,965,972,975,979,984,989,995,1001,1005,1008,1012,1017,1022,1025,1028,1032,1039,1043,1046,1049,1053,1056,1061,1064,1068,1070,1074,1078,1081,1085,1089,1093,1098,1103,1109,1113,1115,1120,1126,1130,1134,1138,1141,1145,1148,1154,1160,1162,1166,1173,1180,1187,1194,1200,1204,1209,1213,1215,1218,1221,1228,1231,1236,1242,1246,1250,1255,1257,1262,1268,1273,1276,1279,1281,1285,1288,1292,1295,1298,1301,1303,1307,1310,1313,1316,1318,1321,1324,1327,1329,1331,1334,1337,1340,1344,1347,1349,1351,1354,1358,1363,1366,1372,1375,1381,1387,1390,1395,1399,1401,1407,1412,1416,1421,1423,1430,1434,1437,1439,1441,1444,1448,1452,1455,1457,1459,1461,1467,1470,1475,1481,1483,1488,1490,1494,1496,1498,1500,1502,1506,1510,1512,1517,1522,1525,1528,1533,1536,1539,1543,1546,1549,1551,1553,1556,1563,1567,1569,1572,1576,1579,1581,1583,1589,1594,1596,1601,1606,1611,1618,1622,1628,1634,1638,1642,1646,1653,1659,1665,1670,1676,1680,1685,1688,1694,1698,1703,1708,1713,1716,1719,1721,1725,1729,1734,1740,1744,1747,1749,1755,1760,1766,1772,1775,1777,1781,1783,1785,1787,1791,1797,1799,1802,1805,1809,1811,1813,1815,1820,1822,1824,1827,1829,1831,1833,1835,1837,1839,1842,1844,1847,1851,1853,1856,1858,1863,1868,1870,1872,1874,1877,1879,1881,1883,1887,1889,1894,1896],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":17,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",17.29,16.975,0.36,2.08,204593.9396,3559,17.533,{"date":194,"open":186,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",17.38,17.125,17.28,-0.02,-0.12,122386.9396,2748,17.2653,{"date":204,"open":197,"high":205,"low":206,"close":207,"change":108,"percent_change":153,"volume":208,"transactions":209,"vwap":210},"2026-09-29",17.34,17.2,17.3,121916.9396,3075,17.2901,{"date":212,"open":213,"high":207,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",17.16,17.1,17.24,0.07,0.41,81095.9396,2174,17.2426,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",17.12,17.43,17.08,17.17,0.09,0.53,57021.9396,1850,17.1989,{"date":233,"open":234,"high":235,"low":236,"close":225,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",17.05,17.21,16.95,0,62659.9396,2557,17.0799,{"date":242,"open":195,"high":243,"low":244,"close":225,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",17.45,17.06,-0.31,-1.78,83538.9396,2250,17.19,{"date":251,"open":205,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",17.49,17.26,17.39,0.12,0.69,102561.9396,2469,17.3991,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":108,"volume":267,"transactions":268,"vwap":269},"2026-09-21",17.25,17.41,17.18,17.27,0.01,61107.381512,1859,17.2501,{"date":271,"open":272,"high":273,"low":274,"close":253,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",17.07,17.35,16.9,0.1,0.58,266612.5056,2282,17.2376,{"date":281,"open":264,"high":282,"low":283,"close":213,"change":113,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",17.325,16.861,-0.06,87286.9396,2815,17.1598,{"date":289,"open":224,"high":290,"low":214,"close":226,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",17.5,-0.21,-1.21,93791.9396,2434,17.2583,{"date":297,"open":262,"high":298,"low":262,"close":195,"change":255,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",17.65,0.7,65814.081066,2167,17.4002,{"date":304,"open":254,"high":290,"low":253,"close":253,"change":237,"percent_change":237,"volume":305,"transactions":306,"vwap":307},"2026-09-14",147760.382957,4092,17.3594,{"date":309,"open":310,"high":311,"low":312,"close":253,"change":113,"percent_change":284,"volume":313,"transactions":314,"vwap":315},"2026-09-11",17.42,17.76,17.225,92170.9396,2090,17.3105,{"date":317,"open":318,"high":273,"low":319,"close":265,"change":113,"percent_change":284,"volume":320,"transactions":321,"vwap":322},"2026-09-10",17.33,17.13,66397.9396,1895,17.2358,{"date":324,"open":325,"high":273,"low":214,"close":197,"change":108,"percent_change":153,"volume":326,"transactions":327,"vwap":328},"2026-09-09",17.11,125913.9396,2909,17.2907,{"date":330,"open":195,"high":224,"low":196,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",17.22,-0.13,-0.75,77819.9396,2550,17.2553,{"date":338,"open":273,"high":298,"low":215,"close":273,"change":266,"percent_change":108,"volume":339,"transactions":340,"vwap":341},"2026-09-04",86424.9396,1984,17.3861,{"date":343,"open":325,"high":344,"low":345,"close":205,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",17.4,17,0.37,2.18,98210.9396,3702,17.2902,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-02",16.75,17.255,16.97,0.34,2.04,91553.9396,2451,17.0684,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",16.62,16.83,16.5301,16.63,-0.04,-0.24,154333.987,3413,16.6696,{"date":373,"open":223,"high":262,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",16.65,16.67,-0.45,-2.63,45821.101,1583,16.8788,{"date":382,"open":383,"high":235,"low":383,"close":223,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",16.8,0.31,1.84,76562.9396,1899,17.0796,{"date":390,"open":186,"high":344,"low":383,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",16.81,-0.48,-2.78,60644.9396,2068,17.0655,{"date":398,"open":243,"high":399,"low":265,"close":186,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",17.6,-0.15,-0.86,71217.9396,1854,17.349,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":198,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",17.56,17.155,17.44,-0.11,84536.230348,1793,17.4064,{"date":415,"open":416,"high":417,"low":224,"close":418,"change":367,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",17.63,17.995,17.46,-0.23,81326.9396,2097,17.6322,{"date":424,"open":290,"high":425,"low":426,"close":290,"change":108,"percent_change":356,"volume":427,"transactions":428,"vwap":429},"2026-08-21",17.59,17.36,197121.835437,4793,17.4873,{"date":431,"open":432,"high":418,"low":433,"close":409,"change":237,"percent_change":237,"volume":434,"transactions":435,"vwap":436},"2026-08-20",17.402,17.32,64463.1018,1661,17.4017,{"date":438,"open":399,"high":439,"low":273,"close":409,"change":410,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",17.66,-0.63,114132.9396,2382,17.4862,{"date":445,"open":446,"high":447,"low":290,"close":448,"change":237,"percent_change":237,"volume":449,"transactions":450,"vwap":451},"2026-08-18",17.58,17.7,17.55,120637.9396,2552,17.5588,{"date":453,"open":454,"high":447,"low":344,"close":448,"change":237,"percent_change":237,"volume":455,"transactions":456,"vwap":457},"2026-08-17",17.51,73977,2953,17.5685,{"date":459,"open":290,"high":447,"low":344,"close":448,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-14",0.04,0.23,99483.6206,2244,17.5514,{"date":466,"open":207,"high":19,"low":207,"close":454,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",0.26,1.51,143188.427347,3020,17.5127,{"date":473,"open":474,"high":475,"low":214,"close":262,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",17.37,17.475,-0.09,-0.52,71666.9773,1939,17.2688,{"date":482,"open":273,"high":483,"low":215,"close":205,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-11",17.725,-0.005,-0.03,97574.9946,2629,17.3938,{"date":490,"open":491,"high":195,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",16.5,15.93,17.345,0.755,4.55,155808.8196,2684,16.979,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-07",18,16.57,16.59,-1.22,-6.85,96087.9396,2895,17.0194,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",18.12,18.235,17.8,17.81,-0.37,-2.04,46801.9396,1402,17.9507,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",18.41,18.445,18.14,18.18,-0.19,-1.03,56659.127,1985,18.2349,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":237,"percent_change":237,"volume":537,"transactions":538,"vwap":539},"2026-08-04",18.48,18.5,18.335,18.37,97674.0579,2751,18.4238,{"date":541,"open":542,"high":543,"low":501,"close":536,"change":485,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",18.47,18.6,-0.16,110663.12379,2586,18.2956,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",18.27,18.57,17.835,18.4,0.16,0.88,87274.6009,2539,18.29,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",18.79,19.05,18.15,18.24,-0.46,-2.46,126207.004681,1999,18.4664,{"date":571,"open":572,"high":26,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",18.9,18.652,18.7,-0.1,-0.53,162551.11081,3517,18.8633,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",18.56,19.15,18.8,0.3,1.62,337925.0579,5495,18.9031,{"date":591,"open":592,"high":593,"low":536,"close":534,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",18.44,18.59,0.2,1.09,121549.0579,2011,18.4947,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":153,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",17.99,18.515,18.3,1.95,164436.894277,2600,18.2961,{"date":609,"open":610,"high":611,"low":454,"close":612,"change":21,"percent_change":22,"volume":613,"transactions":614,"vwap":615},"2026-07-23",17.67,18.025,17.95,112517.4989,3242,17.8938,{"date":617,"open":618,"high":612,"low":17,"close":514,"change":199,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",17.91,-0.67,62833.8659,1998,17.8226,{"date":624,"open":618,"high":625,"low":626,"close":627,"change":367,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",18.02,17.83,17.93,-0.22,98458.5579,2236,17.9394,{"date":633,"open":634,"high":635,"low":612,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-20",18.33,18.35,17.97,-0.33,-1.8,83779.4989,1497,18.0638,{"date":643,"open":644,"high":543,"low":511,"close":603,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":603},"2026-07-17",18.55,-0.32,-1.72,136900,{"date":649,"open":650,"high":561,"low":650,"close":651,"change":143,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-16",18.39,18.62,1.75,227500,{"date":655,"open":525,"high":656,"low":657,"close":603,"change":255,"percent_change":138,"volume":658,"transactions":9,"vwap":603},"2026-07-15",18.43,18.09,157000,{"date":660,"open":661,"high":592,"low":563,"close":525,"change":237,"percent_change":237,"volume":662,"transactions":9,"vwap":525},"2026-07-14",18.23,164100,{"date":664,"open":603,"high":665,"low":666,"close":525,"change":266,"percent_change":108,"volume":667,"transactions":9,"vwap":525},"2026-07-13",18.42,17.9,177200,{"date":669,"open":636,"high":670,"low":666,"close":671,"change":594,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-10",18.32,18.17,1.11,289100,{"date":675,"open":446,"high":676,"low":446,"close":636,"change":188,"percent_change":357,"volume":677,"transactions":9,"vwap":636},"2026-07-09",18.1,144700,{"date":679,"open":680,"high":681,"low":682,"close":680,"change":476,"percent_change":683,"volume":684,"transactions":9,"vwap":680},"2026-07-08",17.61,17.82,17.53,-0.51,115000,{"date":686,"open":687,"high":688,"low":399,"close":447,"change":575,"percent_change":689,"volume":690,"transactions":9,"vwap":447},"2026-07-07",17.85,17.89,-0.56,105900,{"date":692,"open":693,"high":657,"low":439,"close":513,"change":198,"percent_change":410,"volume":694,"transactions":9,"vwap":513},"2026-07-06",17.84,146000,{"date":696,"open":525,"high":592,"low":697,"close":681,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":681},"2026-07-02",17.73,-0.18,-1,129900,{"date":702,"open":703,"high":558,"low":704,"close":501,"change":108,"percent_change":705,"volume":706,"transactions":9,"vwap":501},"2026-07-01",18.040001,17.87,0.33,248400,{"date":708,"open":298,"high":709,"low":298,"close":710,"change":711,"percent_change":712,"volume":706,"transactions":9,"vwap":710},"2026-06-30",18.21,17.94,0.27,1.53,{"date":714,"open":514,"high":627,"low":433,"close":610,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":610},"2026-06-29",-0.05,-0.28,287400,{"date":719,"open":612,"high":720,"low":447,"close":721,"change":628,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-26",18.19,17.72,-1.23,2154100,{"date":725,"open":703,"high":671,"low":693,"close":710,"change":266,"percent_change":108,"volume":726,"transactions":9,"vwap":710},"2026-06-25",111100,{"date":728,"open":729,"high":730,"low":16,"close":627,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":627},"2026-06-24",18.030001,18.38,-0.07,-0.39,207400,{"date":735,"open":681,"high":550,"low":681,"close":501,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":501},"2026-06-23",0.17,0.95,266500,{"date":740,"open":741,"high":741,"low":742,"close":626,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":626},"2026-06-22",18.49,16.77,-0.57,-3.1,487000,{"date":747,"open":558,"high":748,"low":749,"close":553,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":553},"2026-06-18",18.58,18.11,0.24,1.32,1400900,{"date":754,"open":564,"high":635,"low":657,"close":755,"change":715,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-17",18.16,-0.27,363500,{"date":759,"open":729,"high":644,"low":501,"close":709,"change":760,"percent_change":47,"volume":761,"transactions":9,"vwap":709},"2026-06-16",0.18,367400,{"date":763,"open":550,"high":651,"low":764,"close":729,"change":731,"percent_change":732,"volume":765,"transactions":9,"vwap":729},"2026-06-15",18.01,189700,{"date":767,"open":688,"high":564,"low":688,"close":676,"change":461,"percent_change":768,"volume":769,"transactions":9,"vwap":676},"2026-06-12",1.29,157200,{"date":771,"open":693,"high":636,"low":697,"close":704,"change":460,"percent_change":772,"volume":773,"transactions":9,"vwap":704},"2026-06-11",0.22,172000,{"date":775,"open":416,"high":776,"low":777,"close":626,"change":772,"percent_change":778,"volume":779,"transactions":9,"vwap":626},"2026-06-10",18.049999,17.62,1.25,176500,{"date":781,"open":252,"high":688,"low":252,"close":680,"change":736,"percent_change":782,"volume":783,"transactions":9,"vwap":680},"2026-06-09",0.97,138300,{"date":785,"open":254,"high":786,"low":205,"close":409,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":409},"2026-06-08",17.47,0.19,1.1,159500,{"date":791,"open":214,"high":433,"low":792,"close":262,"change":793,"percent_change":555,"volume":794,"transactions":9,"vwap":262},"2026-06-05",17.09,0.15,104100,{"date":796,"open":797,"high":206,"low":797,"close":214,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":214},"2026-06-04",17.049999,0.05,0.29,65700,{"date":802,"open":325,"high":325,"low":803,"close":797,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":797},"2026-06-03",16.78,-0.08,-0.47,169700,{"date":808,"open":214,"high":215,"low":272,"close":319,"change":237,"percent_change":237,"volume":809,"transactions":9,"vwap":319},"2026-06-02",65200,{"date":811,"open":264,"high":207,"low":214,"close":319,"change":731,"percent_change":812,"volume":813,"transactions":9,"vwap":319},"2026-06-01",-0.41,54800,{"date":815,"open":262,"high":195,"low":213,"close":206,"change":237,"percent_change":237,"volume":816,"transactions":9,"vwap":206},"2026-05-29",136000,{"date":818,"open":235,"high":207,"low":214,"close":206,"change":237,"percent_change":237,"volume":819,"transactions":9,"vwap":206},"2026-05-28",58400,{"date":821,"open":186,"high":273,"low":226,"close":206,"change":476,"percent_change":477,"volume":822,"transactions":9,"vwap":206},"2026-05-27",86700,{"date":824,"open":252,"high":825,"low":213,"close":186,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":186},"2026-05-26",17.52,-0.14,-0.8,131300,{"date":830,"open":680,"high":831,"low":254,"close":224,"change":367,"percent_change":419,"volume":832,"transactions":9,"vwap":224},"2026-05-22",17.69,54500,{"date":834,"open":20,"high":20,"low":263,"close":786,"change":367,"percent_change":419,"volume":835,"transactions":9,"vwap":786},"2026-05-21",65600,{"date":837,"open":19,"high":19,"low":290,"close":454,"change":367,"percent_change":419,"volume":838,"transactions":9,"vwap":454},"2026-05-20",29100,{"date":840,"open":841,"high":447,"low":842,"close":448,"change":332,"percent_change":843,"volume":844,"transactions":9,"vwap":448},"2026-05-19",17.68,17.31,-0.74,51000,{"date":846,"open":666,"high":666,"low":841,"close":841,"change":113,"percent_change":284,"volume":847,"transactions":9,"vwap":841},"2026-05-18",27400,{"date":849,"open":627,"high":627,"low":439,"close":831,"change":575,"percent_change":689,"volume":850,"transactions":9,"vwap":831},"2026-05-15",36400,{"date":852,"open":688,"high":710,"low":17,"close":853,"change":798,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-14",17.79,0.28,38500,{"date":857,"open":688,"high":688,"low":20,"close":858,"change":284,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-13",17.74,-0.34,40500,{"date":862,"open":693,"high":687,"low":858,"close":513,"change":715,"percent_change":716,"volume":863,"transactions":9,"vwap":513},"2026-05-12",50900,{"date":865,"open":612,"high":601,"low":626,"close":687,"change":227,"percent_change":866,"volume":867,"transactions":9,"vwap":687},"2026-05-11",0.51,116100,{"date":869,"open":688,"high":870,"low":697,"close":311,"change":460,"percent_change":461,"volume":871,"transactions":9,"vwap":311},"2026-05-08",17.98,55600,{"date":873,"open":290,"high":687,"low":252,"close":721,"change":711,"percent_change":874,"volume":875,"transactions":9,"vwap":721},"2026-05-07",1.55,60000,{"date":877,"open":207,"high":446,"low":186,"close":243,"change":384,"percent_change":878,"volume":879,"transactions":9,"vwap":243},"2026-05-06",1.81,66700,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":275,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-05",17.15,17.030001,17.14,0.59,85000,{"date":888,"open":889,"high":889,"low":236,"close":890,"change":237,"percent_change":237,"volume":891,"transactions":9,"vwap":890},"2026-05-04",17.48,17.040001,54200,{"date":893,"open":894,"high":447,"low":894,"close":890,"change":128,"percent_change":895,"volume":896,"transactions":9,"vwap":890},"2026-05-01",16.6,2.4,51600,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-30",15.99,16.73,16.64,0.71,4.46,35000,{"date":906,"open":899,"high":899,"low":907,"close":492,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":492},"2026-04-29",15.7,0.08,0.5,27500,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":787,"volume":917,"transactions":9,"vwap":915},"2026-04-28",15.95,15.8,15.85,0.03,16300,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":143,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-04-27",15.25,15.9,15.82,2.06,21000,{"date":926,"open":907,"high":907,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-24",14.41,15.5,-0.25,-1.59,27300,{"date":933,"open":934,"high":913,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-23",15.73,15.6,15.75,-0.2,-1.25,25500,{"date":941,"open":942,"high":943,"low":944,"close":913,"change":22,"percent_change":945,"volume":946,"transactions":9,"vwap":913},"2026-04-22",15.2,16.2,15.15,5.21,22200,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":476,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-21",15.21,15.12,15.16,-0.59,1900,{"date":955,"open":956,"high":956,"low":957,"close":920,"change":575,"percent_change":958,"volume":959,"transactions":9,"vwap":920},"2026-04-20",15.33,15.22,-0.65,2500,{"date":961,"open":920,"high":962,"low":920,"close":963,"change":798,"percent_change":705,"volume":964,"transactions":9,"vwap":963},"2026-04-17",15.44,15.35,7000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":237,"percent_change":237,"volume":971,"transactions":9,"vwap":970},"2026-04-16",15.46,15.47,15.27,15.3,13400,{"date":973,"open":970,"high":970,"low":970,"close":970,"change":237,"percent_change":237,"volume":974,"transactions":9,"vwap":970},"2026-04-15",99,{"date":976,"open":970,"high":970,"low":977,"close":970,"change":237,"percent_change":237,"volume":978,"transactions":9,"vwap":970},"2026-04-14",15.26,1600,{"date":980,"open":920,"high":967,"low":957,"close":970,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":970},"2026-04-13",-0.17,-1.1,800,{"date":985,"open":986,"high":968,"low":987,"close":968,"change":237,"percent_change":237,"volume":988,"transactions":9,"vwap":968},"2026-04-10",15.4,15.1,1100,{"date":990,"open":991,"high":992,"low":993,"close":968,"change":804,"percent_change":683,"volume":994,"transactions":9,"vwap":968},"2026-04-09",15.45,15.49,15.01,8600,{"date":996,"open":997,"high":914,"low":928,"close":998,"change":367,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-08",15.59,15.55,-0.26,8700,{"date":1002,"open":935,"high":935,"low":928,"close":997,"change":410,"percent_change":1003,"volume":1004,"transactions":9,"vwap":997},"2026-04-07",-0.7,2400,{"date":1006,"open":907,"high":907,"low":935,"close":907,"change":237,"percent_change":237,"volume":1007,"transactions":9,"vwap":907},"2026-04-06",8300,{"date":1009,"open":936,"high":936,"low":1010,"close":907,"change":715,"percent_change":645,"volume":1011,"transactions":9,"vwap":907},"2026-04-02",15.65,4600,{"date":1013,"open":920,"high":1014,"low":920,"close":936,"change":826,"percent_change":1015,"volume":1016,"transactions":9,"vwap":936},"2026-04-01",15.94,-0.88,20300,{"date":1018,"open":914,"high":921,"low":1019,"close":1020,"change":113,"percent_change":284,"volume":1021,"transactions":9,"vwap":1020},"2026-03-31",15.78,15.89,4200,{"date":1023,"open":1024,"high":921,"low":1024,"close":921,"change":237,"percent_change":237,"volume":988,"transactions":9,"vwap":921},"2026-03-30",15.54,{"date":1026,"open":921,"high":921,"low":914,"close":921,"change":798,"percent_change":143,"volume":1027,"transactions":9,"vwap":921},"2026-03-27",1300,{"date":1029,"open":915,"high":1030,"low":914,"close":915,"change":237,"percent_change":237,"volume":1031,"transactions":9,"vwap":915},"2026-03-26",15.92,12600,{"date":1033,"open":1034,"high":492,"low":1035,"close":915,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":915},"2026-03-25",14.28,14.15,1.7,12.01,40200,{"date":1040,"open":1041,"high":1035,"low":1041,"close":1035,"change":237,"percent_change":237,"volume":1042,"transactions":9,"vwap":1035},"2026-03-24",14.1,6000,{"date":1044,"open":1041,"high":1035,"low":1041,"close":1035,"change":266,"percent_change":216,"volume":1045,"transactions":9,"vwap":1035},"2026-03-23",4100,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1048},"2026-03-20",14.14,{"date":1050,"open":1051,"high":1048,"low":1051,"close":1048,"change":237,"percent_change":237,"volume":1052,"transactions":9,"vwap":1048},"2026-03-19",14.13,200,{"date":1054,"open":1041,"high":1048,"low":1041,"close":1048,"change":113,"percent_change":731,"volume":1055,"transactions":9,"vwap":1048},"2026-03-18",500,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1035,"change":108,"percent_change":1060,"volume":988,"transactions":9,"vwap":1035},"2026-03-17",14.49,14.09,0.43,{"date":1062,"open":1059,"high":1059,"low":1059,"close":1059,"change":237,"percent_change":237,"volume":1063,"transactions":9,"vwap":1059},"2026-03-16",4,{"date":1065,"open":1066,"high":1059,"low":1066,"close":1059,"change":237,"percent_change":237,"volume":1067,"transactions":9,"vwap":1059},"2026-03-13",14.05,1700,{"date":1069,"open":1059,"high":1059,"low":1059,"close":1059,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1059},"2026-03-12",{"date":1071,"open":1072,"high":1059,"low":1072,"close":1059,"change":787,"percent_change":1073,"volume":978,"transactions":9,"vwap":1059},"2026-03-11",13.9,1.37,{"date":1075,"open":1072,"high":1072,"low":1076,"close":1072,"change":237,"percent_change":237,"volume":1077,"transactions":9,"vwap":1072},"2026-03-10",13.86,25400,{"date":1079,"open":1072,"high":1072,"low":1072,"close":1072,"change":575,"percent_change":1080,"volume":1052,"transactions":9,"vwap":1072},"2026-03-09",-0.71,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":237,"percent_change":237,"volume":1084,"transactions":9,"vwap":1083},"2026-03-06",14,37,{"date":1086,"open":1083,"high":1087,"low":1083,"close":1083,"change":237,"percent_change":237,"volume":1088,"transactions":9,"vwap":1083},"2026-03-05",14.01,9300,{"date":1090,"open":1091,"high":1083,"low":1091,"close":1083,"change":798,"percent_change":188,"volume":1092,"transactions":9,"vwap":1083},"2026-03-04",13.95,5500,{"date":1094,"open":1095,"high":1059,"low":1091,"close":1091,"change":367,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1091},"2026-03-03",13.99,-0.29,600,{"date":1099,"open":1041,"high":1041,"low":1100,"close":1095,"change":544,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1095},"2026-03-02",13.83,-1.13,14500,{"date":1104,"open":1105,"high":1035,"low":1105,"close":1035,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1035},"2026-02-27",14.11,0.2071,1.49,8000,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":237,"percent_change":237,"volume":1112,"transactions":9,"vwap":1111},"2026-02-26",13.94286,210,{"date":1114,"open":1111,"high":1111,"low":1111,"close":1111,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1111},"2026-02-25",{"date":1116,"open":1083,"high":1083,"low":1117,"close":1111,"change":1118,"percent_change":731,"volume":1119,"transactions":9,"vwap":1111},"2026-02-24",13.36191,-0.0095,1785,{"date":1121,"open":1083,"high":1083,"low":1122,"close":1123,"change":1124,"percent_change":216,"volume":1125,"transactions":9,"vwap":1123},"2026-02-23",13.90476,13.95238,0.0095,17955,{"date":1127,"open":1111,"high":1111,"low":1111,"close":1111,"change":1128,"percent_change":812,"volume":1129,"transactions":9,"vwap":1111},"2026-02-20",-0.0571,105,{"date":1131,"open":1123,"high":1083,"low":1132,"close":1083,"change":237,"percent_change":237,"volume":1133,"transactions":9,"vwap":1083},"2026-02-19",13.7619,7665,{"date":1135,"open":1136,"high":1083,"low":1136,"close":1083,"change":237,"percent_change":237,"volume":1137,"transactions":9,"vwap":1083},"2026-02-18",13.85714,7140,{"date":1139,"open":1083,"high":1083,"low":1122,"close":1083,"change":237,"percent_change":237,"volume":1140,"transactions":9,"vwap":1083},"2026-02-17",945,{"date":1142,"open":1083,"high":1083,"low":1083,"close":1083,"change":1143,"percent_change":1144,"volume":1129,"transactions":9,"vwap":1083},"2026-02-13",0.0952,0.68,{"date":1146,"open":1122,"high":1122,"low":1122,"close":1122,"change":1124,"percent_change":216,"volume":1147,"transactions":9,"vwap":1122},"2026-02-12",735,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":878,"volume":1153,"transactions":9,"vwap":1151},"2026-02-11",13.64762,13.89524,0.2476,2625,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1150,"change":1118,"percent_change":731,"volume":1159,"transactions":9,"vwap":1150},"2026-02-10",13.57143,13.65714,13.52381,6825,{"date":1161,"open":1157,"high":1157,"low":1157,"close":1157,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1157},"2026-02-09",{"date":1163,"open":1164,"high":1164,"low":1156,"close":1157,"change":1143,"percent_change":299,"volume":1165,"transactions":9,"vwap":1157},"2026-02-06",13.79048,5355,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-05",13.38095,13.5619,0.219,1.64,1260,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":188,"volume":1179,"transactions":9,"vwap":1177},"2026-02-04",13.29524,13.8,13.34286,0.0476,12180,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1175,"change":1185,"percent_change":799,"volume":1186,"transactions":9,"vwap":1175},"2026-02-03",13.22857,13.31429,13.14286,0.0381,2415,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-02-02",12.98095,13.25714,0.3048,2.35,420,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":628,"volume":1199,"transactions":9,"vwap":1197},"2026-01-30",12.94286,12.95238,-0.0286,630,{"date":1201,"open":1197,"high":1189,"low":1202,"close":1189,"change":1178,"percent_change":346,"volume":1203,"transactions":9,"vwap":1189},"2026-01-29",12.85714,2100,{"date":1205,"open":1206,"high":1196,"low":1206,"close":1207,"change":1118,"percent_change":731,"volume":1208,"transactions":9,"vwap":1207},"2026-01-28",12.87619,12.93333,4515,{"date":1210,"open":1211,"high":1196,"low":1211,"close":1196,"change":237,"percent_change":237,"volume":1212,"transactions":9,"vwap":1196},"2026-01-27",12.86667,1155,{"date":1214,"open":1196,"high":1196,"low":1196,"close":1196,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1196},"2026-01-26",{"date":1216,"open":1217,"high":1196,"low":1217,"close":1196,"change":1118,"percent_change":731,"volume":1193,"transactions":9,"vwap":1196},"2026-01-23",12.88571,{"date":1219,"open":1197,"high":1197,"low":1197,"close":1197,"change":1220,"percent_change":772,"volume":1129,"transactions":9,"vwap":1197},"2026-01-22",0.0286,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-01-21",12.83809,12.92381,0.0667,0.52,2730,{"date":1229,"open":1230,"high":1202,"low":1230,"close":1202,"change":237,"percent_change":237,"volume":1147,"transactions":9,"vwap":1202},"2026-01-20",12.81905,{"date":1232,"open":1223,"high":1202,"low":1233,"close":1202,"change":1234,"percent_change":793,"volume":1235,"transactions":9,"vwap":1202},"2026-01-16",12.82857,0.0191,9555,{"date":1237,"open":1238,"high":1202,"low":1238,"close":1223,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1223},"2026-01-15",12.79048,0.0571,0.45,7245,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":237,"percent_change":237,"volume":1245,"transactions":9,"vwap":1244},"2026-01-14",12.78095,2520,{"date":1247,"open":1248,"high":1244,"low":1248,"close":1244,"change":237,"percent_change":237,"volume":1249,"transactions":9,"vwap":1244},"2026-01-13",12.7619,315,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1244,"change":1234,"percent_change":793,"volume":1254,"transactions":9,"vwap":1244},"2026-01-12",12.69524,12.80952,28245,{"date":1256,"open":1253,"high":1253,"low":1248,"close":1248,"change":237,"percent_change":237,"volume":1119,"transactions":9,"vwap":1248},"2026-01-09",{"date":1258,"open":1259,"high":1248,"low":1260,"close":1248,"change":1220,"percent_change":772,"volume":1261,"transactions":9,"vwap":1248},"2026-01-08",12.71429,12.68571,15330,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":400,"volume":1267,"transactions":9,"vwap":1264},"2026-01-07",12.73333,12.70476,-0.0191,1995,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1118,"percent_change":731,"volume":1272,"transactions":9,"vwap":1271},"2026-01-06",12.67619,12.75238,3255,{"date":1274,"open":1252,"high":1248,"low":1270,"close":1248,"change":1185,"percent_change":585,"volume":1275,"transactions":9,"vwap":1248},"2026-01-05",6090,{"date":1277,"open":1265,"high":1278,"low":1252,"close":1278,"change":237,"percent_change":237,"volume":1199,"transactions":9,"vwap":1278},"2026-01-02",12.72381,{"date":1280,"open":1260,"high":1278,"low":1260,"close":1278,"change":1266,"percent_change":400,"volume":1119,"transactions":9,"vwap":1278},"2025-12-31",{"date":1282,"open":1259,"high":1283,"low":1252,"close":1283,"change":1220,"percent_change":772,"volume":1284,"transactions":9,"vwap":1283},"2025-12-30",12.74286,4095,{"date":1286,"open":1283,"high":1283,"low":1259,"close":1259,"change":1128,"percent_change":376,"volume":1287,"transactions":9,"vwap":1259},"2025-12-29",11025,{"date":1289,"open":1248,"high":1238,"low":1252,"close":1290,"change":1198,"percent_change":628,"volume":1291,"transactions":9,"vwap":1290},"2025-12-26",12.77143,3045,{"date":1293,"open":1248,"high":1294,"low":1248,"close":1294,"change":1124,"percent_change":216,"volume":1165,"transactions":9,"vwap":1294},"2025-12-24",12.8,{"date":1296,"open":1244,"high":1294,"low":1248,"close":1238,"change":1198,"percent_change":628,"volume":1297,"transactions":9,"vwap":1238},"2025-12-23",21630,{"date":1299,"open":1230,"high":1230,"low":1244,"close":1230,"change":237,"percent_change":237,"volume":1300,"transactions":9,"vwap":1230},"2025-12-22",8085,{"date":1302,"open":1253,"high":1233,"low":1248,"close":1230,"change":1124,"percent_change":216,"volume":1300,"transactions":9,"vwap":1230},"2025-12-19",{"date":1304,"open":1230,"high":1305,"low":1294,"close":1253,"change":1118,"percent_change":731,"volume":1306,"transactions":9,"vwap":1253},"2025-12-18",12.84762,5880,{"date":1308,"open":1290,"high":1230,"low":1248,"close":1230,"change":237,"percent_change":237,"volume":1309,"transactions":9,"vwap":1230},"2025-12-17",6405,{"date":1311,"open":1230,"high":1230,"low":1230,"close":1230,"change":237,"percent_change":237,"volume":1312,"transactions":9,"vwap":1230},"2025-12-16",47250,{"date":1314,"open":1244,"high":1230,"low":1290,"close":1230,"change":237,"percent_change":237,"volume":1315,"transactions":9,"vwap":1230},"2025-12-15",2310,{"date":1317,"open":1230,"high":1230,"low":1230,"close":1230,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1230},"2025-12-12",{"date":1319,"open":1238,"high":1233,"low":1248,"close":1230,"change":1124,"percent_change":216,"volume":1320,"transactions":9,"vwap":1230},"2025-12-11",3360,{"date":1322,"open":1248,"high":1233,"low":1248,"close":1253,"change":237,"percent_change":237,"volume":1323,"transactions":9,"vwap":1253},"2025-12-10",53025,{"date":1325,"open":1253,"high":1253,"low":1248,"close":1253,"change":237,"percent_change":237,"volume":1326,"transactions":9,"vwap":1253},"2025-12-09",49770,{"date":1328,"open":1253,"high":1253,"low":1253,"close":1253,"change":1118,"percent_change":731,"volume":1193,"transactions":9,"vwap":1253},"2025-12-08",{"date":1330,"open":1230,"high":1230,"low":1230,"close":1230,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1230},"2025-12-05",{"date":1332,"open":1253,"high":1230,"low":1248,"close":1230,"change":1124,"percent_change":216,"volume":1333,"transactions":9,"vwap":1230},"2025-12-04",21840,{"date":1335,"open":1290,"high":1233,"low":1290,"close":1253,"change":1266,"percent_change":400,"volume":1336,"transactions":9,"vwap":1253},"2025-12-03",840,{"date":1338,"open":1248,"high":1233,"low":1264,"close":1233,"change":237,"percent_change":237,"volume":1339,"transactions":9,"vwap":1233},"2025-12-02",2940,{"date":1341,"open":1223,"high":1223,"low":1271,"close":1233,"change":1342,"percent_change":1343,"volume":1179,"transactions":9,"vwap":1233},"2025-12-01",0.0762,0.6,{"date":1345,"open":1259,"high":1271,"low":1259,"close":1271,"change":237,"percent_change":237,"volume":1346,"transactions":9,"vwap":1271},"2025-11-28",525,{"date":1348,"open":1271,"high":1271,"low":1271,"close":1271,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1271},"2025-11-26",{"date":1350,"open":1271,"high":1271,"low":1271,"close":1271,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1271},"2025-11-25",{"date":1352,"open":1353,"high":1271,"low":1353,"close":1271,"change":237,"percent_change":237,"volume":1346,"transactions":9,"vwap":1271},"2025-11-24",12.62857,{"date":1355,"open":1271,"high":1271,"low":1271,"close":1271,"change":1356,"percent_change":619,"volume":1357,"transactions":9,"vwap":1271},"2025-11-21",-0.0857,1575,{"date":1359,"open":1360,"high":1305,"low":1360,"close":1223,"change":1152,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1223},"2025-11-20",12.61905,1.97,3150,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1365},"2025-11-19",12.59048,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1365,"change":1118,"percent_change":804,"volume":1371,"transactions":9,"vwap":1365},"2025-11-18",12.58095,12.6,12.48571,22050,{"date":1373,"open":1365,"high":1369,"low":1370,"close":1369,"change":1178,"percent_change":148,"volume":1374,"transactions":9,"vwap":1369},"2025-11-17",21210,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":47,"volume":1380,"transactions":9,"vwap":1377},"2025-11-14",12.55238,12.42857,0.1238,1050,{"date":1382,"open":1383,"high":1360,"low":1378,"close":1378,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1378},"2025-11-13",12.52381,-0.1905,-1.51,6615,{"date":1388,"open":1360,"high":1360,"low":1360,"close":1360,"change":1389,"percent_change":712,"volume":1129,"transactions":9,"vwap":1360},"2025-11-12",0.1905,{"date":1391,"open":1392,"high":1393,"low":1378,"close":1378,"change":1266,"percent_change":400,"volume":1394,"transactions":9,"vwap":1378},"2025-11-11",12.44762,12.60952,3570,{"date":1396,"open":1397,"high":1392,"low":1397,"close":1392,"change":237,"percent_change":237,"volume":1398,"transactions":9,"vwap":1392},"2025-11-10",12.4,32550,{"date":1400,"open":1392,"high":1392,"low":1392,"close":1392,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1392},"2025-11-07",{"date":1402,"open":1403,"high":1404,"low":1405,"close":1392,"change":1118,"percent_change":804,"volume":1406,"transactions":9,"vwap":1392},"2025-11-06",12.38095,12.47619,12.29524,4935,{"date":1408,"open":1370,"high":1370,"low":1409,"close":1410,"change":1220,"percent_change":461,"volume":1411,"transactions":9,"vwap":1410},"2025-11-05",12.28571,12.45714,11970,{"date":1413,"open":1403,"high":1378,"low":1414,"close":1378,"change":1128,"percent_change":565,"volume":1415,"transactions":9,"vwap":1378},"2025-11-04",12.25714,40320,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1370,"change":1266,"percent_change":400,"volume":1420,"transactions":9,"vwap":1370},"2025-11-03",12.15238,12.50476,1365,{"date":1422,"open":1419,"high":1419,"low":1419,"close":1419,"change":1266,"percent_change":400,"volume":1112,"transactions":9,"vwap":1419},"2025-10-31",{"date":1424,"open":1425,"high":1383,"low":1426,"close":1383,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1383},"2025-10-30",12.36191,12.26667,0.1524,1.23,4305,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1118,"percent_change":804,"volume":1193,"transactions":9,"vwap":1433},"2025-10-29",12.19048,12.37143,{"date":1435,"open":1436,"high":1403,"low":1436,"close":1403,"change":237,"percent_change":237,"volume":1291,"transactions":9,"vwap":1403},"2025-10-28",12.066667,{"date":1438,"open":1403,"high":1403,"low":1403,"close":1403,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1403},"2025-10-27",{"date":1440,"open":1403,"high":1403,"low":1403,"close":1403,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1403},"2025-10-24",{"date":1442,"open":1403,"high":1403,"low":1403,"close":1403,"change":1443,"percent_change":793,"volume":1199,"transactions":9,"vwap":1403},"2025-10-23",0.019,{"date":1445,"open":1446,"high":1425,"low":1447,"close":1425,"change":237,"percent_change":237,"volume":1147,"transactions":9,"vwap":1425},"2025-10-22",12.16191,12.14286,{"date":1449,"open":1450,"high":1425,"low":1450,"close":1425,"change":237,"percent_change":237,"volume":1451,"transactions":9,"vwap":1425},"2025-10-21",12.35238,8190,{"date":1453,"open":1454,"high":1425,"low":1454,"close":1425,"change":237,"percent_change":237,"volume":1380,"transactions":9,"vwap":1425},"2025-10-20",12.0095243,{"date":1456,"open":1425,"high":1425,"low":1425,"close":1425,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1425},"2025-10-17",{"date":1458,"open":1446,"high":1425,"low":1446,"close":1425,"change":237,"percent_change":237,"volume":1199,"transactions":9,"vwap":1425},"2025-10-16",{"date":1460,"open":1425,"high":1425,"low":1425,"close":1425,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1425},"2025-10-15",{"date":1462,"open":1463,"high":1425,"low":1463,"close":1425,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1425},"2025-10-14",12.13333,0.2286,1.88,7875,{"date":1468,"open":1463,"high":1463,"low":1463,"close":1463,"change":1469,"percent_change":672,"volume":1112,"transactions":9,"vwap":1463},"2025-10-13",0.1333,{"date":1471,"open":1463,"high":1463,"low":27,"close":27,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":27},"2025-10-10",-0.0952,-0.79,3990,{"date":1476,"open":1477,"high":1477,"low":27,"close":1478,"change":1479,"percent_change":245,"volume":1480,"transactions":9,"vwap":1478},"2025-10-09",12.11429,12.095238,-0.0381,10080,{"date":1482,"open":1454,"high":1463,"low":1454,"close":1463,"change":1124,"percent_change":908,"volume":1380,"transactions":9,"vwap":1463},"2025-10-08",{"date":1484,"open":1485,"high":1486,"low":1487,"close":1486,"change":1124,"percent_change":908,"volume":1227,"transactions":9,"vwap":1486},"2025-10-07",12.10476,12.12381,12.085714,{"date":1489,"open":1477,"high":1477,"low":1487,"close":1477,"change":1220,"percent_change":750,"volume":1119,"transactions":9,"vwap":1477},"2025-10-06",{"date":1491,"open":1485,"high":1477,"low":1492,"close":1487,"change":1198,"percent_change":368,"volume":1493,"transactions":9,"vwap":1487},"2025-10-03",11.87619,18690,{"date":1495,"open":1477,"high":1477,"low":1477,"close":1477,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1477},"2025-10-02",{"date":1497,"open":1454,"high":1477,"low":1454,"close":1477,"change":237,"percent_change":237,"volume":1147,"transactions":9,"vwap":1477},"2025-10-01",{"date":1499,"open":1477,"high":1477,"low":1477,"close":1477,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1477},"2025-09-30",{"date":1501,"open":1486,"high":1486,"low":1477,"close":1477,"change":237,"percent_change":237,"volume":1193,"transactions":9,"vwap":1477},"2025-09-29",{"date":1503,"open":1454,"high":1486,"low":1504,"close":1477,"change":237,"percent_change":237,"volume":1505,"transactions":9,"vwap":1477},"2025-09-26",11.72381,11130,{"date":1507,"open":1508,"high":1463,"low":1508,"close":1477,"change":1234,"percent_change":554,"volume":1509,"transactions":9,"vwap":1477},"2025-09-25",12.019048,2205,{"date":1511,"open":1478,"high":1478,"low":1508,"close":1478,"change":237,"percent_change":237,"volume":1380,"transactions":9,"vwap":1478},"2025-09-24",{"date":1513,"open":1514,"high":1478,"low":1515,"close":1478,"change":594,"percent_change":1516,"volume":1357,"transactions":9,"vwap":1478},"2025-09-23",11.86667,11.80952,1.68,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1118,"percent_change":804,"volume":1474,"transactions":9,"vwap":1521},"2025-09-22",11.90476,11.67619,11.89524,{"date":1523,"open":1524,"high":1519,"low":1524,"close":1519,"change":1178,"percent_change":128,"volume":1199,"transactions":9,"vwap":1519},"2025-09-19",11.85714,{"date":1526,"open":1527,"high":1524,"low":1527,"close":1524,"change":237,"percent_change":237,"volume":1172,"transactions":9,"vwap":1524},"2025-09-18",11.7619,{"date":1529,"open":1530,"high":1524,"low":1530,"close":1524,"change":1531,"percent_change":1532,"volume":1357,"transactions":9,"vwap":1524},"2025-09-17",11.54286,0.2952,2.55,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1535},"2025-09-16",11.5619,{"date":1537,"open":1538,"high":1535,"low":1538,"close":1535,"change":1124,"percent_change":908,"volume":1336,"transactions":9,"vwap":1535},"2025-09-15",11.53333,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":237,"percent_change":237,"volume":1147,"transactions":9,"vwap":1542},"2025-09-12",11.49524,11.55238,{"date":1544,"open":1545,"high":1542,"low":1545,"close":1542,"change":1239,"percent_change":909,"volume":1380,"transactions":9,"vwap":1542},"2025-09-11",11.47619,{"date":1547,"open":1548,"high":1541,"low":1548,"close":1541,"change":237,"percent_change":237,"volume":1193,"transactions":9,"vwap":1541},"2025-09-10",11.46667,{"date":1550,"open":1541,"high":1541,"low":1541,"close":1541,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1541},"2025-09-09",{"date":1552,"open":1541,"high":1541,"low":1541,"close":1541,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1541},"2025-09-08",{"date":1554,"open":1555,"high":1541,"low":1555,"close":1541,"change":1225,"percent_change":276,"volume":1357,"transactions":9,"vwap":1541},"2025-09-05",11.4,{"date":1557,"open":1558,"high":1541,"low":1559,"close":1558,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1558},"2025-09-04",11.42857,11.30476,-0.0667,-0.58,19215,{"date":1564,"open":1558,"high":1541,"low":1565,"close":1541,"change":237,"percent_change":237,"volume":1566,"transactions":9,"vwap":1541},"2025-09-03",11.29524,45150,{"date":1568,"open":1545,"high":1541,"low":1545,"close":1541,"change":1234,"percent_change":736,"volume":1346,"transactions":9,"vwap":1541},"2025-09-02",{"date":1570,"open":1541,"high":1541,"low":1558,"close":1545,"change":1479,"percent_change":637,"volume":1571,"transactions":9,"vwap":1545},"2025-08-29",1470,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1118,"percent_change":804,"volume":1566,"transactions":9,"vwap":1575},"2025-08-28",11.52381,11.51429,{"date":1577,"open":1578,"high":1574,"low":1578,"close":1574,"change":1220,"percent_change":123,"volume":1380,"transactions":9,"vwap":1574},"2025-08-27",11.50476,{"date":1580,"open":1558,"high":1578,"low":1558,"close":1541,"change":1225,"percent_change":276,"volume":1199,"transactions":9,"vwap":1541},"2025-08-26",{"date":1582,"open":1558,"high":1558,"low":1558,"close":1558,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1558},"2025-08-25",{"date":1584,"open":1585,"high":1558,"low":1585,"close":1558,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1558},"2025-08-22",11.19048,0.2857,2.56,1680,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":237,"percent_change":237,"volume":1593,"transactions":9,"vwap":1592},"2025-08-21",10.87619,11.14286,7035,{"date":1595,"open":1592,"high":1592,"low":1592,"close":1592,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1592},"2025-08-20",{"date":1597,"open":1598,"high":1592,"low":1598,"close":1592,"change":1599,"percent_change":1600,"volume":1420,"transactions":9,"vwap":1592},"2025-08-19",10.9619,0.181,1.65,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1598,"change":1198,"percent_change":999,"volume":1021,"transactions":9,"vwap":1598},"2025-08-18",10.86667,10.98095,10.85714,{"date":1607,"open":1608,"high":1609,"low":1605,"close":1609,"change":237,"percent_change":237,"volume":1610,"transactions":9,"vwap":1609},"2025-08-15",10.95238,10.99048,7770,{"date":1612,"open":1613,"high":1614,"low":1608,"close":1609,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1609},"2025-08-14",11.038095,11.13333,-0.0476,-0.43,11340,{"date":1619,"open":1608,"high":1613,"low":1608,"close":1613,"change":1620,"percent_change":1621,"volume":1291,"transactions":9,"vwap":1613},"2025-08-13",-0.1143,-1.02,{"date":1623,"open":1624,"high":1585,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1267,"transactions":9,"vwap":1625},"2025-08-12",10.71429,11.15238,0.4476,4.18,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1225,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-08-11",10.63809,10.70476,0.63,48300,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1630,"change":1266,"percent_change":698,"volume":1333,"transactions":9,"vwap":1630},"2025-08-08",10.65714,10.5619,{"date":1639,"open":1640,"high":1636,"low":1640,"close":1636,"change":1234,"percent_change":760,"volume":1641,"transactions":9,"vwap":1636},"2025-08-07",10.50476,5145,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1630,"change":1198,"percent_change":756,"volume":1119,"transactions":9,"vwap":1630},"2025-08-06",10.66667,10.49524,{"date":1647,"open":1648,"high":1644,"low":1649,"close":1644,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1644},"2025-08-05",10.60952,10.48571,0.1048,0.99,5250,{"date":1654,"open":1655,"high":1637,"low":1656,"close":1637,"change":1657,"percent_change":1600,"volume":1658,"transactions":9,"vwap":1637},"2025-08-04",10.4,10.39048,0.1714,68145,{"date":1660,"open":1661,"high":1630,"low":1656,"close":1656,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1656},"2025-08-01",10.57143,-0.219,-2.06,11235,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1648,"change":237,"percent_change":237,"volume":1669,"transactions":9,"vwap":1648},"2025-07-31",10.61905,10.47619,40635,{"date":1671,"open":1672,"high":1667,"low":1672,"close":1648,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1648},"2025-07-30",10.085714,0.5238,5.19,15225,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1672,"change":1118,"percent_change":476,"volume":1119,"transactions":9,"vwap":1672},"2025-07-29",10.095238,10,{"date":1681,"open":1682,"high":1678,"low":1679,"close":1678,"change":1178,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1678},"2025-07-28",10.047619,0.47,8820,{"date":1686,"open":1679,"high":1678,"low":1679,"close":1682,"change":237,"percent_change":237,"volume":1687,"transactions":9,"vwap":1682},"2025-07-25",11550,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1682,"change":1178,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1682},"2025-07-24",10.057143,9.89524,0.48,14175,{"date":1695,"open":1696,"high":1672,"low":1696,"close":1679,"change":237,"percent_change":237,"volume":1697,"transactions":9,"vwap":1679},"2025-07-23",9.85714,25305,{"date":1699,"open":1700,"high":1679,"low":1700,"close":1679,"change":1657,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1679},"2025-07-22",9.80952,1.74,33600,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1225,"percent_change":1144,"volume":1707,"transactions":9,"vwap":1706},"2025-07-21",9.7619,9.82857,63105,{"date":1709,"open":1710,"high":1705,"low":1711,"close":1705,"change":1178,"percent_change":54,"volume":1712,"transactions":9,"vwap":1705},"2025-07-18",9.75238,9.71429,25935,{"date":1714,"open":1711,"high":1710,"low":1711,"close":1711,"change":237,"percent_change":237,"volume":1715,"transactions":9,"vwap":1711},"2025-07-17",45570,{"date":1717,"open":1711,"high":1711,"low":1718,"close":1711,"change":237,"percent_change":237,"volume":1326,"transactions":9,"vwap":1711},"2025-07-16",9.62857,{"date":1720,"open":1711,"high":1711,"low":1711,"close":1711,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1711},"2025-07-15",{"date":1722,"open":1723,"high":1711,"low":1723,"close":1711,"change":237,"percent_change":237,"volume":1724,"transactions":9,"vwap":1711},"2025-07-14",9.59048,3780,{"date":1726,"open":1727,"high":1711,"low":1723,"close":1711,"change":237,"percent_change":237,"volume":1728,"transactions":9,"vwap":1711},"2025-07-11",9.66667,25095,{"date":1730,"open":1731,"high":1711,"low":1732,"close":1711,"change":1427,"percent_change":1733,"volume":1137,"transactions":9,"vwap":1711},"2025-07-10",9.61905,9.47619,1.59,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1185,"percent_change":128,"volume":1739,"transactions":9,"vwap":1737},"2025-07-09",9.50476,9.5619,9.41905,19320,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1178,"percent_change":909,"volume":1357,"transactions":9,"vwap":1743},"2025-07-08",9.42857,9.52381,{"date":1745,"open":1746,"high":1732,"low":1746,"close":1732,"change":1124,"percent_change":275,"volume":1291,"transactions":9,"vwap":1732},"2025-07-07",9.46667,{"date":1748,"open":1746,"high":1746,"low":1746,"close":1746,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1746},"2025-07-03",{"date":1750,"open":1751,"high":1746,"low":1752,"close":1746,"change":1379,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1746},"2025-07-02",9.34286,9.28571,1.33,8295,{"date":1756,"open":1757,"high":1751,"low":1757,"close":1751,"change":1225,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1751},"2025-07-01",9.2381,0.72,46200,{"date":1761,"open":1752,"high":1762,"low":1757,"close":1763,"change":1128,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-06-30",9.32381,9.27619,-0.61,19110,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1118,"percent_change":575,"volume":1771,"transactions":9,"vwap":1769},"2025-06-27",9.31429,9.33333,9.24762,13230,{"date":1773,"open":1769,"high":1751,"low":1769,"close":1751,"change":237,"percent_change":237,"volume":1774,"transactions":9,"vwap":1751},"2025-06-26",9765,{"date":1776,"open":1762,"high":1751,"low":1762,"close":1751,"change":237,"percent_change":237,"volume":1320,"transactions":9,"vwap":1751},"2025-06-25",{"date":1778,"open":1751,"high":1779,"low":1769,"close":1751,"change":1124,"percent_change":275,"volume":1780,"transactions":9,"vwap":1751},"2025-06-24",9.37143,16485,{"date":1782,"open":1769,"high":1769,"low":1769,"close":1769,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1769},"2025-06-23",{"date":1784,"open":1769,"high":1769,"low":1769,"close":1769,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1769},"2025-06-20",{"date":1786,"open":1769,"high":1769,"low":1769,"close":1769,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1769},"2025-06-18",{"date":1788,"open":1751,"high":1779,"low":1789,"close":1769,"change":1615,"percent_change":683,"volume":1790,"transactions":9,"vwap":1769},"2025-06-17",9.30476,13755,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1356,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-06-16",9.35238,9.38095,-0.91,20580,{"date":1798,"open":1746,"high":1746,"low":1746,"close":1746,"change":1124,"percent_change":275,"volume":1112,"transactions":9,"vwap":1746},"2025-06-13",{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1801},"2025-06-12",9.45714,{"date":1803,"open":1769,"high":1801,"low":1769,"close":1801,"change":1469,"percent_change":1804,"volume":1147,"transactions":9,"vwap":1801},"2025-06-11",1.43,{"date":1806,"open":1789,"high":1769,"low":1789,"close":1762,"change":1472,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1762},"2025-06-10",-1.01,20160,{"date":1810,"open":1738,"high":1738,"low":1738,"close":1738,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1738},"2025-06-09",{"date":1812,"open":1738,"high":1738,"low":1738,"close":1738,"change":237,"percent_change":237,"volume":1129,"transactions":9,"vwap":1738},"2025-06-06",{"date":1814,"open":1738,"high":1738,"low":1738,"close":1738,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1738},"2025-06-05",{"date":1816,"open":1817,"high":1742,"low":1751,"close":1738,"change":1479,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1738},"2025-06-04",9.36191,-0.4,18585,{"date":1821,"open":1801,"high":1801,"low":1801,"close":1801,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1801},"2025-06-03",{"date":1823,"open":1817,"high":1801,"low":1762,"close":1801,"change":1118,"percent_change":575,"volume":1480,"transactions":9,"vwap":1801},"2025-06-02",{"date":1825,"open":1826,"high":1746,"low":1826,"close":1746,"change":237,"percent_change":237,"volume":1193,"transactions":9,"vwap":1746},"2025-05-30",9.44762,{"date":1828,"open":1746,"high":1746,"low":1746,"close":1746,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1746},"2025-05-29",{"date":1830,"open":1793,"high":1746,"low":1793,"close":1746,"change":237,"percent_change":237,"volume":1140,"transactions":9,"vwap":1746},"2025-05-28",{"date":1832,"open":1746,"high":1746,"low":1746,"close":1746,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1746},"2025-05-27",{"date":1834,"open":1746,"high":1746,"low":1746,"close":1746,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1746},"2025-05-23",{"date":1836,"open":1746,"high":1746,"low":1746,"close":1746,"change":237,"percent_change":237,"volume":1129,"transactions":9,"vwap":1746},"2025-05-22",{"date":1838,"open":1762,"high":1732,"low":1762,"close":1746,"change":237,"percent_change":237,"volume":1153,"transactions":9,"vwap":1746},"2025-05-21",{"date":1840,"open":1769,"high":1746,"low":1769,"close":1746,"change":1234,"percent_change":594,"volume":1841,"transactions":9,"vwap":1746},"2025-05-20",7455,{"date":1843,"open":1746,"high":1746,"low":1826,"close":1826,"change":1234,"percent_change":594,"volume":1357,"transactions":9,"vwap":1826},"2025-05-19",{"date":1845,"open":1794,"high":1746,"low":1793,"close":1742,"change":1178,"percent_change":866,"volume":1846,"transactions":9,"vwap":1742},"2025-05-16",35175,{"date":1848,"open":1768,"high":1794,"low":1789,"close":1794,"change":1239,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1794},"2025-05-15",0.61,4725,{"date":1852,"open":1769,"high":1769,"low":1752,"close":1762,"change":1118,"percent_change":575,"volume":1284,"transactions":9,"vwap":1762},"2025-05-14",{"date":1854,"open":1779,"high":1794,"low":1768,"close":1769,"change":1479,"percent_change":812,"volume":1855,"transactions":9,"vwap":1769},"2025-05-13",9030,{"date":1857,"open":1779,"high":1779,"low":1793,"close":1779,"change":1118,"percent_change":575,"volume":1140,"transactions":9,"vwap":1779},"2025-05-12",{"date":1859,"open":1860,"high":1794,"low":1861,"close":1794,"change":237,"percent_change":237,"volume":1862,"transactions":9,"vwap":1794},"2025-05-09",9.18095,9.16191,58800,{"date":1864,"open":1865,"high":1794,"low":1865,"close":1794,"change":1143,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1794},"2025-05-08",9.17143,1.03,8610,{"date":1869,"open":1752,"high":1752,"low":1752,"close":1752,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1752},"2025-05-07",{"date":1871,"open":1752,"high":1752,"low":1752,"close":1752,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1752},"2025-05-06",{"date":1873,"open":1752,"high":1752,"low":1861,"close":1752,"change":237,"percent_change":237,"volume":1336,"transactions":9,"vwap":1752},"2025-05-05",{"date":1875,"open":1752,"high":1752,"low":1752,"close":1752,"change":1479,"percent_change":812,"volume":1876,"transactions":9,"vwap":1752},"2025-05-02",1890,{"date":1878,"open":1762,"high":1762,"low":1762,"close":1762,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1762},"2025-05-01",{"date":1880,"open":1762,"high":1762,"low":1762,"close":1762,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1762},"2025-04-30",{"date":1882,"open":1762,"high":1762,"low":1762,"close":1762,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1762},"2025-04-29",{"date":1884,"open":1885,"high":1762,"low":1757,"close":1762,"change":237,"percent_change":237,"volume":1886,"transactions":9,"vwap":1762},"2025-04-28",9.25714,6510,{"date":1888,"open":1762,"high":1762,"low":1762,"close":1762,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":1762},"2025-04-25",{"date":1890,"open":1769,"high":1891,"low":177,"close":1762,"change":1892,"percent_change":1893,"volume":1664,"transactions":9,"vwap":1762},"2025-04-24",9.4,-0.1333,-1.41,{"date":1895,"open":1793,"high":1801,"low":1793,"close":1801,"change":237,"percent_change":237,"volume":1380,"transactions":9,"vwap":1801},"2025-04-23",{"date":181,"open":1769,"high":1801,"low":1865,"close":1801,"change":1379,"percent_change":1753,"volume":1021,"transactions":9,"vwap":1801}]