[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRBT":3,"homepage-market-summary":30,"stock-historical-FRBT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FRBT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Forbright, Inc. Class A Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Forbright Inc is a bank holding company. Along with its subsidiaries, it operates as a state chartered non-member bank, which serves the needs of individuals, small and medium sized businesses, and professional concerns. Its services include deposit and retail banking through a digital deposit platform, as well as financing and lending products such as lender finance loans, fund finance loans, healthcare finance loans, real estate loans, working capital facilities, warehouse lines of credit, and term loans.","Chevy Chase, MD",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},17.79,18.3,18.73,17.68,18.21,-0.42,-2.31,133441.533141,2363,17.9687,22,16.81,168823.68671164557,18.9,79,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},168824,13337071.25022,-1.71,"2026-06-11",[180,181,191,201,211,222,232,243,254,263,273,283,293,301,312,321,331,341,350,360,370,379,388,397,407,417,427,434,444,454,465,475,484,493,500,510,521,530,539,548,557,565,576,585,593,603,611,621,628,639,647,655,663,670,679,686,692,698,706,714,720,727,734,741,746,750,755,762,768,774,780,786,790,793,798,801,806,811,818],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",17.7,18.41,17.25,1.18,6.93,171574.3202,1915,18.0761,{"date":192,"open":193,"high":194,"low":26,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",17.07,17.58,17.03,-0.04,-0.23,142326.903303,2670,17.0821,{"date":202,"open":203,"high":204,"low":205,"close":193,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",17.11,17.845,16.85,-0.03,-0.18,147983.026083,2428,17.075,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",17.63,18.055,17.05,17.1,-0.57,-3.23,145026.496525,3016,17.2914,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",18.31,17.65,17.67,-0.25,-1.4,101221.3202,2071,17.7853,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",17.82,18.5565,17.8,17.92,0.05,0.28,65689.9119,1982,17.951,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",18.25,18.895,17.61,17.87,-0.52,-2.83,93477.9119,3209,18.0655,{"date":255,"open":245,"high":256,"low":214,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",18.5,18.39,0.39,2.17,211110.9119,3943,18.3406,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":152,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",17.81,18.4,17.72,18,1.98,197027.9119,5105,18.0416,{"date":274,"open":275,"high":276,"low":277,"close":225,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",18.75,19.01,17.6,-1.19,-6.32,1312568.9119,5215,17.8054,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":142,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",18.52,19.16,18.4354,18.84,1.73,169779.9119,5654,18.8964,{"date":294,"open":295,"high":296,"low":16,"close":285,"change":206,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",18.305,18.86,-0.16,159728.9119,3024,18.5855,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",18.625,19.1,18.45,18.55,-0.35,-1.85,69068.004,2769,18.599,{"date":313,"open":314,"high":315,"low":314,"close":28,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",18.32,19,0.48,2.61,69690.46187,2555,18.7872,{"date":322,"open":285,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",18.88,18.2075,18.42,-0.12,-0.65,87955.9119,2021,18.5388,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":238,"volume":338,"transactions":339,"vwap":340},"2026-09-10",18.44,19.095,18.1,18.54,0.01,91477.5859,2848,18.5055,{"date":342,"open":315,"high":343,"low":224,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",19.33,18.53,-0.38,-2.01,122141.9119,7188,18.6881,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":197,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",19.24,19.44,18.8,18.91,-1.2,100926.462206,3321,19.0286,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":238,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",18.89,19.345,18.83,19.14,0.26,51961.4119,1772,19.1548,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",18.125,19.09,0.75,4.09,85326.9119,2023,18.6849,{"date":380,"open":381,"high":256,"low":382,"close":383,"change":147,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",18.12,17.93,18.34,2.12,78241.027492,2330,18.2869,{"date":389,"open":266,"high":333,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",17.7573,17.96,-0.3,-1.64,92434.1119,1824,18.0142,{"date":398,"open":305,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",18.685,18.22,18.26,-0.19,-1.03,85059.8108,2180,18.3846,{"date":408,"open":409,"high":410,"low":411,"close":305,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",18.525,18.96,18.33,-0.15,-0.81,76783.950283,1672,18.5704,{"date":418,"open":419,"high":420,"low":256,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",18.62,19.025,18.6,0.08,0.43,47421.4389,1663,18.666,{"date":428,"open":429,"high":430,"low":257,"close":285,"change":337,"percent_change":238,"volume":431,"transactions":432,"vwap":433},"2026-08-26",18.59,18.95,101370.4389,3305,18.5968,{"date":435,"open":28,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",18.935,18.06,18.51,-0.14,-0.75,94549.4389,2355,18.4251,{"date":445,"open":446,"high":447,"low":306,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",18.71,19.04,18.65,-0.05,-0.27,66706.385453,2444,18.7285,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",18.94,19.38,18.67,18.7,-0.32,-1.68,98755.4389,2302,18.9806,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",19.11,18.7575,19.02,-0.07,-0.37,71230.298454,2184,18.9759,{"date":476,"open":477,"high":478,"low":315,"close":373,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",19.05,19.385,0.04,0.21,31601.4389,1206,19.1094,{"date":485,"open":276,"high":486,"low":487,"close":477,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",19.27,18.92,-0.06,-0.31,64120.744614,1783,19.0603,{"date":494,"open":495,"high":496,"low":276,"close":467,"change":197,"percent_change":278,"volume":497,"transactions":498,"vwap":499},"2026-08-17",19.21,19.485,50413.804518,1541,19.1587,{"date":501,"open":502,"high":503,"low":354,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",19.5004,19.745,19.34,-0.09,-0.46,136695.670975,2119,19.2791,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",19.71,20.32,19.25,19.43,0.02,0.1,103900.637843,3054,19.4955,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":505,"percent_change":506,"volume":527,"transactions":528,"vwap":529},"2026-08-12",19.48,19.87,18.97,19.41,64290.91749,1623,19.3119,{"date":531,"open":523,"high":532,"low":533,"close":534,"change":535,"percent_change":132,"volume":536,"transactions":537,"vwap":538},"2026-08-11",20.215,19.42,19.5,0.15,122605.094157,2227,19.7439,{"date":540,"open":276,"high":541,"low":28,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",19.58,19.35,0.27,1.42,513835.456527,2147,19.2834,{"date":549,"open":550,"high":551,"low":458,"close":552,"change":553,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",19.4,19.7863,19.08,0,81347.57452,1324,19.0317,{"date":558,"open":533,"high":559,"low":16,"close":552,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",19.95,-0.43,-2.2,139657.569433,1928,18.9262,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",19.65,19.975,19.2,19.51,0.13,0.67,256519.77584,3847,19.6011,{"date":577,"open":578,"high":579,"low":469,"close":457,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",19.37,19.9,-0.48,-2.42,94715.538911,1795,19.3407,{"date":586,"open":587,"high":579,"low":588,"close":589,"change":422,"percent_change":127,"volume":590,"transactions":591,"vwap":592},"2026-08-03",19.89,18.995,19.86,83251.142284,1668,19.4438,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":535,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",19.56,20.15,18.9035,19.78,0.76,94590.473528,1894,19.6948,{"date":604,"open":605,"high":596,"low":606,"close":607,"change":553,"percent_change":553,"volume":608,"transactions":609,"vwap":610},"2026-07-30",20,18.6955,19.63,102764.571343,2563,19.5902,{"date":612,"open":613,"high":614,"low":615,"close":607,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",19.82,20.1162,18.615,-0.24,-1.21,112229.28782,3176,19.1816,{"date":622,"open":623,"high":624,"low":447,"close":524,"change":535,"percent_change":599,"volume":625,"transactions":626,"vwap":627},"2026-07-28",19.8,20.9618,151828.0418,3660,19.6525,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",19.52,20.815,19.225,19.72,0.11,0.56,335492.542416,4581,19.772,{"date":640,"open":534,"high":605,"low":514,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",19.61,0.12,0.62,48486.581376,576,19.5995,{"date":648,"open":649,"high":650,"low":495,"close":651,"change":634,"percent_change":652,"volume":653,"transactions":442,"vwap":654},"2026-07-23",19.39,20.09,19.49,0.57,113841.150987,19.5738,{"date":656,"open":657,"high":650,"low":276,"close":457,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",19.81,-0.26,-1.32,132658.024941,1909,19.4193,{"date":664,"open":457,"high":613,"low":333,"close":665,"change":147,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",19.64,1.97,69201.26665,1316,19.4961,{"date":671,"open":672,"high":673,"low":419,"close":674,"change":480,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",19.3,20.145,19.26,1.1,135464.959037,2898,19.0821,{"date":680,"open":429,"high":681,"low":682,"close":683,"change":684,"percent_change":269,"volume":685,"transactions":9,"vwap":683},"2026-07-17",19.79,18.29,19.049999,0.37,128500,{"date":687,"open":688,"high":607,"low":314,"close":689,"change":207,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-16",18.98,18.68,-0.95,238000,{"date":693,"open":694,"high":559,"low":296,"close":296,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":296},"2026-07-15",19.73,-1.24,-6.17,142500,{"date":699,"open":700,"high":701,"low":315,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-14",19.53,20.47,20.1,0.64,3.29,77300,{"date":707,"open":708,"high":25,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-13",20.37,19.030001,19.46,-0.73,-3.62,141900,{"date":715,"open":716,"high":717,"low":651,"close":718,"change":206,"percent_change":412,"volume":719,"transactions":9,"vwap":718},"2026-07-10",20.56,20.88,20.19,114600,{"date":721,"open":457,"high":722,"low":275,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-09",20.79,20.22,0.85,4.39,242400,{"date":728,"open":702,"high":729,"low":730,"close":578,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":578},"2026-07-08",21.22,18.69,-0.53,-2.66,180300,{"date":735,"open":736,"high":737,"low":458,"close":579,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":579},"2026-07-07",19.07,21.5,0.87,4.57,75800,{"date":742,"open":17,"high":743,"low":17,"close":709,"change":239,"percent_change":744,"volume":745,"transactions":9,"vwap":709},"2026-07-06",20.65,1.49,81600,{"date":747,"open":730,"high":486,"low":748,"close":275,"change":422,"percent_change":423,"volume":749,"transactions":9,"vwap":275},"2026-07-02",18.43,59900,{"date":751,"open":752,"high":315,"low":682,"close":458,"change":147,"percent_change":753,"volume":754,"transactions":9,"vwap":458},"2026-07-01",18.46,2.08,139700,{"date":756,"open":757,"high":429,"low":758,"close":682,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":682},"2026-06-30",18.38,18.15,-0.11,-0.6,110400,{"date":763,"open":764,"high":306,"low":765,"close":266,"change":480,"percent_change":766,"volume":767,"transactions":9,"vwap":266},"2026-06-29",18.14,18.059999,1.15,188400,{"date":769,"open":245,"high":448,"low":770,"close":771,"change":488,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-26",18.02,18.19,-0.33,81500,{"date":775,"open":776,"high":682,"low":776,"close":245,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":245},"2026-06-25",17.94,0.2,1.11,30900,{"date":781,"open":268,"high":782,"low":783,"close":784,"change":238,"percent_change":239,"volume":785,"transactions":9,"vwap":784},"2026-06-24",18.08,17.9,18.049999,73700,{"date":787,"open":788,"high":411,"low":267,"close":268,"change":112,"percent_change":488,"volume":789,"transactions":9,"vwap":268},"2026-06-23",18.01,156800,{"date":791,"open":268,"high":19,"low":268,"close":788,"change":337,"percent_change":107,"volume":792,"transactions":9,"vwap":788},"2026-06-22",47200,{"date":794,"open":795,"high":184,"low":268,"close":268,"change":449,"percent_change":796,"volume":797,"transactions":9,"vwap":268},"2026-06-18",18.11,-0.28,116400,{"date":799,"open":248,"high":314,"low":248,"close":784,"change":238,"percent_change":239,"volume":800,"transactions":9,"vwap":784},"2026-06-17",138200,{"date":802,"open":268,"high":803,"low":804,"close":268,"change":488,"percent_change":772,"volume":805,"transactions":9,"vwap":268},"2026-06-16",18.17,17.88,264800,{"date":807,"open":795,"high":764,"low":808,"close":765,"change":107,"percent_change":809,"volume":810,"transactions":9,"vwap":765},"2026-06-15",17.69,0.33,131300,{"date":812,"open":268,"high":813,"low":814,"close":268,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":268},"2026-06-12",18.28,17.75,-0.1,-0.55,291300,{"date":178,"open":819,"high":820,"low":821,"close":335,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":335},17.5,18.57,17.48,0.6,3.43,2502100]