[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRBA":3,"homepage-market-summary":34,"stock-historical-FRBA":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"FRBA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"First Bank","Nasdaq",null,"Common Stock","First Bank is a full-service commercial bank, with target businesses from individuals, businesses, and governmental entities located in service regions throughout New Jersey and eastern Pennsylvania, with a particular focus between New York City and Philadelphia. The group focuses on traditional deposit and loan products with businesses and individuals living and working in markets as the source of business. Its services are Business Banking, Personal Banking, Digital Banking, and Lending.","336",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},2.0236,0.36,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},17.79,17.63,17.85,17.6,17.51,0.28,1.6,82312.856192,1958,17.7208,19.325,14.41,76168.270926892,68.8,3945,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},13.48,67356,24584867.731723,25.9,"2025-04-22",[186,187,196,207,217,226,235,245,254,262,271,280,288,298,309,317,325,332,341,352,361,372,382,393,402,408,416,424,432,440,448,455,464,473,483,492,499,509,516,525,536,545,552,560,568,577,586,595,603,612,619,627,637,645,651,656,661,667,675,681,687,692,700,704,708,716,721,727,732,737,743,749,757,764,772,781,789,797,805,813,820,828,835,842,849,857,863,870,877,884,889,893,901,909,916,921,926,932,941,947,954,961,968,972,979,985,994,1000,1008,1014,1020,1028,1033,1038,1042,1046,1053,1058,1062,1068,1072,1077,1081,1086,1091,1096,1101,1108,1114,1120,1128,1133,1137,1142,1146,1150,1154,1159,1165,1168,1173,1179,1185,1191,1196,1201,1206,1210,1216,1220,1223,1229,1235,1239,1243,1247,1251,1254,1260,1266,1269,1273,1277,1285,1288,1293,1298,1303,1308,1313,1318,1324,1330,1334,1337,1344,1348,1352,1358,1363,1367,1370,1374,1377,1380,1383,1387,1390,1395,1400,1403,1406,1409,1412,1415,1418,1423,1427,1431,1436,1439,1446,1450,1456,1460,1464,1467,1470,1474,1477,1481,1484,1489,1493,1497,1501,1505,1508,1511,1516,1522,1526,1529,1532,1535,1539,1542,1547,1550,1554,1557,1560,1564,1566,1569,1572,1575,1578,1581,1584,1588,1591,1597,1601,1605,1609,1613,1618,1621,1624,1626,1629,1633,1636,1640,1644,1647,1650,1653,1656,1659,1664,1668,1671,1675,1678,1682,1686,1689,1692,1695,1699,1703,1705,1709,1712,1716,1721,1723,1726,1731,1734,1738,1741,1744,1747,1749,1753,1758,1763,1768,1771,1774,1780,1785,1792,1796,1799,1802,1804,1806,1809,1812,1815,1817,1820,1823,1827,1832,1835,1840,1842,1846,1848,1852,1856,1860,1863,1866,1870,1874,1878,1882,1888,1892,1898,1903,1907,1913,1916,1920,1924,1928,1934,1937,1942,1949,1953,1957,1960,1965,1970,1973,1976,1979,1983,1986,1989,1993,1995,1998,2001,2004,2009,2012,2015,2018,2023,2029,2034,2038,2042,2047,2053,2059],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":23,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",17.17,16.97,0.27,1.57,183123.029421,2929,17.2755,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",17.5,17.67,17.2,17.24,-0.22,-1.26,146959.118423,2103,17.2597,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":202,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",17.74,17.8,17.36,17.46,-1.24,60968.8755,2446,17.4727,{"date":218,"open":210,"high":219,"low":199,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",17.86,17.68,-0.12,-0.67,63751.9093,2266,17.7275,{"date":227,"open":228,"high":229,"low":230,"close":210,"change":231,"percent_change":64,"volume":232,"transactions":233,"vwap":234},"2026-09-25",17.61,17.84,17.57,0.21,68099.526292,1933,17.7706,{"date":236,"open":23,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",17.64,17.35,17.59,0.08,0.46,75069.91895,2764,17.5657,{"date":246,"open":220,"high":247,"low":248,"close":23,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",17.73,17.45,-0.23,-1.3,82198.856259,2581,17.5407,{"date":255,"open":21,"high":256,"low":22,"close":209,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",18.06,0.03,0.17,67562.041636,2535,17.7546,{"date":263,"open":19,"high":264,"low":220,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",17.82,17.71,-0.07,-0.39,54815.469692,1903,17.7312,{"date":272,"open":273,"high":264,"low":274,"close":275,"change":116,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",17.65,17.44,17.78,-0.06,172292.3953,2056,17.7327,{"date":281,"open":282,"high":282,"low":265,"close":19,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",17.98,-0.02,-0.11,61604.574124,2196,17.8148,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",17.99,17.5464,17.81,-0.15,-0.84,85221.362738,2828,17.8022,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",18.01,18.09,17.3255,17.96,-0.03,-0.17,90176.871815,2876,17.9464,{"date":310,"open":303,"high":311,"low":312,"close":290,"change":111,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",18.1725,17.88,0.33,100706.373959,2728,18.0152,{"date":318,"open":301,"high":319,"low":320,"close":321,"change":283,"percent_change":284,"volume":322,"transactions":323,"vwap":324},"2026-09-11",18.2,17.75,17.93,110084.018894,2792,17.9362,{"date":326,"open":275,"high":290,"low":220,"close":327,"change":258,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",17.95,0.96,93308.132891,2720,17.8502,{"date":333,"open":264,"high":334,"low":335,"close":275,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",18.05,17.72,-0.19,-1.06,74008.855091,2538,17.805,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",18.26,18.4,17.92,17.97,-0.38,-2.07,53990.363972,2141,18.0146,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",18.03,18.35,0.2,1.1,76934.716119,2059,18.2714,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",18.1,18.32,17.9,18.15,0.22,1.23,89547.79083,2564,18.1319,{"date":373,"open":374,"high":375,"low":376,"close":321,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",17.77,18.065,17.66,0.23,1.3,119637.233197,3464,17.9404,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",17.76,18,17.58,17.7,-0.1,-0.56,77583.228805,2473,17.6674,{"date":394,"open":395,"high":395,"low":396,"close":210,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",17.83,17.48,-0.09,-0.5,80179.994236,2209,17.7699,{"date":403,"open":229,"high":301,"low":229,"close":404,"change":257,"percent_change":258,"volume":405,"transactions":406,"vwap":407},"2026-08-28",17.89,78290.257449,2486,17.9632,{"date":409,"open":20,"high":410,"low":411,"close":219,"change":276,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",17.94,17.09,-0.33,65880.582504,2151,17.8183,{"date":417,"open":290,"high":418,"low":335,"close":345,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",18.18,-0.05,-0.28,67933.027454,2025,17.9302,{"date":425,"open":426,"high":427,"low":219,"close":346,"change":305,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",18.21,18.31,-0.94,48430.354595,2131,17.982,{"date":433,"open":434,"high":435,"low":365,"close":436,"change":266,"percent_change":347,"volume":437,"transactions":438,"vwap":439},"2026-08-24",18.24,18.578,18.14,109627.947346,2915,18.2333,{"date":441,"open":442,"high":443,"low":444,"close":426,"change":257,"percent_change":258,"volume":445,"transactions":446,"vwap":447},"2026-08-21",18.22,18.86,17.975,181264.3282,2470,18.1766,{"date":449,"open":450,"high":426,"low":451,"close":418,"change":111,"percent_change":313,"volume":452,"transactions":453,"vwap":454},"2026-08-20",18.11,17.865,76647.354396,2340,18.0976,{"date":456,"open":457,"high":458,"low":301,"close":459,"change":222,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",18.87,19.15,18.12,-3.57,98483.757317,2878,18.3154,{"date":465,"open":466,"high":29,"low":467,"close":468,"change":305,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",18.98,18.7,18.79,-0.9,162266.769264,3947,18.8828,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":276,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",18.9,19.09,18.85,18.96,-0.32,117835.521795,2943,18.9743,{"date":484,"open":466,"high":458,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",18.815,19.02,0.01,0.05,186218.739432,3988,19.0296,{"date":493,"open":476,"high":494,"low":495,"close":496,"change":111,"percent_change":146,"volume":497,"transactions":224,"vwap":498},"2026-08-13",19.18,18.91,19.01,146668.289806,19.0239,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":106,"volume":506,"transactions":507,"vwap":508},"2026-08-12",18.83,18.97,18.785,18.95,0.19,83974.007094,1696,18.9107,{"date":510,"open":511,"high":477,"low":344,"close":512,"change":367,"percent_change":64,"volume":513,"transactions":514,"vwap":515},"2026-08-11",18.61,18.76,89143.473123,1598,18.7083,{"date":517,"open":518,"high":519,"low":364,"close":520,"change":397,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",18.57,18.69,18.54,-0.48,68269.823745,1890,18.4709,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",18.71,18.73,18.215,18.63,-0.16,-0.85,101861.98508,2884,18.5611,{"date":537,"open":538,"high":468,"low":539,"close":468,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",18.77,18.545,0.12,0.64,88497.758315,2388,18.7288,{"date":546,"open":547,"high":528,"low":395,"close":548,"change":283,"percent_change":284,"volume":549,"transactions":550,"vwap":551},"2026-08-05",18.59,18.67,127977.085099,3179,18.6272,{"date":553,"open":468,"high":554,"low":555,"close":519,"change":221,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",18.89,18.45,-0.64,148493.528859,4027,18.6853,{"date":561,"open":562,"high":495,"low":563,"close":562,"change":24,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",18.81,18.515,1.51,95517.720591,1990,18.8055,{"date":569,"open":570,"high":547,"low":459,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",18.39,18.53,0.11,0.6,95313.718641,2015,18.4879,{"date":578,"open":528,"high":579,"low":580,"close":581,"change":412,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",18.825,18.36,18.42,-1.76,89430.494178,2087,18.5284,{"date":587,"open":554,"high":554,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-29",18.47,18.75,-0.115,-0.61,109406.33523,3050,18.7545,{"date":596,"open":519,"high":476,"low":519,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",18.865,0.235,1.26,215973.711829,3085,18.954,{"date":604,"open":605,"high":589,"low":606,"close":530,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",18.13,18.055,0.65,3.62,132565.02858,2822,18.5659,{"date":613,"open":20,"high":434,"low":614,"close":282,"change":57,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",16.75,2.8,111132.388618,2902,17.9419,{"date":620,"open":189,"high":230,"low":190,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",17.49,0.09,0.52,84417.625155,2016,17.3339,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-22",17.55,17.01,17.4,-0.21,-1.19,72271.5974,1882,17.3218,{"date":638,"open":639,"high":237,"low":640,"close":228,"change":641,"percent_change":249,"volume":642,"transactions":643,"vwap":644},"2026-07-21",17.52,17.38,-0.04,73616.099645,1950,17.5564,{"date":646,"open":229,"high":256,"low":248,"close":273,"change":632,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",-1.18,61320.907347,1401,17.7058,{"date":652,"open":653,"high":555,"low":275,"close":219,"change":347,"percent_change":654,"volume":655,"transactions":9,"vwap":219},"2026-07-17",18.16,-2.08,83000,{"date":657,"open":386,"high":355,"low":658,"close":434,"change":141,"percent_change":659,"volume":660,"transactions":9,"vwap":434},"2026-07-16",17.56,3.75,92400,{"date":662,"open":663,"high":209,"low":663,"close":386,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":386},"2026-07-15",17.31,0.3,1.74,40400,{"date":668,"open":629,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-14",17.69,17.16,17.28,-0.24,-1.37,74600,{"date":676,"open":677,"high":239,"low":678,"close":639,"change":679,"percent_change":564,"volume":680,"transactions":9,"vwap":639},"2026-07-13",17.3,17.23,0.26,74100,{"date":682,"open":201,"high":274,"low":683,"close":684,"change":685,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-10",17.02,17.26,0,61100,{"date":688,"open":689,"high":212,"low":689,"close":684,"change":488,"percent_change":690,"volume":691,"transactions":9,"vwap":684},"2026-07-09",17.13,0.29,60600,{"date":693,"open":248,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-08",17.47,16.92,17.21,-0.27,-1.54,157800,{"date":701,"open":238,"high":702,"low":238,"close":396,"change":641,"percent_change":249,"volume":703,"transactions":9,"vwap":396},"2026-07-07",17.62,63500,{"date":705,"open":387,"high":335,"low":211,"close":639,"change":284,"percent_change":706,"volume":707,"transactions":9,"vwap":639},"2026-07-06",-0.62,56500,{"date":709,"open":710,"high":711,"low":712,"close":20,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":20},"2026-07-02",18.059999,18.07,17.54,-0.36,-2,81200,{"date":717,"open":335,"high":718,"low":712,"close":290,"change":679,"percent_change":719,"volume":720,"transactions":9,"vwap":290},"2026-07-01",18.19,1.47,168500,{"date":722,"open":248,"high":723,"low":724,"close":247,"change":191,"percent_change":725,"volume":726,"transactions":9,"vwap":247},"2026-06-30",17.91,17.25,1.55,155800,{"date":728,"open":729,"high":730,"low":724,"close":212,"change":304,"percent_change":305,"volume":731,"transactions":9,"vwap":212},"2026-06-29",17.43,17.53,101700,{"date":733,"open":734,"high":712,"low":689,"close":621,"change":131,"percent_change":735,"volume":736,"transactions":9,"vwap":621},"2026-06-26",17.19,2.34,501500,{"date":738,"open":739,"high":684,"low":740,"close":411,"change":276,"percent_change":741,"volume":742,"transactions":9,"vwap":411},"2026-06-25",17.15,16.8,-0.35,84800,{"date":744,"open":745,"high":671,"low":746,"close":739,"change":313,"percent_change":747,"volume":748,"transactions":9,"vwap":739},"2026-06-24",16.86,16.85,1.96,108500,{"date":750,"open":751,"high":752,"low":99,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-23",16.49,16.91,16.82,0.43,2.62,69400,{"date":758,"open":759,"high":746,"low":760,"close":761,"change":420,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-22",16.64,16.38,16.39,-1.68,99200,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":231,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-18",16.6,16.89,16.3,16.67,1.28,174100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-17",16.73,16.79,16.21,16.46,-0.31,-1.85,113500,{"date":782,"open":783,"high":740,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-16",16.57,16.45,16.77,0.42,2.57,125000,{"date":790,"open":791,"high":740,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-15",16.62,16.26,16.35,-0.2,-1.21,82800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":356,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-12",16.42,16.65,16.27,16.55,1.22,54800,{"date":806,"open":807,"high":808,"low":809,"close":793,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":793},"2026-06-11",16.51,16.61,16.11,-0.08,-0.49,83600,{"date":814,"open":815,"high":769,"low":816,"close":817,"change":377,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-10",16.34,16.16,16.43,1.42,100300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":664,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-09",15.96,16.32,15.85,16.2,1.89,60500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":810,"percent_change":398,"volume":834,"transactions":9,"vwap":833},"2026-06-08",15.91,16.28,15.87,15.9,59900,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":16,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-05",15.62,16.1,15.98,2.3,54500,{"date":843,"open":844,"high":845,"low":846,"close":837,"change":24,"percent_change":847,"volume":848,"transactions":9,"vwap":837},"2026-06-04",15.63,15.82,15.49,1.83,77000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":756,"transactions":9,"vwap":854},"2026-06-03",15.67,15.68,15.26,15.34,-0.46,-2.91,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":679,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-02",15.44,15.8,1.67,46700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":388,"percent_change":556,"volume":869,"transactions":9,"vwap":868},"2026-06-01",15.58,15.6,15.29,15.54,64800,{"date":871,"open":872,"high":839,"low":873,"close":874,"change":284,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-29",15.7,15.57,15.64,-0.7,63100,{"date":878,"open":837,"high":879,"low":880,"close":881,"change":240,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-28",15.81,15.32,15.75,0.51,44200,{"date":885,"open":886,"high":822,"low":887,"close":851,"change":304,"percent_change":336,"volume":888,"transactions":9,"vwap":851},"2026-05-27",15.79,15.43,34200,{"date":890,"open":891,"high":833,"low":846,"close":872,"change":231,"percent_change":892,"volume":834,"transactions":9,"vwap":872},"2026-05-26",15.55,1.36,{"date":894,"open":895,"high":896,"low":897,"close":846,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":846},"2026-05-22",15.65,16.37,15.42,-0.13,-0.83,61500,{"date":902,"open":903,"high":904,"low":905,"close":837,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":837},"2026-05-21",15.46,15.66,15.22,0.13,0.84,123400,{"date":910,"open":911,"high":912,"low":913,"close":846,"change":664,"percent_change":914,"volume":915,"transactions":9,"vwap":846},"2026-05-20",15.23,15.59,15.19,1.97,97000,{"date":917,"open":918,"high":853,"low":919,"close":913,"change":283,"percent_change":898,"volume":920,"transactions":9,"vwap":913},"2026-05-19",15.21,15.01,77600,{"date":922,"open":923,"high":846,"low":923,"close":918,"change":313,"percent_change":924,"volume":925,"transactions":9,"vwap":918},"2026-05-18",14.96,2.22,164400,{"date":927,"open":919,"high":905,"low":928,"close":929,"change":202,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-15",14.76,14.88,-1.46,78100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-14",14.82,15.14,14.8,15.1,0.31,2.1,75100,{"date":942,"open":943,"high":903,"low":944,"close":945,"change":116,"percent_change":266,"volume":946,"transactions":9,"vwap":945},"2026-05-13",14.65,14.53,14.79,155100,{"date":948,"open":949,"high":950,"low":951,"close":936,"change":293,"percent_change":952,"volume":953,"transactions":9,"vwap":936},"2026-05-12",14.91,14.97,14.69,-1,134200,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":249,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-11",15.17,14.9,14.95,-1.52,79600,{"date":962,"open":853,"high":963,"low":964,"close":965,"change":672,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-08",15.5,15.15,15.18,-1.56,156200,{"date":969,"open":913,"high":891,"low":913,"close":897,"change":679,"percent_change":970,"volume":971,"transactions":9,"vwap":897},"2026-05-07",1.72,98400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":356,"percent_change":86,"volume":978,"transactions":9,"vwap":977},"2026-05-06",15.09,15.41,15,15.16,81600,{"date":980,"open":981,"high":982,"low":981,"close":923,"change":151,"percent_change":983,"volume":984,"transactions":9,"vwap":923},"2026-05-05",14.72,15.07,2.61,61700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-04",14.78,15.05,14.56,14.58,-0.34,-2.28,65100,{"date":995,"open":987,"high":996,"low":30,"close":997,"change":240,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-01",15.08,14.92,0.54,81800,{"date":1001,"open":923,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-30",15.2,14.44,14.84,-0.18,-1.2,96100,{"date":1009,"open":1010,"high":903,"low":997,"close":1011,"change":267,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-29",15.25,15.02,-2.53,68900,{"date":1015,"open":845,"high":1016,"low":911,"close":975,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":975},"2026-04-28",15.99,-1.33,-7.95,213700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":231,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-27",16.41,16.83,16.31,16.74,1.27,63200,{"date":1029,"open":1030,"high":785,"low":823,"close":1031,"change":488,"percent_change":664,"volume":1032,"transactions":9,"vwap":1031},"2026-04-24",16.4,16.53,68200,{"date":1034,"open":800,"high":1035,"low":761,"close":99,"change":898,"percent_change":1036,"volume":1037,"transactions":9,"vwap":99},"2026-04-23",17.14,-0.78,62400,{"date":1039,"open":1040,"high":614,"low":799,"close":808,"change":622,"percent_change":998,"volume":1041,"transactions":9,"vwap":808},"2026-04-22",16.56,27300,{"date":1043,"open":1023,"high":695,"low":784,"close":1044,"change":741,"percent_change":348,"volume":1045,"transactions":9,"vwap":1044},"2026-04-21",16.52,40800,{"date":1047,"open":1048,"high":1049,"low":753,"close":1050,"change":293,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-20",16.94,17.11,16.87,-0.88,29800,{"date":1054,"open":752,"high":734,"low":1055,"close":683,"change":151,"percent_change":1056,"volume":1057,"transactions":9,"vwap":683},"2026-04-17",16.76,2.28,64500,{"date":1059,"open":1025,"high":746,"low":784,"close":759,"change":1005,"percent_change":1060,"volume":1061,"transactions":9,"vwap":759},"2026-04-16",-1.07,58800,{"date":1063,"open":1064,"high":1065,"low":1025,"close":753,"change":898,"percent_change":1066,"volume":1067,"transactions":9,"vwap":753},"2026-04-15",16.93,16.96,-0.77,23300,{"date":1069,"open":695,"high":689,"low":775,"close":1070,"change":276,"percent_change":741,"volume":1071,"transactions":9,"vwap":1070},"2026-04-14",16.95,39100,{"date":1073,"open":745,"high":411,"low":1074,"close":630,"change":622,"percent_change":1075,"volume":1076,"transactions":9,"vwap":630},"2026-04-13",16.71,0.53,33200,{"date":1078,"open":630,"high":1079,"low":774,"close":695,"change":293,"percent_change":1051,"volume":1080,"transactions":9,"vwap":695},"2026-04-10",17.12,42200,{"date":1082,"open":614,"high":1079,"low":1083,"close":1084,"change":356,"percent_change":64,"volume":1085,"transactions":9,"vwap":1084},"2026-04-09",16.69,17.07,62200,{"date":1087,"open":753,"high":1084,"low":802,"close":1050,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1050},"2026-04-08",0.44,2.68,42900,{"date":1092,"open":1093,"high":1031,"low":816,"close":817,"change":111,"percent_change":1094,"volume":1095,"transactions":9,"vwap":817},"2026-04-07",16.44,0.37,38100,{"date":1097,"open":1098,"high":807,"low":1098,"close":896,"change":505,"percent_change":1099,"volume":1100,"transactions":9,"vwap":896},"2026-04-06",16.12,1.17,49900,{"date":1102,"open":822,"high":1103,"low":1104,"close":1105,"change":572,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-02",16.23,15.86,16.18,0.68,41300,{"date":1109,"open":1110,"high":815,"low":833,"close":1111,"change":1112,"percent_change":1088,"volume":1113,"transactions":9,"vwap":1111},"2026-04-01",15.95,16.07,0.07,41400,{"date":1115,"open":1116,"high":1117,"low":881,"close":1118,"change":111,"percent_change":151,"volume":1119,"transactions":9,"vwap":1118},"2026-03-31",16.14,16.25,16,43400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":258,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-30",15.89,16.059999,15.76,15.94,1.08,52000,{"date":1129,"open":879,"high":1122,"low":895,"close":1130,"change":1131,"percent_change":1051,"volume":1132,"transactions":9,"vwap":1130},"2026-03-27",15.77,-0.14,28300,{"date":1134,"open":1135,"high":1118,"low":865,"close":830,"change":488,"percent_change":146,"volume":1136,"transactions":9,"vwap":830},"2026-03-26",15.74,67700,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1104,"change":685,"percent_change":685,"volume":1141,"transactions":9,"vwap":1104},"2026-03-25",16.01,15.72,48300,{"date":1143,"open":1140,"high":1139,"low":1144,"close":1104,"change":685,"percent_change":685,"volume":1145,"transactions":9,"vwap":1104},"2026-03-24",15.53,84000,{"date":1147,"open":1130,"high":1111,"low":1124,"close":1104,"change":151,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1104},"2026-03-23",2.45,55700,{"date":1151,"open":963,"high":874,"low":1002,"close":1152,"change":685,"percent_change":685,"volume":1153,"transactions":9,"vwap":1152},"2026-03-20",15.48,146400,{"date":1155,"open":905,"high":837,"low":1156,"close":1152,"change":356,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1152},"2026-03-19",15.03,1.31,54300,{"date":1160,"open":1161,"high":854,"low":1011,"close":1162,"change":906,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-18",15.06,15.28,0.86,73200,{"date":1166,"open":905,"high":903,"low":949,"close":964,"change":276,"percent_change":267,"volume":1167,"transactions":9,"vwap":964},"2026-03-17",209400,{"date":1169,"open":1010,"high":1170,"low":1171,"close":918,"change":572,"percent_change":42,"volume":1172,"transactions":9,"vwap":918},"2026-03-16",15.35,15.11,62500,{"date":1174,"open":853,"high":1175,"low":1176,"close":937,"change":276,"percent_change":1177,"volume":1178,"transactions":9,"vwap":937},"2026-03-13",15.3,14.81,-0.4,75900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":977,"change":304,"percent_change":794,"volume":1184,"transactions":9,"vwap":977},"2026-03-12",15.04,15.27,14.87,72500,{"date":1186,"open":1187,"high":873,"low":937,"close":913,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":913},"2026-03-11",15.51,-0.43,-2.75,77200,{"date":1192,"open":1193,"high":1110,"low":859,"close":837,"change":1194,"percent_change":906,"volume":1195,"transactions":9,"vwap":837},"2026-03-10",15.52,0.02,42300,{"date":1197,"open":1198,"high":1199,"low":1156,"close":866,"change":488,"percent_change":146,"volume":1200,"transactions":9,"vwap":866},"2026-03-09",15.36,15.71,79000,{"date":1202,"open":851,"high":1030,"low":1203,"close":891,"change":1177,"percent_change":1204,"volume":1205,"transactions":9,"vwap":891},"2026-03-06",15.4,-2.51,157700,{"date":1207,"open":1139,"high":1024,"low":872,"close":1110,"change":672,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1110},"2026-03-05",-1.48,71600,{"date":1211,"open":1116,"high":1212,"low":833,"close":1213,"change":1214,"percent_change":50,"volume":1215,"transactions":9,"vwap":1213},"2026-03-04",16.54,16.19,0.16,50400,{"date":1217,"open":832,"high":1116,"low":1193,"close":1218,"change":1194,"percent_change":540,"volume":1219,"transactions":9,"vwap":1218},"2026-03-03",16.030001,50100,{"date":1221,"open":1124,"high":768,"low":1193,"close":1139,"change":622,"percent_change":1222,"volume":686,"transactions":9,"vwap":1139},"2026-03-02",0.57,{"date":1224,"open":1225,"high":1024,"low":879,"close":1226,"change":855,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-27",15.93,15.92,-2.81,65400,{"date":1230,"open":1231,"high":1232,"low":825,"close":760,"change":898,"percent_change":1233,"volume":1234,"transactions":9,"vwap":760},"2026-02-26",16.58,17.040001,-0.79,132700,{"date":1236,"open":768,"high":614,"low":1098,"close":807,"change":231,"percent_change":1237,"volume":1238,"transactions":9,"vwap":807},"2026-02-25",1.29,37500,{"date":1240,"open":896,"high":1241,"low":1213,"close":768,"change":810,"percent_change":811,"volume":1242,"transactions":9,"vwap":768},"2026-02-24",16.47,41600,{"date":1244,"open":1050,"high":1050,"low":1105,"close":760,"change":398,"percent_change":1245,"volume":1246,"transactions":9,"vwap":760},"2026-02-23",-2.96,52100,{"date":1248,"open":746,"high":678,"low":775,"close":1249,"change":685,"percent_change":685,"volume":1250,"transactions":9,"vwap":1249},"2026-02-20",16.88,32300,{"date":1252,"open":745,"high":630,"low":800,"close":1249,"change":419,"percent_change":1253,"volume":1158,"transactions":9,"vwap":1249},"2026-02-19",-0.3,{"date":1255,"open":1256,"high":386,"low":1050,"close":1064,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1064},"2026-02-18",17.33,-0.47,-2.7,50500,{"date":1261,"open":1262,"high":23,"low":1084,"close":631,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":631},"2026-02-17",17.39,0.1,0.58,44100,{"date":1267,"open":734,"high":198,"low":734,"close":677,"change":1194,"percent_change":540,"volume":1268,"transactions":9,"vwap":677},"2026-02-13",24400,{"date":1270,"open":1271,"high":1271,"low":683,"close":671,"change":488,"percent_change":690,"volume":1272,"transactions":9,"vwap":671},"2026-02-12",17.41,47100,{"date":1274,"open":1275,"high":639,"low":670,"close":678,"change":276,"percent_change":741,"volume":1276,"transactions":9,"vwap":678},"2026-02-11",17.32,50900,{"date":1278,"open":734,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-10",17.42,17.059999,17.29,0.14,0.82,52500,{"date":1286,"open":689,"high":677,"low":1065,"close":739,"change":1287,"percent_change":377,"volume":703,"transactions":9,"vwap":739},"2026-02-09",0.04,{"date":1289,"open":1232,"high":724,"low":1290,"close":1049,"change":257,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1049},"2026-02-06",16.68,0.18,80600,{"date":1294,"open":683,"high":1079,"low":740,"close":1295,"change":1112,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-05",17.08,0.41,82900,{"date":1299,"open":1300,"high":1275,"low":1301,"close":630,"change":1112,"percent_change":1296,"volume":1302,"transactions":9,"vwap":630},"2026-02-04",17,16.98,91200,{"date":1304,"open":1305,"high":1295,"low":1305,"close":1048,"change":1291,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1048},"2026-02-03",16.7,1.07,142600,{"date":1309,"open":774,"high":1232,"low":1310,"close":1055,"change":240,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1055},"2026-02-02",16.15,0.48,171400,{"date":1314,"open":760,"high":740,"low":1315,"close":1290,"change":1291,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1290},"2026-01-30",16.17,1.09,98300,{"date":1319,"open":1320,"high":766,"low":1321,"close":1322,"change":258,"percent_change":1323,"volume":1013,"transactions":9,"vwap":1322},"2026-01-29",16.29,16.13,16.5,1.04,{"date":1325,"open":802,"high":766,"low":1326,"close":1327,"change":479,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-28",16.22,16.33,-1.92,90800,{"date":1331,"open":783,"high":1301,"low":1098,"close":800,"change":221,"percent_change":1332,"volume":1333,"transactions":9,"vwap":800},"2026-01-27",-0.72,70000,{"date":1335,"open":746,"high":411,"low":1055,"close":785,"change":898,"percent_change":1066,"volume":1336,"transactions":9,"vwap":785},"2026-01-26",48400,{"date":1338,"open":1262,"high":230,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-01-23",16.78,16.9,-0.58,-3.32,23200,{"date":1345,"open":1281,"high":228,"low":1064,"close":396,"change":1214,"percent_change":1346,"volume":1347,"transactions":9,"vwap":396},"2026-01-22",0.92,37100,{"date":1349,"open":1050,"high":694,"low":1050,"close":1275,"change":141,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1275},"2026-01-21",3.96,77700,{"date":1353,"open":1354,"high":1339,"low":815,"close":1355,"change":249,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-20",16.59,16.66,-1.36,47800,{"date":1359,"open":1065,"high":1360,"low":1361,"close":767,"change":531,"percent_change":428,"volume":1362,"transactions":9,"vwap":767},"2026-01-16",17.34,16.84,37700,{"date":1364,"open":745,"high":670,"low":1093,"close":1365,"change":146,"percent_change":1366,"volume":1076,"transactions":9,"vwap":1365},"2026-01-15",17.049999,1.91,{"date":1368,"open":800,"high":774,"low":751,"close":774,"change":231,"percent_change":1026,"volume":1369,"transactions":9,"vwap":774},"2026-01-14",32400,{"date":1371,"open":1322,"high":791,"low":1372,"close":1044,"change":488,"percent_change":664,"volume":1373,"transactions":9,"vwap":1044},"2026-01-13",16.36,37300,{"date":1375,"open":799,"high":1354,"low":1372,"close":1241,"change":221,"percent_change":1332,"volume":1376,"transactions":9,"vwap":1241},"2026-01-12",27400,{"date":1378,"open":1074,"high":190,"low":777,"close":1354,"change":531,"percent_change":1379,"volume":1362,"transactions":9,"vwap":1354},"2026-01-09",-0.96,{"date":1381,"open":825,"high":1070,"low":825,"close":614,"change":786,"percent_change":787,"volume":1382,"transactions":9,"vwap":614},"2026-01-08",90900,{"date":1384,"open":1327,"high":817,"low":809,"close":1327,"change":293,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1327},"2026-01-07",-0.91,28200,{"date":1388,"open":802,"high":802,"low":831,"close":99,"change":1005,"percent_change":77,"volume":1389,"transactions":9,"vwap":99},"2026-01-06",53200,{"date":1391,"open":1392,"high":1361,"low":1392,"close":1355,"change":1393,"percent_change":85,"volume":1394,"transactions":9,"vwap":1355},"2026-01-05",16.08,0.5,96000,{"date":1396,"open":99,"high":1354,"low":1397,"close":816,"change":1253,"percent_change":1398,"volume":1399,"transactions":9,"vwap":816},"2026-01-02",16.049999,-1.82,49500,{"date":1401,"open":1040,"high":1040,"low":793,"close":777,"change":419,"percent_change":1253,"volume":1402,"transactions":9,"vwap":777},"2025-12-31",39800,{"date":1404,"open":896,"high":1354,"low":793,"close":807,"change":283,"percent_change":221,"volume":1405,"transactions":9,"vwap":807},"2025-12-30",117900,{"date":1407,"open":1361,"high":1361,"low":99,"close":1031,"change":697,"percent_change":1408,"volume":1090,"transactions":9,"vwap":1031},"2025-12-29",-1.61,{"date":1410,"open":1050,"high":1411,"low":1290,"close":740,"change":1005,"percent_change":337,"volume":1119,"transactions":9,"vwap":740},"2025-12-26",17.18,{"date":1413,"open":1301,"high":670,"low":1249,"close":1301,"change":304,"percent_change":1005,"volume":1414,"transactions":9,"vwap":1301},"2025-12-24",31600,{"date":1416,"open":683,"high":238,"low":695,"close":630,"change":221,"percent_change":875,"volume":1417,"transactions":9,"vwap":630},"2025-12-23",67400,{"date":1419,"open":320,"high":410,"low":802,"close":689,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":689},"2025-12-22",-0.65,-3.66,70100,{"date":1424,"open":346,"high":385,"low":22,"close":275,"change":420,"percent_change":1425,"volume":1426,"transactions":9,"vwap":275},"2025-12-19",-1.55,130800,{"date":1428,"open":410,"high":450,"low":376,"close":710,"change":126,"percent_change":1429,"volume":1430,"transactions":9,"vwap":710},"2025-12-18",1.4,70600,{"date":1432,"open":228,"high":723,"low":230,"close":292,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":292},"2025-12-17",0.15,0.85,106400,{"date":1437,"open":22,"high":395,"low":658,"close":376,"change":1194,"percent_change":572,"volume":1438,"transactions":9,"vwap":376},"2025-12-16",70200,{"date":1440,"open":1441,"high":199,"low":1442,"close":237,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":237},"2025-12-15",17.37,17.030001,0.39,2.26,80500,{"date":1447,"open":1232,"high":1279,"low":1065,"close":724,"change":679,"percent_change":1448,"volume":1449,"transactions":9,"vwap":724},"2025-12-12",1.53,79700,{"date":1451,"open":1326,"high":1300,"low":1139,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-12-11",16.99,0.79,4.88,95100,{"date":1457,"open":1225,"high":1117,"low":1225,"close":825,"change":356,"percent_change":1458,"volume":1459,"transactions":9,"vwap":825},"2025-12-10",1.25,198300,{"date":1461,"open":776,"high":815,"low":1125,"close":1118,"change":1131,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1118},"2025-12-09",-0.87,48000,{"date":1465,"open":872,"high":1105,"low":895,"close":1116,"change":1088,"percent_change":615,"volume":1466,"transactions":9,"vwap":1116},"2025-12-08",44500,{"date":1468,"open":881,"high":881,"low":866,"close":872,"change":419,"percent_change":479,"volume":1469,"transactions":9,"vwap":872},"2025-12-05",65800,{"date":1471,"open":860,"high":832,"low":851,"close":881,"change":397,"percent_change":1472,"volume":1473,"transactions":9,"vwap":881},"2025-12-04",-0.57,43000,{"date":1475,"open":860,"high":1125,"low":860,"close":1476,"change":111,"percent_change":151,"volume":1333,"transactions":9,"vwap":1476},"2025-12-03",15.84,{"date":1478,"open":1479,"high":1110,"low":1480,"close":1480,"change":257,"percent_change":505,"volume":1149,"transactions":9,"vwap":1480},"2025-12-02",15.88,15.78,{"date":1482,"open":912,"high":824,"low":912,"close":881,"change":257,"percent_change":505,"volume":1483,"transactions":9,"vwap":881},"2025-12-01",38800,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1140,"change":336,"percent_change":633,"volume":1488,"transactions":9,"vwap":1140},"2025-11-28",16.02,15.61,18200,{"date":1490,"open":1225,"high":1118,"low":1124,"close":830,"change":221,"percent_change":1491,"volume":1492,"transactions":9,"vwap":830},"2025-11-26",-0.75,56900,{"date":1494,"open":904,"high":1218,"low":1187,"close":1218,"change":882,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1218},"2025-11-25",3.29,82400,{"date":1498,"open":963,"high":852,"low":1198,"close":1193,"change":1131,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1193},"2025-11-24",-0.89,42800,{"date":1502,"open":937,"high":1503,"low":937,"close":904,"change":1222,"percent_change":1504,"volume":1399,"transactions":9,"vwap":904},"2025-11-21",15.83,3.78,{"date":1506,"open":1182,"high":963,"low":1011,"close":974,"change":257,"percent_change":356,"volume":1507,"transactions":9,"vwap":974},"2025-11-20",32500,{"date":1509,"open":958,"high":1171,"low":957,"close":1161,"change":111,"percent_change":131,"volume":1510,"transactions":9,"vwap":1161},"2025-11-19",51600,{"date":1512,"open":965,"high":866,"low":1513,"close":976,"change":898,"percent_change":1514,"volume":1515,"transactions":9,"vwap":976},"2025-11-18",14.94,-0.86,26900,{"date":1517,"open":904,"high":1140,"low":988,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-17",15.13,-0.6,-3.81,33500,{"date":1523,"open":1524,"high":860,"low":897,"close":1524,"change":116,"percent_change":276,"volume":1525,"transactions":9,"vwap":1524},"2025-11-14",15.73,36400,{"date":1527,"open":837,"high":845,"low":837,"close":1135,"change":685,"percent_change":685,"volume":1528,"transactions":9,"vwap":1135},"2025-11-13",65500,{"date":1530,"open":879,"high":1118,"low":903,"close":1135,"change":116,"percent_change":276,"volume":1531,"transactions":9,"vwap":1135},"2025-11-12",95200,{"date":1533,"open":879,"high":879,"low":851,"close":881,"change":1194,"percent_change":906,"volume":1534,"transactions":9,"vwap":881},"2025-11-11",36000,{"date":1536,"open":881,"high":1226,"low":1537,"close":1524,"change":304,"percent_change":336,"volume":1538,"transactions":9,"vwap":1524},"2025-11-10",15.38,53800,{"date":1540,"open":1130,"high":833,"low":844,"close":1124,"change":304,"percent_change":336,"volume":1541,"transactions":9,"vwap":1124},"2025-11-07",26800,{"date":1543,"open":833,"high":1016,"low":1544,"close":886,"change":284,"percent_change":1545,"volume":1546,"transactions":9,"vwap":886},"2025-11-06",15.69,-0.69,52600,{"date":1548,"open":895,"high":1110,"low":895,"close":833,"change":679,"percent_change":1549,"volume":1027,"transactions":9,"vwap":833},"2025-11-05",1.66,{"date":1551,"open":891,"high":1524,"low":1552,"close":874,"change":419,"percent_change":479,"volume":1553,"transactions":9,"vwap":874},"2025-11-04",15.47,37800,{"date":1555,"open":872,"high":1479,"low":880,"close":1544,"change":1112,"percent_change":1556,"volume":876,"transactions":9,"vwap":1544},"2025-11-03",0.45,{"date":1558,"open":846,"high":895,"low":887,"close":837,"change":685,"percent_change":685,"volume":1559,"transactions":9,"vwap":837},"2025-10-31",25100,{"date":1561,"open":895,"high":1118,"low":1562,"close":837,"change":388,"percent_change":556,"volume":1563,"transactions":9,"vwap":837},"2025-10-30",15.56,28700,{"date":1565,"open":832,"high":1098,"low":866,"close":1140,"change":284,"percent_change":1545,"volume":900,"transactions":9,"vwap":1140},"2025-10-29",{"date":1567,"open":1130,"high":1476,"low":874,"close":1503,"change":111,"percent_change":151,"volume":1568,"transactions":9,"vwap":1503},"2025-10-28",33300,{"date":1570,"open":879,"high":1016,"low":852,"close":1130,"change":1287,"percent_change":126,"volume":1571,"transactions":9,"vwap":1130},"2025-10-27",49300,{"date":1573,"open":1130,"high":1476,"low":1544,"close":1524,"change":1112,"percent_change":1556,"volume":1574,"transactions":9,"vwap":1524},"2025-10-24",22900,{"date":1576,"open":851,"high":1524,"low":1203,"close":904,"change":257,"percent_change":505,"volume":1577,"transactions":9,"vwap":904},"2025-10-23",31400,{"date":1579,"open":837,"high":1310,"low":1193,"close":844,"change":1263,"percent_change":541,"volume":1580,"transactions":9,"vwap":844},"2025-10-22",43500,{"date":1582,"open":846,"high":891,"low":1203,"close":1144,"change":1112,"percent_change":1556,"volume":1583,"transactions":9,"vwap":1144},"2025-10-21",20300,{"date":1585,"open":1161,"high":903,"low":1161,"close":903,"change":1296,"percent_change":1586,"volume":1587,"transactions":9,"vwap":903},"2025-10-20",2.72,21500,{"date":1589,"open":935,"high":911,"low":976,"close":988,"change":487,"percent_change":1112,"volume":1590,"transactions":9,"vwap":988},"2025-10-17",40200,{"date":1592,"open":895,"high":895,"low":1593,"close":1181,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1181},"2025-10-16",14.89,-0.66,-4.2,35800,{"date":1598,"open":832,"high":1486,"low":1187,"close":872,"change":810,"percent_change":1599,"volume":1600,"transactions":9,"vwap":872},"2025-10-15",-0.51,31800,{"date":1602,"open":965,"high":1503,"low":965,"close":1480,"change":786,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1480},"2025-10-14",2.73,34500,{"date":1606,"open":1607,"high":1607,"low":956,"close":1198,"change":505,"percent_change":1458,"volume":1608,"transactions":9,"vwap":1198},"2025-10-13",15.37,28000,{"date":1610,"open":859,"high":912,"low":937,"close":956,"change":420,"percent_change":1611,"volume":1612,"transactions":9,"vwap":956},"2025-10-10",-1.81,85300,{"date":1614,"open":868,"high":865,"low":867,"close":1615,"change":284,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-09",15.45,-0.71,35000,{"date":1619,"open":1544,"high":1218,"low":868,"close":1562,"change":388,"percent_change":556,"volume":1620,"transactions":9,"vwap":1562},"2025-10-08",27800,{"date":1622,"open":1480,"high":823,"low":1487,"close":904,"change":221,"percent_change":1623,"volume":1357,"transactions":9,"vwap":904},"2025-10-07",-0.76,{"date":1625,"open":1123,"high":896,"low":1124,"close":1480,"change":293,"percent_change":428,"volume":848,"transactions":9,"vwap":1480},"2025-10-06",{"date":1627,"open":1476,"high":1024,"low":1524,"close":1225,"change":906,"percent_change":1283,"volume":1628,"transactions":9,"vwap":1225},"2025-10-03",51100,{"date":1630,"open":1631,"high":1486,"low":1199,"close":860,"change":305,"percent_change":337,"volume":1632,"transactions":9,"vwap":860},"2025-10-02",15.97,59500,{"date":1634,"open":816,"high":816,"low":1110,"close":1631,"change":479,"percent_change":1635,"volume":1172,"transactions":9,"vwap":1631},"2025-10-01",-1.96,{"date":1637,"open":1397,"high":1320,"low":833,"close":1320,"change":367,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1320},"2025-09-30",1.37,91400,{"date":1641,"open":817,"high":817,"low":839,"close":1111,"change":267,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1111},"2025-09-29",-2.37,67600,{"date":1645,"open":1093,"high":1031,"low":1372,"close":777,"change":1194,"percent_change":540,"volume":1646,"transactions":9,"vwap":777},"2025-09-26",40700,{"date":1648,"open":1040,"high":1355,"low":1310,"close":1093,"change":221,"percent_change":1332,"volume":1649,"transactions":9,"vwap":1093},"2025-09-25",39500,{"date":1651,"open":1290,"high":774,"low":799,"close":1040,"change":304,"percent_change":1005,"volume":1652,"transactions":9,"vwap":1040},"2025-09-24",40100,{"date":1654,"open":740,"high":1655,"low":1322,"close":1354,"change":283,"percent_change":221,"volume":1113,"transactions":9,"vwap":1354},"2025-09-23",16.81,{"date":1657,"open":1074,"high":745,"low":1322,"close":808,"change":419,"percent_change":1253,"volume":1658,"transactions":9,"vwap":808},"2025-09-22",52300,{"date":1660,"open":1280,"high":1280,"low":1354,"close":1355,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1355},"2025-09-19",-0.29,-1.71,128800,{"date":1665,"open":760,"high":1300,"low":1024,"close":1070,"change":541,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1070},"2025-09-18",3.92,49100,{"date":1669,"open":1022,"high":1023,"low":1392,"close":1024,"change":397,"percent_change":1670,"volume":1284,"transactions":9,"vwap":1024},"2025-09-17",-0.55,{"date":1672,"open":783,"high":783,"low":1024,"close":1030,"change":1005,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1030},"2025-09-16",-1.09,23900,{"date":1676,"open":800,"high":769,"low":807,"close":1231,"change":304,"percent_change":1005,"volume":1677,"transactions":9,"vwap":1231},"2025-09-15",38500,{"date":1679,"open":695,"high":695,"low":1040,"close":808,"change":1253,"percent_change":1680,"volume":1681,"transactions":9,"vwap":808},"2025-09-12",-1.77,38000,{"date":1683,"open":1025,"high":695,"low":800,"close":752,"change":377,"percent_change":1684,"volume":1685,"transactions":9,"vwap":752},"2025-09-11",1.38,47200,{"date":1687,"open":1305,"high":746,"low":766,"close":1290,"change":116,"percent_change":276,"volume":1688,"transactions":9,"vwap":1290},"2025-09-10",29100,{"date":1690,"open":1361,"high":1361,"low":791,"close":1083,"change":810,"percent_change":521,"volume":1691,"transactions":9,"vwap":1083},"2025-09-09",45000,{"date":1693,"open":1232,"high":1232,"low":791,"close":785,"change":293,"percent_change":1499,"volume":1694,"transactions":9,"vwap":785},"2025-09-08",100100,{"date":1696,"open":745,"high":631,"low":745,"close":695,"change":266,"percent_change":1697,"volume":1698,"transactions":9,"vwap":695},"2025-09-05",-0.41,43100,{"date":1700,"open":1249,"high":1452,"low":775,"close":1452,"change":126,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1452},"2025-09-04",1.49,41200,{"date":1704,"open":800,"high":1064,"low":800,"close":1025,"change":116,"percent_change":276,"volume":1685,"transactions":9,"vwap":1025},"2025-09-03",{"date":1706,"open":1074,"high":746,"low":807,"close":614,"change":266,"percent_change":1707,"volume":1708,"transactions":9,"vwap":614},"2025-09-02",-0.42,58500,{"date":1710,"open":740,"high":752,"low":774,"close":753,"change":111,"percent_change":16,"volume":1711,"transactions":9,"vwap":753},"2025-08-29",30800,{"date":1713,"open":775,"high":740,"low":1044,"close":1055,"change":1287,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1055},"2025-08-28",0.24,43600,{"date":1717,"open":759,"high":767,"low":1718,"close":1719,"change":111,"percent_change":16,"volume":1720,"transactions":9,"vwap":1719},"2025-08-27",16.63,16.72,45200,{"date":1722,"open":1031,"high":1055,"low":823,"close":1355,"change":622,"percent_change":998,"volume":1076,"transactions":9,"vwap":1355},"2025-08-26",{"date":1724,"open":766,"high":1074,"low":1322,"close":783,"change":641,"percent_change":672,"volume":1725,"transactions":9,"vwap":783},"2025-08-25",53700,{"date":1727,"open":1123,"high":1339,"low":1123,"close":808,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":808},"2025-08-22",0.69,4.33,116600,{"date":1732,"open":1125,"high":1733,"low":832,"close":1226,"change":304,"percent_change":336,"volume":1362,"transactions":9,"vwap":1226},"2025-08-21",16.09,{"date":1735,"open":1225,"high":1016,"low":824,"close":1110,"change":1263,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1110},"2025-08-20",0.63,31300,{"date":1739,"open":1631,"high":1733,"low":1476,"close":824,"change":304,"percent_change":336,"volume":1740,"transactions":9,"vwap":824},"2025-08-19",25700,{"date":1742,"open":881,"high":1139,"low":963,"close":1479,"change":906,"percent_change":1743,"volume":1242,"transactions":9,"vwap":1479},"2025-08-18",0.83,{"date":1745,"open":1123,"high":1123,"low":1544,"close":881,"change":1746,"percent_change":966,"volume":1095,"transactions":9,"vwap":881},"2025-08-15",-0.25,{"date":1748,"open":1125,"high":1218,"low":865,"close":1118,"change":810,"percent_change":398,"volume":1553,"transactions":9,"vwap":1118},"2025-08-14",{"date":1750,"open":839,"high":1098,"low":1125,"close":1392,"change":1433,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1392},"2025-08-13",0.94,51900,{"date":1754,"open":1182,"high":1125,"low":1182,"close":1225,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1225},"2025-08-12",0.71,4.66,48600,{"date":1759,"open":1518,"high":1760,"low":937,"close":905,"change":622,"percent_change":1761,"volume":1762,"transactions":9,"vwap":905},"2025-08-11",15.24,0.59,30300,{"date":1764,"open":976,"high":913,"low":1765,"close":1518,"change":906,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1518},"2025-08-08",14.85,0.87,28400,{"date":1769,"open":974,"high":974,"low":1770,"close":976,"change":276,"percent_change":1177,"volume":1347,"transactions":9,"vwap":976},"2025-08-07",14.86,{"date":1772,"open":958,"high":974,"low":957,"close":1161,"change":240,"percent_change":1075,"volume":1773,"transactions":9,"vwap":1161},"2025-08-06",53100,{"date":1775,"open":923,"high":1776,"low":1777,"close":1778,"change":685,"percent_change":685,"volume":1779,"transactions":9,"vwap":1778},"2025-08-05",14.99,14.67,14.98,56400,{"date":1781,"open":943,"high":867,"low":989,"close":1778,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1778},"2025-08-04",0.34,2.32,55500,{"date":1786,"open":1176,"high":1176,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-08-01",14.42,14.64,-0.26,-1.74,131700,{"date":1793,"open":957,"high":1794,"low":936,"close":957,"change":531,"percent_change":337,"volume":1795,"transactions":9,"vwap":957},"2025-07-31",15.12,71200,{"date":1797,"open":1794,"high":1760,"low":950,"close":1161,"change":419,"percent_change":412,"volume":1798,"transactions":9,"vwap":1161},"2025-07-30",65200,{"date":1800,"open":880,"high":1170,"low":1161,"close":1171,"change":388,"percent_change":1594,"volume":1801,"transactions":9,"vwap":1171},"2025-07-29",38400,{"date":1803,"open":935,"high":853,"low":1765,"close":918,"change":240,"percent_change":1075,"volume":1737,"transactions":9,"vwap":918},"2025-07-28",{"date":1805,"open":937,"high":964,"low":1770,"close":1518,"change":257,"percent_change":356,"volume":1646,"transactions":9,"vwap":1518},"2025-07-25",{"date":1807,"open":846,"high":846,"low":974,"close":937,"change":741,"percent_change":1808,"volume":1553,"transactions":9,"vwap":937},"2025-07-24",-2.27,{"date":1810,"open":1486,"high":1486,"low":880,"close":1615,"change":898,"percent_change":899,"volume":1811,"transactions":9,"vwap":1615},"2025-07-23",62700,{"date":1813,"open":851,"high":886,"low":891,"close":865,"change":488,"percent_change":146,"volume":1814,"transactions":9,"vwap":865},"2025-07-22",39700,{"date":1816,"open":1562,"high":1524,"low":1193,"close":1144,"change":116,"percent_change":276,"volume":1600,"transactions":9,"vwap":1144},"2025-07-21",{"date":1818,"open":1135,"high":832,"low":859,"close":868,"change":641,"percent_change":1789,"volume":1819,"transactions":9,"vwap":868},"2025-07-18",40500,{"date":1821,"open":859,"high":851,"low":76,"close":865,"change":572,"percent_change":1755,"volume":1822,"transactions":9,"vwap":865},"2025-07-17",41000,{"date":1824,"open":1615,"high":895,"low":1171,"close":1552,"change":1214,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1552},"2025-07-16",1.05,38600,{"date":1828,"open":822,"high":822,"low":911,"close":76,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":76},"2025-07-15",-0.68,-4.25,50000,{"date":1833,"open":1135,"high":1016,"low":1135,"close":1016,"change":258,"percent_change":1306,"volume":1834,"transactions":9,"vwap":1016},"2025-07-14",30000,{"date":1836,"open":1837,"high":1837,"low":860,"close":845,"change":347,"percent_change":1838,"volume":1839,"transactions":9,"vwap":845},"2025-07-11",16.040001,-2.35,22300,{"date":1841,"open":1315,"high":801,"low":838,"close":825,"change":488,"percent_change":938,"volume":1740,"transactions":9,"vwap":825},"2025-07-10",{"date":1843,"open":1105,"high":1105,"low":1118,"close":1310,"change":622,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1310},"2025-07-09",0.56,42000,{"date":1847,"open":1118,"high":1105,"low":1125,"close":1123,"change":1112,"percent_change":1088,"volume":1422,"transactions":9,"vwap":1123},"2025-07-08",{"date":1849,"open":825,"high":1241,"low":1479,"close":1016,"change":713,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1016},"2025-07-07",-2.2,87300,{"date":1853,"open":1098,"high":799,"low":1098,"close":793,"change":356,"percent_change":1854,"volume":1855,"transactions":9,"vwap":793},"2025-07-03",1.24,46900,{"date":1857,"open":1110,"high":1315,"low":1122,"close":1310,"change":377,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1310},"2025-07-02",1.44,38700,{"date":1861,"open":1198,"high":1105,"low":1198,"close":1226,"change":1556,"percent_change":1862,"volume":1422,"transactions":9,"vwap":1226},"2025-07-01",2.91,{"date":1864,"open":975,"high":866,"low":975,"close":1552,"change":111,"percent_change":1443,"volume":1865,"transactions":9,"vwap":1552},"2025-06-30",47000,{"date":1867,"open":846,"high":1487,"low":1537,"close":975,"change":810,"percent_change":1868,"volume":1869,"transactions":9,"vwap":975},"2025-06-27",-0.52,155900,{"date":1871,"open":1175,"high":846,"low":1182,"close":846,"change":1443,"percent_change":1872,"volume":1873,"transactions":9,"vwap":846},"2025-06-26",2.58,49600,{"date":1875,"open":1002,"high":1760,"low":1161,"close":937,"change":1131,"percent_change":1876,"volume":1877,"transactions":9,"vwap":937},"2025-06-25",-0.92,25900,{"date":1879,"open":974,"high":887,"low":974,"close":1760,"change":1282,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1760},"2025-06-24",0.93,46600,{"date":1883,"open":1884,"high":1794,"low":1885,"close":937,"change":882,"percent_change":1886,"volume":1887,"transactions":9,"vwap":937},"2025-06-23",14.54,14.47,3.5,77400,{"date":1889,"open":951,"high":1004,"low":1890,"close":1891,"change":641,"percent_change":697,"volume":1228,"transactions":9,"vwap":1891},"2025-06-20",14.52,14.59,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1433,"percent_change":1323,"volume":1577,"transactions":9,"vwap":1897},"2025-06-18",14.45,14.71,14.34,14.63,{"date":1899,"open":1900,"high":944,"low":1901,"close":1902,"change":276,"percent_change":1697,"volume":1568,"transactions":9,"vwap":1902},"2025-06-17",14.46,14.4,14.48,{"date":1904,"open":1777,"high":1905,"low":1900,"close":1884,"change":276,"percent_change":1697,"volume":1906,"transactions":9,"vwap":1884},"2025-06-16",14.73,46000,{"date":1908,"open":936,"high":1593,"low":990,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-06-13",14.6,-0.37,-2.47,42400,{"date":1914,"open":996,"high":996,"low":1915,"close":950,"change":388,"percent_change":1594,"volume":1250,"transactions":9,"vwap":950},"2025-06-12",14.77,{"date":1917,"open":1002,"high":1002,"low":950,"close":982,"change":810,"percent_change":1918,"volume":1919,"transactions":9,"vwap":982},"2025-06-11",-0.53,80900,{"date":1921,"open":950,"high":867,"low":923,"close":964,"change":231,"percent_change":1922,"volume":1923,"transactions":9,"vwap":964},"2025-06-10",1.41,49800,{"date":1925,"open":949,"high":1156,"low":1004,"close":1513,"change":1263,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1513},"2025-06-09",0.67,40900,{"date":1929,"open":1930,"high":929,"low":1931,"close":1004,"change":313,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1004},"2025-06-06",14.74,14.68,2.27,29600,{"date":1935,"open":1902,"high":1891,"low":1896,"close":1936,"change":1194,"percent_change":1282,"volume":1933,"transactions":9,"vwap":1936},"2025-06-05",14.51,{"date":1938,"open":1931,"high":936,"low":1939,"close":1940,"change":898,"percent_change":1499,"volume":1941,"transactions":9,"vwap":1940},"2025-06-04",14.38,14.49,41900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":191,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-06-03",14.32,14.62,14.26,1.88,27200,{"date":1950,"open":1885,"high":1885,"low":1946,"close":1951,"change":1005,"percent_change":213,"volume":1952,"transactions":9,"vwap":1951},"2025-06-02",14.35,35300,{"date":1954,"open":1897,"high":1788,"low":1955,"close":944,"change":284,"percent_change":1491,"volume":1956,"transactions":9,"vwap":944},"2025-05-30",14.5,37000,{"date":1958,"open":1890,"high":1788,"low":1900,"close":1788,"change":1433,"percent_change":1323,"volume":1959,"transactions":9,"vwap":1788},"2025-05-29",34100,{"date":1961,"open":1962,"high":1788,"low":1901,"close":1940,"change":221,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1940},"2025-05-28",14.61,-0.82,46400,{"date":1966,"open":1902,"high":1945,"low":1967,"close":1962,"change":231,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1962},"2025-05-27",14.37,1.46,63400,{"date":1971,"open":1972,"high":1884,"low":1972,"close":1901,"change":388,"percent_change":1545,"volume":1801,"transactions":9,"vwap":1901},"2025-05-23",14.21,{"date":1974,"open":1895,"high":1176,"low":1900,"close":1955,"change":778,"percent_change":1975,"volume":1952,"transactions":9,"vwap":1955},"2025-05-22",-2.09,{"date":1977,"open":988,"high":982,"low":928,"close":1176,"change":1697,"percent_change":1978,"volume":1521,"transactions":9,"vwap":1176},"2025-05-21",-2.69,{"date":1980,"open":1760,"high":1981,"low":965,"close":905,"change":283,"percent_change":898,"volume":1982,"transactions":9,"vwap":905},"2025-05-20",15.33,18300,{"date":1984,"open":976,"high":1162,"low":923,"close":1760,"change":572,"percent_change":42,"volume":1985,"transactions":9,"vwap":1760},"2025-05-19",22500,{"date":1987,"open":853,"high":1162,"low":1776,"close":1518,"change":1131,"percent_change":1876,"volume":1988,"transactions":9,"vwap":1518},"2025-05-16",35200,{"date":1990,"open":867,"high":1991,"low":988,"close":1182,"change":685,"percent_change":685,"volume":1992,"transactions":9,"vwap":1182},"2025-05-15",15.39,34400,{"date":1994,"open":977,"high":854,"low":1890,"close":1182,"change":257,"percent_change":356,"volume":1127,"transactions":9,"vwap":1182},"2025-05-14",{"date":1996,"open":853,"high":1175,"low":976,"close":1760,"change":906,"percent_change":1163,"volume":1997,"transactions":9,"vwap":1760},"2025-05-13",73900,{"date":1999,"open":1778,"high":1175,"low":1004,"close":1171,"change":57,"percent_change":2000,"volume":1013,"transactions":9,"vwap":1171},"2025-05-12",3.35,{"date":2002,"open":928,"high":928,"low":1884,"close":1945,"change":1746,"percent_change":762,"volume":2003,"transactions":9,"vwap":1945},"2025-05-09",31900,{"date":2005,"open":2006,"high":958,"low":1884,"close":1183,"change":16,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1183},"2025-05-08",14.55,2.48,30600,{"date":2010,"open":1930,"high":2011,"low":1003,"close":1936,"change":388,"percent_change":1829,"volume":862,"transactions":9,"vwap":1936},"2025-05-07",14.75,{"date":2013,"open":1884,"high":1895,"low":1936,"close":1962,"change":1194,"percent_change":1282,"volume":2014,"transactions":9,"vwap":1962},"2025-05-06",35100,{"date":2016,"open":1909,"high":1930,"low":1967,"close":1891,"change":266,"percent_change":521,"volume":2017,"transactions":9,"vwap":1891},"2025-05-05",33600,{"date":2019,"open":1955,"high":2020,"low":1900,"close":2020,"change":664,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-05-02",14.66,2.09,50800,{"date":2024,"open":2025,"high":1787,"low":2026,"close":2027,"change":283,"percent_change":1131,"volume":2028,"transactions":9,"vwap":2027},"2025-05-01",14.29,14.2,14.36,37200,{"date":2030,"open":2031,"high":1890,"low":2032,"close":1939,"change":283,"percent_change":1131,"volume":2033,"transactions":9,"vwap":1939},"2025-04-30",14.3,14.12,46800,{"date":2035,"open":2026,"high":1890,"low":2036,"close":1901,"change":356,"percent_change":1922,"volume":2037,"transactions":9,"vwap":1901},"2025-04-29",14.18,35500,{"date":2039,"open":2040,"high":2026,"low":2040,"close":2026,"change":938,"percent_change":2041,"volume":1473,"transactions":9,"vwap":2026},"2025-04-28",13.82,2.23,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2045,"change":283,"percent_change":1131,"volume":1919,"transactions":9,"vwap":2045},"2025-04-25",13.78,13.89,13.67,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":231,"percent_change":1448,"volume":1525,"transactions":9,"vwap":2052},"2025-04-24",13.75,14,13.74,13.91,{"date":2054,"open":2055,"high":1955,"low":180,"close":2056,"change":1188,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-04-23",14.24,13.7,-3.04,76800,{"date":184,"open":2060,"high":2036,"low":2061,"close":2062,"change":1311,"percent_change":2063,"volume":2028,"transactions":9,"vwap":2062},13.65,13.64,14.13,3.52]