[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRNY":3,"homepage-market-summary":35,"stock-historical-KRNY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KRNY","2026-10-05",{"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},"Kearny Financial Corporation","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Kearny Financial Corp is a federally-chartered stock savings bank. The bank is engaged in the business of attracting deposits from the general public in New Jersey and New York, and using these deposits, together with other funds, to originate or purchase loans for its portfolios and invest in securities. The bank's loan portfolio is chiefly comprised of loans collateralized by commercial and residential real estate. The bank's primary source of income is net interest income from their clients.","549","Fairfield, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.7465,0.44,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},9.27,9.29,9.31,9.19,9.32,-0.05,-0.54,495132.822845,6863,9.2673,10.235,6.23,442503.119459502,75.9,5436,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},5.76,422567,154236782.984335,50.49,"2025-04-23",[188,189,199,209,217,224,233,243,252,261,271,280,290,299,308,319,327,335,344,352,363,372,380,391,400,408,417,426,433,441,448,455,464,474,483,490,497,502,510,518,528,536,541,547,554,563,571,577,583,589,598,606,615,623,632,639,643,648,653,658,662,666,670,676,680,683,688,693,699,705,709,717,725,732,741,748,756,761,767,775,781,788,795,800,806,813,821,828,835,841,846,852,857,862,867,872,878,884,891,897,902,908,913,916,920,924,930,934,938,942,947,952,958,966,971,976,983,987,991,994,997,1001,1004,1010,1015,1019,1025,1031,1039,1045,1052,1060,1066,1071,1078,1084,1091,1098,1104,1112,1116,1123,1130,1134,1137,1142,1147,1151,1156,1160,1163,1167,1174,1177,1181,1185,1190,1194,1198,1203,1206,1209,1212,1215,1219,1223,1227,1230,1234,1238,1242,1246,1250,1254,1258,1263,1268,1271,1275,1278,1281,1285,1289,1293,1297,1301,1304,1309,1313,1317,1321,1324,1327,1332,1335,1339,1343,1347,1350,1354,1357,1360,1363,1367,1370,1377,1379,1383,1388,1391,1397,1403,1408,1415,1420,1428,1436,1443,1449,1456,1460,1467,1470,1476,1481,1484,1488,1491,1495,1498,1502,1505,1509,1513,1519,1526,1531,1535,1540,1544,1549,1554,1559,1565,1570,1575,1579,1583,1586,1590,1595,1599,1602,1605,1608,1611,1614,1617,1621,1624,1628,1631,1635,1639,1643,1646,1650,1653,1657,1662,1665,1668,1671,1674,1677,1680,1684,1687,1690,1694,1697,1701,1708,1713,1720,1724,1728,1733,1737,1743,1749,1757,1762,1767,1771,1777,1782,1788,1792,1797,1801,1808,1812,1815,1817,1820,1824,1827,1831,1835,1838,1842,1845,1850,1854,1857,1862,1866,1870,1873,1876,1880,1884,1888,1894,1898,1901,1905,1908,1912,1915,1918,1921,1926,1930,1934,1938,1942,1947,1951,1955,1959,1963,1966,1970,1975,1978,1982,1986,1989,1992,1995,1999,2002,2004,2008,2011,2013,2017,2021,2024,2027,2030,2034,2038],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",9.28,9.36,9.05,0.12,1.3,504890.02182,8879,9.2882,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":17,"volume":206,"transactions":207,"vwap":208},"2026-10-01",9.13,9.245,8.95,9.2,0.04,465739.958446,6787,9.1211,{"date":210,"open":211,"high":204,"low":212,"close":213,"change":205,"percent_change":17,"volume":214,"transactions":215,"vwap":216},"2026-09-30",9.15,9.09,9.16,544963.17599,7491,9.1382,{"date":218,"open":23,"high":202,"low":193,"close":219,"change":25,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",9.12,-0.55,449690.210863,6816,9.1049,{"date":225,"open":24,"high":226,"low":211,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",9.35,9.17,-0.19,-2.03,438108.909762,5781,9.1997,{"date":234,"open":235,"high":236,"low":237,"close":192,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",9.33,9.43,9.285,0.06,0.65,500304.571352,6399,9.3713,{"date":244,"open":192,"high":245,"low":202,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",9.4,9.3,-0.04,-0.43,657365.661243,7826,9.3104,{"date":253,"open":254,"high":254,"low":235,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",9.55,9.34,-0.21,-2.2,394072.828461,6947,9.4131,{"date":262,"open":263,"high":264,"low":265,"close":254,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",9.62,9.7,9.5,-0.03,-0.31,480091.608231,6934,9.5648,{"date":272,"open":273,"high":264,"low":274,"close":275,"change":276,"percent_change":77,"volume":277,"transactions":278,"vwap":279},"2026-09-21",9.66,9.57,9.58,0.02,411164.81164,6611,9.61,{"date":281,"open":275,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",9.605,9.4705,9.56,-0.09,-0.93,1271839.675936,6468,9.556,{"date":291,"open":292,"high":293,"low":263,"close":294,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",9.74,9.745,9.65,0,365405.8737,7011,9.6737,{"date":300,"open":301,"high":301,"low":302,"close":294,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",9.83,9.445,-0.16,-1.63,534820.66941,8710,9.6448,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",9.77,9.84,9.68,9.81,0.03,0.31,399722.87309,6640,9.7862,{"date":320,"open":321,"high":322,"low":323,"close":321,"change":295,"percent_change":295,"volume":324,"transactions":325,"vwap":326},"2026-09-14",9.78,9.9448,9.755,507955.744164,8651,9.8007,{"date":328,"open":329,"high":329,"low":330,"close":321,"change":25,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",9.93,9.735,-0.51,346312.981649,6732,9.7872,{"date":336,"open":337,"high":338,"low":294,"close":301,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",9.73,9.9,0.1,1.03,346036.614016,6179,9.7713,{"date":345,"open":346,"high":346,"low":337,"close":337,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",9.96,-0.27,-2.7,417169.060683,6443,9.7919,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",10.1,10.21,9.975,10,-0.13,-1.28,436150.423764,7099,10.0274,{"date":364,"open":365,"high":355,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",10.01,10.13,0.07,0.7,378588.178137,7032,10.1454,{"date":373,"open":374,"high":30,"low":375,"close":376,"change":276,"percent_change":172,"volume":377,"transactions":378,"vwap":379},"2026-09-03",10.11,10.03,10.06,502254.454171,6786,10.1002,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",9.8,10.07,9.685,10.04,0.27,2.76,720589.67815,8092,10.0164,{"date":392,"open":393,"high":394,"low":330,"close":310,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",9.87,9.955,-0.1,-1.01,781541.436702,9091,9.8214,{"date":401,"open":402,"high":338,"low":402,"close":393,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",9.495,0.05,0.51,668191.714572,6811,9.8561,{"date":409,"open":410,"high":411,"low":313,"close":412,"change":228,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",10.02,10.075,9.82,-1.9,601299.992667,7499,9.9069,{"date":418,"open":311,"high":419,"low":420,"close":365,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",10.035,9.785,0.17,1.73,1009158.655054,9791,9.9312,{"date":427,"open":428,"high":346,"low":429,"close":311,"change":25,"percent_change":331,"volume":430,"transactions":431,"vwap":432},"2026-08-26",9.92,9.795,877682.324837,10243,9.8927,{"date":434,"open":301,"high":338,"low":435,"close":436,"change":367,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",9.76,9.89,0.71,760192.986171,9242,9.8521,{"date":442,"open":312,"high":301,"low":443,"close":412,"change":136,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",9.59,0.92,665629.577769,7712,9.7925,{"date":449,"open":310,"high":310,"low":450,"close":337,"change":238,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",9.6,0.62,688816.38485,8467,9.6969,{"date":456,"open":275,"high":457,"low":458,"close":459,"change":205,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",9.715,9.54,9.67,0.42,594646.10238,7859,9.6577,{"date":465,"open":321,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",9.965,9.585,9.63,-0.145,-1.48,1563554.685186,10257,9.7498,{"date":475,"open":412,"high":476,"low":477,"close":478,"change":479,"percent_change":403,"volume":480,"transactions":481,"vwap":482},"2026-08-18",9.85,8.725,9.775,0.005,714494.986038,6827,9.6846,{"date":484,"open":443,"high":301,"low":467,"close":310,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",0.15,1.56,2022096.926657,15083,9.7466,{"date":491,"open":468,"high":492,"low":493,"close":263,"change":276,"percent_change":77,"volume":494,"transactions":495,"vwap":496},"2026-08-14",9.69,9.535,424669.291312,6115,9.6189,{"date":498,"open":458,"high":273,"low":458,"close":450,"change":367,"percent_change":111,"volume":499,"transactions":500,"vwap":501},"2026-08-13",405138.924323,6085,9.6051,{"date":503,"open":504,"high":505,"low":192,"close":506,"change":295,"percent_change":295,"volume":507,"transactions":508,"vwap":509},"2026-08-12",9.42,9.565,9.53,537896.837858,6274,9.5089,{"date":511,"open":512,"high":513,"low":512,"close":506,"change":367,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",9.49,9.625,0.74,523768.270723,6441,9.5661,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",9.52,9.3801,9.46,-0.06,-0.63,378745.099603,6232,9.4563,{"date":529,"open":274,"high":282,"low":530,"close":520,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",9.47,-0.07,-0.73,294843.883609,5010,9.5527,{"date":537,"open":310,"high":310,"low":458,"close":443,"change":285,"percent_change":286,"volume":538,"transactions":539,"vwap":540},"2026-08-06",495662.350789,6636,9.6125,{"date":542,"open":435,"high":420,"low":312,"close":312,"change":523,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",-0.62,607904.599917,7644,9.726,{"date":548,"open":337,"high":549,"low":312,"close":292,"change":205,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",9.815,0.41,412330.194923,7094,9.7619,{"date":555,"open":264,"high":556,"low":557,"close":264,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",9.805,9.64,0.11,1.15,608400.850669,7807,9.7203,{"date":564,"open":279,"high":565,"low":566,"close":443,"change":247,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",9.675,9.465,-0.42,430996.403562,6676,9.5827,{"date":572,"open":468,"high":573,"low":279,"close":468,"change":205,"percent_change":460,"volume":574,"transactions":575,"vwap":576},"2026-07-30",9.705,374436.171246,6432,9.6503,{"date":578,"open":279,"high":337,"low":579,"close":443,"change":523,"percent_change":543,"volume":580,"transactions":581,"vwap":582},"2026-07-29",9.525,534998.026559,9028,9.6069,{"date":584,"open":512,"high":435,"low":585,"close":294,"change":172,"percent_change":86,"volume":586,"transactions":587,"vwap":588},"2026-07-28",9.485,886018.092855,11724,9.6636,{"date":590,"open":504,"high":591,"low":592,"close":593,"change":403,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",9.545,9.38,9.45,0.53,456231.794469,6860,9.4521,{"date":599,"open":600,"high":566,"low":204,"close":245,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",9.23,0.28,3.07,559224.104856,8621,9.3912,{"date":607,"open":608,"high":204,"low":609,"close":219,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",8.922,8.75,-0.36,-3.8,862194.824612,12789,9.0625,{"date":616,"open":458,"high":284,"low":226,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-22",9.48,-0.065,-0.68,368043.873,5768,9.4419,{"date":624,"open":625,"high":284,"low":626,"close":591,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",9.44,9.325,0.065,0.69,419086.269068,8721,9.4678,{"date":633,"open":512,"high":254,"low":634,"close":617,"change":635,"percent_change":256,"volume":636,"transactions":637,"vwap":638},"2026-07-20",9.41,-0.02,456416.539976,7774,9.4609,{"date":640,"open":520,"high":312,"low":530,"close":265,"change":228,"percent_change":641,"volume":642,"transactions":9,"vwap":265},"2026-07-17",-1.96,490100,{"date":644,"open":617,"high":435,"low":617,"close":492,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":492},"2026-07-16",0.22,2.32,610200,{"date":649,"open":245,"high":275,"low":650,"close":530,"change":136,"percent_change":651,"volume":652,"transactions":9,"vwap":530},"2026-07-15",9.39,0.96,445600,{"date":654,"open":634,"high":522,"low":655,"close":592,"change":656,"percent_change":558,"volume":657,"transactions":9,"vwap":592},"2026-07-14",9.37,0.01,409600,{"date":659,"open":235,"high":504,"low":22,"close":655,"change":205,"percent_change":660,"volume":661,"transactions":9,"vwap":655},"2026-07-13",0.43,403400,{"date":663,"open":655,"high":504,"low":191,"close":235,"change":523,"percent_change":664,"volume":665,"transactions":9,"vwap":235},"2026-07-10",-0.64,478000,{"date":667,"open":668,"high":245,"low":219,"close":650,"change":601,"percent_change":602,"volume":669,"transactions":9,"vwap":650},"2026-07-09",9.14,458000,{"date":671,"open":21,"high":24,"low":193,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-08",9.11,-0.2,-2.15,540800,{"date":677,"open":650,"high":617,"low":22,"close":22,"change":395,"percent_change":678,"volume":679,"transactions":9,"vwap":22},"2026-07-07",-1.06,527400,{"date":681,"open":655,"high":284,"low":655,"close":634,"change":205,"percent_change":660,"volume":682,"transactions":9,"vwap":634},"2026-07-06",669700,{"date":684,"open":468,"high":273,"low":246,"close":655,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":655},"2026-07-02",-0.17,-1.78,645400,{"date":689,"open":245,"high":263,"low":192,"close":458,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":458},"2026-07-01",0.08,0.85,664300,{"date":694,"open":695,"high":617,"low":600,"close":522,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":522},"2026-06-30",9.25,0.19,2.05,681800,{"date":700,"open":701,"high":21,"low":702,"close":20,"change":266,"percent_change":703,"volume":704,"transactions":9,"vwap":20},"2026-06-29",9.24,9.1,-0.32,743800,{"date":706,"open":219,"high":24,"low":193,"close":246,"change":58,"percent_change":707,"volume":708,"transactions":9,"vwap":246},"2026-06-26",1.97,2816200,{"date":710,"open":711,"high":712,"low":713,"close":219,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":219},"2026-06-25",8.94,9.18,8.92,0.23,2.59,1159500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":690,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-24",8.82,9,8.81,8.89,0.91,782200,{"date":726,"open":727,"high":728,"low":729,"close":721,"change":77,"percent_change":730,"volume":731,"transactions":9,"vwap":721},"2026-06-23",8.61,8.88,8.58,2.44,555300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-22",8.51,8.65,8.5,8.6,0.13,1.53,488100,{"date":742,"open":736,"high":743,"low":744,"close":745,"change":690,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-18",8.57,8.37,8.47,0.95,1079800,{"date":749,"open":743,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-17",8.74,8.29,8.39,-0.22,-2.56,733900,{"date":757,"open":758,"high":759,"low":736,"close":727,"change":314,"percent_change":121,"volume":760,"transactions":9,"vwap":727},"2026-06-16",8.63,8.72,443500,{"date":762,"open":763,"high":722,"low":764,"close":729,"change":256,"percent_change":765,"volume":766,"transactions":9,"vwap":729},"2026-06-15",8.85,8.56,-2.39,402800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":738,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-12",8.7,8.8,8.69,8.79,1.5,344400,{"date":776,"open":777,"high":609,"low":778,"close":779,"change":276,"percent_change":714,"volume":780,"transactions":9,"vwap":779},"2026-06-11",8.67,8.55,8.66,458400,{"date":782,"open":783,"high":777,"low":784,"close":785,"change":58,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-10",8.52,8.45,8.64,2.13,487600,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":136,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-09",8.4,8.53,8.46,1.08,481400,{"date":796,"open":797,"high":798,"low":797,"close":744,"change":238,"percent_change":116,"volume":799,"transactions":9,"vwap":744},"2026-06-08",8.31,8.42,257000,{"date":801,"open":802,"high":744,"low":803,"close":797,"change":690,"percent_change":804,"volume":805,"transactions":9,"vwap":797},"2026-06-05",8.23,8.22,0.97,281800,{"date":807,"open":808,"high":809,"low":99,"close":802,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-06-04",8.12,8.26,0.25,3.13,339000,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-03",8.19,8.21,7.98,-0.23,-2.8,339500,{"date":822,"open":823,"high":824,"low":825,"close":816,"change":339,"percent_change":826,"volume":827,"transactions":9,"vwap":816},"2026-06-02",8.07,8.24,8.04,1.23,373800,{"date":829,"open":830,"high":816,"low":831,"close":832,"change":358,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-01",8.2,8.01,8.11,-1.58,387900,{"date":836,"open":837,"high":809,"low":838,"close":824,"change":314,"percent_change":839,"volume":840,"transactions":9,"vwap":824},"2026-05-29",8.18,8.14,0.37,259900,{"date":842,"open":802,"high":802,"low":832,"close":816,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":816},"2026-05-28",-0.01,-0.12,250200,{"date":847,"open":848,"high":736,"low":837,"close":803,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":803},"2026-05-27",8.34,-0.08,-0.96,261900,{"date":853,"open":824,"high":752,"low":803,"close":854,"change":339,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-26",8.3,1.22,440600,{"date":858,"open":802,"high":859,"low":860,"close":830,"change":843,"percent_change":844,"volume":861,"transactions":9,"vwap":830},"2026-05-22",8.25,8.17,265400,{"date":863,"open":864,"high":802,"low":865,"close":816,"change":635,"percent_change":93,"volume":866,"transactions":9,"vwap":816},"2026-05-21",8.16,8.05,337400,{"date":868,"open":831,"high":859,"low":869,"close":802,"change":714,"percent_change":870,"volume":871,"transactions":9,"vwap":802},"2026-05-20",7.95,2.88,452200,{"date":873,"open":869,"high":874,"low":875,"close":876,"change":656,"percent_change":738,"volume":877,"transactions":9,"vwap":876},"2026-05-19",8.06,7.91,8,266300,{"date":879,"open":880,"high":831,"low":880,"close":881,"change":558,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-18",7.88,7.99,1.4,284600,{"date":885,"open":886,"high":881,"low":887,"close":880,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":880},"2026-05-15",7.96,7.83,-0.11,-1.38,257300,{"date":892,"open":893,"high":894,"low":893,"close":881,"change":339,"percent_change":895,"volume":896,"transactions":9,"vwap":881},"2026-05-14",7.94,8.08,1.27,261400,{"date":898,"open":899,"high":881,"low":887,"close":900,"change":25,"percent_change":524,"volume":901,"transactions":9,"vwap":900},"2026-05-13",7.86,7.89,260400,{"date":903,"open":875,"high":904,"low":905,"close":893,"change":314,"percent_change":906,"volume":907,"transactions":9,"vwap":893},"2026-05-12",7.97,7.77,0.38,285900,{"date":909,"open":830,"high":830,"low":875,"close":875,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":875},"2026-05-11",-0.25,-3.06,299900,{"date":914,"open":894,"high":830,"low":865,"close":864,"change":690,"percent_change":131,"volume":915,"transactions":9,"vwap":864},"2026-05-08",424500,{"date":917,"open":808,"high":837,"low":823,"close":894,"change":247,"percent_change":918,"volume":919,"transactions":9,"vwap":894},"2026-05-07",-0.49,202200,{"date":921,"open":922,"high":808,"low":831,"close":808,"change":843,"percent_change":844,"volume":923,"transactions":9,"vwap":808},"2026-05-06",8.03,419400,{"date":925,"open":817,"high":864,"low":817,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-05",8.13,0.16,2.01,319700,{"date":931,"open":838,"high":860,"low":886,"close":904,"change":303,"percent_change":932,"volume":933,"transactions":9,"vwap":904},"2026-05-04",-1.97,328800,{"date":935,"open":865,"high":815,"low":831,"close":926,"change":136,"percent_change":936,"volume":937,"transactions":9,"vwap":926},"2026-05-01",1.12,236000,{"date":939,"open":876,"high":808,"low":876,"close":825,"change":266,"percent_change":940,"volume":941,"transactions":9,"vwap":825},"2026-04-30",-0.37,229900,{"date":943,"open":860,"high":809,"low":865,"close":823,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":823},"2026-04-29",-0.18,-2.18,272600,{"date":948,"open":837,"high":949,"low":832,"close":859,"change":558,"percent_change":950,"volume":951,"transactions":9,"vwap":859},"2026-04-28",8.27,1.35,304200,{"date":953,"open":954,"high":864,"low":955,"close":838,"change":121,"percent_change":956,"volume":957,"transactions":9,"vwap":838},"2026-04-27",7.75,7.47,4.49,355700,{"date":959,"open":922,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-24",8.09,7.76,7.79,-0.26,-3.23,341700,{"date":967,"open":968,"high":926,"low":905,"close":865,"change":58,"percent_change":969,"volume":970,"transactions":9,"vwap":865},"2026-04-23",7.87,2.29,422200,{"date":972,"open":973,"high":876,"low":974,"close":968,"change":25,"percent_change":524,"volume":975,"transactions":9,"vwap":968},"2026-04-22",7.93,7.85,303600,{"date":977,"open":865,"high":960,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-21",7.9,7.92,-0.14,-1.74,311200,{"date":984,"open":894,"high":864,"low":865,"close":874,"change":523,"percent_change":985,"volume":986,"transactions":9,"vwap":874},"2026-04-20",-0.74,268800,{"date":988,"open":881,"high":809,"low":881,"close":808,"change":172,"percent_change":989,"volume":990,"transactions":9,"vwap":808},"2026-04-17",2.53,334500,{"date":992,"open":900,"high":869,"low":899,"close":979,"change":843,"percent_change":358,"volume":993,"transactions":9,"vwap":979},"2026-04-16",270900,{"date":995,"open":904,"high":881,"low":968,"close":973,"change":25,"percent_change":524,"volume":996,"transactions":9,"vwap":973},"2026-04-15",200300,{"date":998,"open":876,"high":922,"low":978,"close":817,"change":523,"percent_change":999,"volume":1000,"transactions":9,"vwap":817},"2026-04-14",-0.75,270000,{"date":1002,"open":831,"high":874,"low":893,"close":825,"change":656,"percent_change":194,"volume":1003,"transactions":9,"vwap":825},"2026-04-13",257600,{"date":1005,"open":837,"high":837,"low":1006,"close":922,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":922},"2026-04-10",8.02,-0.15,-1.83,172700,{"date":1011,"open":904,"high":816,"low":904,"close":837,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":837},"2026-04-09",0.14,1.74,223500,{"date":1016,"open":1006,"high":808,"low":904,"close":825,"change":714,"percent_change":1017,"volume":1018,"transactions":9,"vwap":825},"2026-04-08",2.94,292600,{"date":1020,"open":1021,"high":887,"low":1021,"close":1022,"change":367,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-07",7.71,7.81,0.9,240100,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":403,"percent_change":239,"volume":1030,"transactions":9,"vwap":1029},"2026-04-06",7.66,7.78,7.74,277700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":276,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-02",7.55,7.72,7.52,7.69,0.26,241300,{"date":1040,"open":1041,"high":954,"low":1041,"close":1042,"change":194,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-01",7.59,7.67,1.59,301600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1033,"change":194,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1033},"2026-03-31",7.54,7.58,7.44,1.62,398700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":238,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-30",7.42,7.46,7.36,7.43,0.81,235700,{"date":1061,"open":1055,"high":1055,"low":1062,"close":1063,"change":358,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-27",7.28,7.37,-1.73,394700,{"date":1067,"open":1062,"high":1068,"low":1062,"close":1069,"change":927,"percent_change":100,"volume":1070,"transactions":9,"vwap":1069},"2026-03-26",7.53,7.5,478400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":843,"percent_change":980,"volume":1077,"transactions":9,"vwap":1076},"2026-03-25",7.41,7.45,7.32,7.34,230000,{"date":1079,"open":1080,"high":1074,"low":1080,"close":1081,"change":205,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-24",7.23,7.35,0.55,315200,{"date":1085,"open":1062,"high":1086,"low":1087,"close":1088,"change":58,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-23",7.48,7.24,7.31,2.52,429000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":295,"percent_change":295,"volume":1097,"transactions":9,"vwap":1096},"2026-03-20",7.14,7.17,7.05,7.13,808600,{"date":1099,"open":1100,"high":1080,"low":1101,"close":1096,"change":558,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1096},"2026-03-19",6.97,6.92,1.57,349100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1007,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-18",7.15,7.21,7,7.02,-2.09,329300,{"date":1113,"open":1087,"high":1088,"low":1114,"close":1094,"change":266,"percent_change":567,"volume":1115,"transactions":9,"vwap":1094},"2026-03-17",7.11,390500,{"date":1117,"open":1118,"high":1076,"low":1119,"close":1120,"change":25,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-16",7.29,7.19,7.2,-0.69,278500,{"date":1124,"open":1076,"high":1125,"low":1126,"close":1127,"change":523,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-13",7.4,7.22,7.25,-0.82,274000,{"date":1131,"open":1087,"high":1081,"low":1119,"close":1088,"change":266,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1088},"2026-03-12",-0.41,409500,{"date":1135,"open":1073,"high":1055,"low":1075,"close":1076,"change":980,"percent_change":1136,"volume":1018,"transactions":9,"vwap":1076},"2026-03-11",-1.87,{"date":1138,"open":1125,"high":1139,"low":1140,"close":1086,"change":238,"percent_change":1058,"volume":1141,"transactions":9,"vwap":1086},"2026-03-10",7.64,7.26,363100,{"date":1143,"open":1144,"high":955,"low":1145,"close":1054,"change":635,"percent_change":347,"volume":1146,"transactions":9,"vwap":1054},"2026-03-09",7.3,7.08,468700,{"date":1148,"open":1054,"high":1047,"low":1140,"close":1049,"change":685,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1049},"2026-03-06",-2.23,310700,{"date":1152,"open":961,"high":1022,"low":1153,"close":1154,"change":673,"percent_change":754,"volume":1155,"transactions":9,"vwap":1154},"2026-03-05",7.56,7.61,362000,{"date":1157,"open":974,"high":817,"low":1022,"close":1022,"change":314,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1022},"2026-03-04",0.39,267800,{"date":1161,"open":1154,"high":887,"low":1048,"close":1028,"change":656,"percent_change":738,"volume":1162,"transactions":9,"vwap":1028},"2026-03-03",301400,{"date":1164,"open":1048,"high":1165,"low":1086,"close":905,"change":194,"percent_change":1102,"volume":1166,"transactions":9,"vwap":905},"2026-03-02",7.84,254300,{"date":1168,"open":1165,"high":1165,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-02-27",7.6,7.65,-0.33,-4.14,351900,{"date":1175,"open":904,"high":808,"low":899,"close":817,"change":656,"percent_change":738,"volume":1176,"transactions":9,"vwap":817},"2026-02-26",242600,{"date":1178,"open":1165,"high":817,"low":962,"close":904,"change":58,"percent_change":1179,"volume":1180,"transactions":9,"vwap":904},"2026-02-25",2.31,206100,{"date":1182,"open":974,"high":904,"low":1183,"close":962,"change":247,"percent_change":331,"volume":1184,"transactions":9,"vwap":962},"2026-02-24",7.68,301800,{"date":1186,"open":864,"high":854,"low":1029,"close":887,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":887},"2026-02-23",-0.38,-4.63,423800,{"date":1191,"open":808,"high":824,"low":922,"close":816,"change":136,"percent_change":1192,"volume":1193,"transactions":9,"vwap":816},"2026-02-20",1.11,309500,{"date":1195,"open":922,"high":838,"low":881,"close":808,"change":205,"percent_change":1196,"volume":1197,"transactions":9,"vwap":808},"2026-02-19",0.5,334000,{"date":1199,"open":864,"high":1200,"low":894,"close":894,"change":285,"percent_change":1201,"volume":1202,"transactions":9,"vwap":894},"2026-02-18",8.33,-1.1,491400,{"date":1204,"open":99,"high":802,"low":865,"close":860,"change":136,"percent_change":1192,"volume":1205,"transactions":9,"vwap":860},"2026-02-17",303100,{"date":1207,"open":876,"high":838,"low":875,"close":894,"change":690,"percent_change":179,"volume":1208,"transactions":9,"vwap":894},"2026-02-13",225100,{"date":1210,"open":823,"high":926,"low":968,"close":876,"change":635,"percent_change":910,"volume":1211,"transactions":9,"vwap":876},"2026-02-12",262600,{"date":1213,"open":865,"high":838,"low":905,"close":1006,"change":635,"percent_change":910,"volume":1214,"transactions":9,"vwap":1006},"2026-02-11",271200,{"date":1216,"open":838,"high":809,"low":881,"close":825,"change":980,"percent_change":1217,"volume":1218,"transactions":9,"vwap":825},"2026-02-10",-1.71,315600,{"date":1220,"open":838,"high":1221,"low":832,"close":837,"change":314,"percent_change":839,"volume":1222,"transactions":9,"vwap":837},"2026-02-09",8.28,302600,{"date":1224,"open":808,"high":824,"low":960,"close":1225,"change":136,"percent_change":936,"volume":1226,"transactions":9,"vwap":1225},"2026-02-06",8.15,297000,{"date":1228,"open":894,"high":838,"low":831,"close":874,"change":635,"percent_change":910,"volume":1229,"transactions":9,"vwap":874},"2026-02-05",381800,{"date":1231,"open":1225,"high":854,"low":874,"close":894,"change":303,"percent_change":1232,"volume":1233,"transactions":9,"vwap":894},"2026-02-04",-1.94,686200,{"date":1235,"open":894,"high":854,"low":865,"close":824,"change":421,"percent_change":1236,"volume":1237,"transactions":9,"vwap":824},"2026-02-03",2.11,850400,{"date":1239,"open":974,"high":837,"low":962,"close":823,"change":601,"percent_change":1240,"volume":1241,"transactions":9,"vwap":823},"2026-02-02",3.59,500300,{"date":1243,"open":1021,"high":974,"low":1042,"close":962,"change":205,"percent_change":1244,"volume":1245,"transactions":9,"vwap":962},"2026-01-30",0.52,418600,{"date":1247,"open":1248,"high":1028,"low":1153,"close":954,"change":485,"percent_change":707,"volume":1249,"transactions":9,"vwap":954},"2026-01-29",7.62,384200,{"date":1251,"open":1139,"high":1036,"low":1068,"close":1169,"change":523,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1169},"2026-01-28",-0.78,381000,{"date":1255,"open":1034,"high":905,"low":1154,"close":1027,"change":25,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1027},"2026-01-27",-0.65,407600,{"date":1259,"open":1260,"high":974,"low":1170,"close":1021,"change":285,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1021},"2026-01-26",7.8,-1.15,443200,{"date":1264,"open":832,"high":815,"low":961,"close":1260,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1260},"2026-01-23",-0.3,-3.7,474700,{"date":1269,"open":1221,"high":736,"low":974,"close":99,"change":303,"percent_change":1232,"volume":1270,"transactions":9,"vwap":99},"2026-01-22",656200,{"date":1272,"open":900,"high":854,"low":900,"close":809,"change":906,"percent_change":1273,"volume":1274,"transactions":9,"vwap":809},"2026-01-21",4.82,812700,{"date":1276,"open":1029,"high":875,"low":1029,"close":880,"change":276,"percent_change":810,"volume":1277,"transactions":9,"vwap":880},"2026-01-20",400700,{"date":1279,"open":900,"high":817,"low":1165,"close":899,"change":25,"percent_change":524,"volume":1280,"transactions":9,"vwap":899},"2026-01-16",445900,{"date":1282,"open":961,"high":904,"low":1029,"close":875,"change":1012,"percent_change":1283,"volume":1284,"transactions":9,"vwap":875},"2026-01-15",1.8,359800,{"date":1286,"open":1248,"high":1022,"low":1169,"close":905,"change":927,"percent_change":1287,"volume":1288,"transactions":9,"vwap":905},"2026-01-14",2.1,334800,{"date":1290,"open":1291,"high":1183,"low":1033,"close":1154,"change":403,"percent_change":43,"volume":1292,"transactions":9,"vwap":1154},"2026-01-13",7.57,282600,{"date":1294,"open":1169,"high":1248,"low":1068,"close":1153,"change":849,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1153},"2026-01-12",-1.05,336400,{"date":1298,"open":1021,"high":1260,"low":1153,"close":1139,"change":849,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1139},"2026-01-09",-1.04,528100,{"date":1302,"open":1291,"high":961,"low":1047,"close":1034,"change":1012,"percent_change":1303,"volume":1146,"transactions":9,"vwap":1034},"2026-01-08",1.85,{"date":1305,"open":1306,"high":1041,"low":1055,"close":1048,"change":690,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1048},"2026-01-07",7.49,1.07,429400,{"date":1310,"open":1057,"high":1035,"low":1056,"close":1069,"change":314,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1069},"2026-01-06",0.4,407500,{"date":1314,"open":1081,"high":1153,"low":1081,"close":955,"change":194,"percent_change":1315,"volume":1316,"transactions":9,"vwap":955},"2026-01-05",1.63,487300,{"date":1318,"open":1057,"high":1033,"low":1140,"close":1081,"change":523,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1081},"2026-01-02",-0.81,480400,{"date":1322,"open":1055,"high":1055,"low":1056,"close":1073,"change":247,"percent_change":26,"volume":1323,"transactions":9,"vwap":1073},"2025-12-31",314600,{"date":1325,"open":1035,"high":1068,"low":1054,"close":1074,"change":523,"percent_change":92,"volume":1326,"transactions":9,"vwap":1074},"2025-12-30",285100,{"date":1328,"open":1041,"high":1248,"low":955,"close":1329,"change":531,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-12-29",7.51,-0.92,342700,{"date":1333,"open":1170,"high":1183,"low":1153,"close":1048,"change":849,"percent_change":1299,"volume":1334,"transactions":9,"vwap":1048},"2025-12-26",260500,{"date":1336,"open":1041,"high":1337,"low":1033,"close":1027,"change":367,"percent_change":444,"volume":1338,"transactions":9,"vwap":1027},"2025-12-24",7.73,233800,{"date":1340,"open":961,"high":1165,"low":1048,"close":1041,"change":303,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1041},"2025-12-23",-2.06,438700,{"date":1344,"open":974,"high":869,"low":954,"close":954,"change":844,"percent_change":1345,"volume":1346,"transactions":9,"vwap":954},"2025-12-22",-1.52,523500,{"date":1348,"open":880,"high":979,"low":1260,"close":968,"change":25,"percent_change":524,"volume":1349,"transactions":9,"vwap":968},"2025-12-19",1079900,{"date":1351,"open":899,"high":893,"low":887,"close":979,"change":558,"percent_change":1352,"volume":1353,"transactions":9,"vwap":979},"2025-12-18",1.41,482900,{"date":1355,"open":1028,"high":968,"low":961,"close":1022,"change":656,"percent_change":738,"volume":1356,"transactions":9,"vwap":1022},"2025-12-17",457800,{"date":1358,"open":1022,"high":1165,"low":954,"close":1260,"change":295,"percent_change":295,"volume":1359,"transactions":9,"vwap":1260},"2025-12-16",476700,{"date":1361,"open":1022,"high":1022,"low":1021,"close":1260,"change":314,"percent_change":1158,"volume":1362,"transactions":9,"vwap":1260},"2025-12-15",433300,{"date":1364,"open":1165,"high":974,"low":1365,"close":905,"change":266,"percent_change":1187,"volume":1366,"transactions":9,"vwap":905},"2025-12-12",7.7,366900,{"date":1368,"open":1028,"high":880,"low":1034,"close":1260,"change":843,"percent_change":358,"volume":1369,"transactions":9,"vwap":1260},"2025-12-11",357000,{"date":1371,"open":1372,"high":974,"low":1373,"close":1022,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1022},"2025-12-10",7.39,7.38,0.45,6.11,692700,{"date":1378,"open":1075,"high":1306,"low":1075,"close":1056,"change":314,"percent_change":550,"volume":845,"transactions":9,"vwap":1056},"2025-12-09",{"date":1380,"open":1075,"high":1373,"low":1118,"close":1381,"change":403,"percent_change":628,"volume":1382,"transactions":9,"vwap":1381},"2025-12-08",7.33,347600,{"date":1384,"open":1063,"high":1057,"low":1385,"close":1062,"change":980,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1062},"2025-12-05",7.27,-1.89,254000,{"date":1389,"open":1373,"high":1074,"low":1381,"close":1054,"change":295,"percent_change":295,"volume":1390,"transactions":9,"vwap":1054},"2025-12-04",380100,{"date":1392,"open":1393,"high":1049,"low":1394,"close":1054,"change":1311,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1054},"2025-12-03",7.04,7.01,5.7,373500,{"date":1398,"open":1108,"high":1399,"low":1400,"close":1109,"change":238,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1109},"2025-12-02",7.07,6.96,0.86,340600,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1400,"change":136,"percent_change":141,"volume":1407,"transactions":9,"vwap":1400},"2025-12-01",6.81,6.99,230900,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":635,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-11-28",6.91,6.84,6.87,-0.29,89100,{"date":1416,"open":1411,"high":1410,"low":1417,"close":1418,"change":656,"percent_change":485,"volume":1419,"transactions":9,"vwap":1418},"2025-11-26",6.83,6.89,239100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":810,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-11-25",6.67,6.93,6.64,6.88,3.77,337500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":266,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-11-24",6.66,6.69,6.59,6.63,-0.45,239900,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1430,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1430},"2025-11-21",6.38,6.7,0.29,4.55,333500,{"date":1444,"open":1445,"high":1432,"low":1446,"close":1447,"change":635,"percent_change":267,"volume":1448,"transactions":9,"vwap":1447},"2025-11-20",6.42,6.35,6.37,316200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":367,"percent_change":1192,"volume":1455,"transactions":9,"vwap":1454},"2025-11-19",6.32,6.43,6.29,6.39,517800,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1451,"change":238,"percent_change":651,"volume":1003,"transactions":9,"vwap":1451},"2025-11-18",6.25,6.34,{"date":1461,"open":1462,"high":1463,"low":31,"close":1464,"change":256,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-11-17",6.44,6.47,6.26,-3.25,427700,{"date":1468,"open":1454,"high":1463,"low":1451,"close":1463,"change":656,"percent_change":485,"volume":1469,"transactions":9,"vwap":1463},"2025-11-14",305000,{"date":1471,"open":1472,"high":1463,"low":1473,"close":1474,"change":205,"percent_change":451,"volume":1475,"transactions":9,"vwap":1474},"2025-11-13",6.4,6.36,6.46,300500,{"date":1477,"open":1478,"high":1479,"low":1454,"close":1445,"change":276,"percent_change":315,"volume":1480,"transactions":9,"vwap":1445},"2025-11-12",6.41,6.49,246300,{"date":1482,"open":1445,"high":1463,"low":1454,"close":1472,"change":635,"percent_change":267,"volume":1483,"transactions":9,"vwap":1472},"2025-11-11",215900,{"date":1485,"open":1452,"high":1463,"low":1473,"close":1445,"change":314,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1445},"2025-11-10",0.47,264700,{"date":1489,"open":1447,"high":1445,"low":1451,"close":1454,"change":314,"percent_change":1486,"volume":1490,"transactions":9,"vwap":1454},"2025-11-07",244100,{"date":1492,"open":1478,"high":1474,"low":1446,"close":1473,"change":395,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1473},"2025-11-06",-1.55,282400,{"date":1496,"open":1464,"high":1479,"low":1464,"close":1474,"change":339,"percent_change":1102,"volume":1497,"transactions":9,"vwap":1474},"2025-11-05",346500,{"date":1499,"open":1473,"high":1472,"low":1500,"close":1473,"change":25,"percent_change":1252,"volume":1501,"transactions":9,"vwap":1473},"2025-11-04",6.31,456200,{"date":1503,"open":1454,"high":1445,"low":1451,"close":1478,"change":276,"percent_change":315,"volume":1504,"transactions":9,"vwap":1478},"2025-11-03",347300,{"date":1506,"open":1472,"high":1462,"low":1507,"close":1454,"change":247,"percent_change":543,"volume":1508,"transactions":9,"vwap":1454},"2025-10-31",6.33,314300,{"date":1510,"open":1452,"high":1511,"low":1452,"close":1452,"change":635,"percent_change":267,"volume":1512,"transactions":9,"vwap":1452},"2025-10-30",6.52,321600,{"date":1514,"open":1515,"high":1516,"low":1478,"close":1517,"change":844,"percent_change":1008,"volume":1518,"transactions":9,"vwap":1517},"2025-10-29",6.53,6.65,6.45,455100,{"date":1520,"open":1521,"high":1522,"low":1462,"close":1523,"change":314,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-10-28",6.51,6.58,6.57,0.46,391500,{"date":1527,"open":1516,"high":1516,"low":1515,"close":1528,"change":395,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-10-27",6.54,-1.51,362700,{"date":1532,"open":1439,"high":1533,"low":1433,"close":1424,"change":367,"percent_change":1307,"volume":1534,"transactions":9,"vwap":1424},"2025-10-24",6.77,467800,{"date":1536,"open":1537,"high":1538,"low":1474,"close":1523,"change":1007,"percent_change":1149,"volume":1539,"transactions":9,"vwap":1523},"2025-10-23",6.72,6.74,381600,{"date":1541,"open":1431,"high":1542,"low":1516,"close":1537,"change":656,"percent_change":485,"volume":1543,"transactions":9,"vwap":1537},"2025-10-22",6.8,384500,{"date":1545,"open":1546,"high":1537,"low":1433,"close":1547,"change":295,"percent_change":295,"volume":1548,"transactions":9,"vwap":1547},"2025-10-21",6.68,6.71,278800,{"date":1550,"open":1551,"high":1547,"low":1521,"close":1547,"change":714,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1547},"2025-10-20",6.55,3.55,303200,{"date":1555,"open":1556,"high":1523,"low":1557,"close":1557,"change":635,"percent_change":267,"volume":1558,"transactions":9,"vwap":1557},"2025-10-17",6.56,6.48,394900,{"date":1560,"open":1561,"high":1542,"low":1463,"close":1562,"change":267,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-10-16",6.75,6.5,-4.55,858800,{"date":1566,"open":1410,"high":1567,"low":1538,"close":1405,"change":247,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1405},"2025-10-15",6.94,-0.58,403800,{"date":1571,"open":1521,"high":1418,"low":1521,"close":1572,"change":1440,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-10-14",6.85,4.42,320400,{"date":1576,"open":1577,"high":1433,"low":1463,"close":1556,"change":238,"percent_change":444,"volume":1578,"transactions":9,"vwap":1556},"2025-10-13",6.61,327000,{"date":1580,"open":1422,"high":1405,"low":1562,"close":1562,"change":228,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1562},"2025-10-10",-2.84,567200,{"date":1584,"open":1546,"high":1439,"low":1432,"close":1431,"change":843,"percent_change":1007,"volume":1585,"transactions":9,"vwap":1431},"2025-10-09",279000,{"date":1587,"open":1422,"high":1533,"low":1516,"close":1439,"change":403,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1439},"2025-10-08",0.75,284400,{"date":1591,"open":1592,"high":1412,"low":1516,"close":1516,"change":944,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1516},"2025-10-07",6.82,-2.64,389700,{"date":1596,"open":1546,"high":1425,"low":1516,"close":1417,"change":645,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1417},"2025-10-06",3.33,413500,{"date":1600,"open":1523,"high":1547,"low":1523,"close":1577,"change":367,"percent_change":1307,"volume":1601,"transactions":9,"vwap":1577},"2025-10-03",674800,{"date":1603,"open":1551,"high":1522,"low":1511,"close":1528,"change":635,"percent_change":1265,"volume":1604,"transactions":9,"vwap":1528},"2025-10-02",566300,{"date":1606,"open":1528,"high":1424,"low":1515,"close":1556,"change":843,"percent_change":1007,"volume":1607,"transactions":9,"vwap":1556},"2025-10-01",433800,{"date":1609,"open":1523,"high":1430,"low":1511,"close":1523,"change":843,"percent_change":1007,"volume":1610,"transactions":9,"vwap":1523},"2025-09-30",922300,{"date":1612,"open":1433,"high":1433,"low":1551,"close":1522,"change":266,"percent_change":1434,"volume":1613,"transactions":9,"vwap":1522},"2025-09-29",609000,{"date":1615,"open":1522,"high":1516,"low":1551,"close":1577,"change":314,"percent_change":1524,"volume":1616,"transactions":9,"vwap":1577},"2025-09-26",249900,{"date":1618,"open":1523,"high":1619,"low":1515,"close":1522,"change":266,"percent_change":1434,"volume":1620,"transactions":9,"vwap":1522},"2025-09-25",6.6,230600,{"date":1622,"open":1432,"high":1422,"low":1528,"close":1577,"change":367,"percent_change":1307,"volume":1623,"transactions":9,"vwap":1577},"2025-09-24",268300,{"date":1625,"open":1511,"high":1626,"low":1511,"close":1528,"change":276,"percent_change":315,"volume":1627,"transactions":9,"vwap":1528},"2025-09-23",6.73,329500,{"date":1629,"open":1521,"high":1556,"low":1463,"close":1511,"change":295,"percent_change":295,"volume":1630,"transactions":9,"vwap":1511},"2025-09-22",255300,{"date":1632,"open":1626,"high":1626,"low":1511,"close":1511,"change":753,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1511},"2025-09-19",-3.26,927100,{"date":1636,"open":1479,"high":1561,"low":1479,"close":1538,"change":386,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1538},"2025-09-18",4.17,345900,{"date":1640,"open":1463,"high":1516,"low":1452,"close":1463,"change":403,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1463},"2025-09-17",0.78,354400,{"date":1644,"open":1474,"high":1511,"low":1446,"close":1445,"change":523,"percent_change":286,"volume":1645,"transactions":9,"vwap":1445},"2025-09-16",292000,{"date":1647,"open":1556,"high":1619,"low":1474,"close":1557,"change":849,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1557},"2025-09-15",-1.22,324800,{"date":1651,"open":1431,"high":1431,"low":1515,"close":1556,"change":980,"percent_change":1110,"volume":1652,"transactions":9,"vwap":1556},"2025-09-12",310600,{"date":1654,"open":1619,"high":1537,"low":1523,"close":1439,"change":136,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1439},"2025-09-11",1.36,436700,{"date":1658,"open":1522,"high":1659,"low":1551,"close":1577,"change":205,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1577},"2025-09-10",6.62,0.61,288800,{"date":1663,"open":1522,"high":1547,"low":1556,"close":1523,"change":635,"percent_change":1265,"volume":1664,"transactions":9,"vwap":1523},"2025-09-09",258600,{"date":1666,"open":1433,"high":1433,"low":1521,"close":1432,"change":635,"percent_change":1265,"volume":1667,"transactions":9,"vwap":1432},"2025-09-08",342300,{"date":1669,"open":1626,"high":1417,"low":1522,"close":1577,"change":285,"percent_change":1670,"volume":1331,"transactions":9,"vwap":1577},"2025-09-05",-1.34,{"date":1672,"open":1538,"high":1542,"low":1424,"close":1439,"change":635,"percent_change":1265,"volume":1673,"transactions":9,"vwap":1439},"2025-09-04",371300,{"date":1675,"open":1537,"high":1592,"low":1424,"close":1537,"change":635,"percent_change":1265,"volume":1676,"transactions":9,"vwap":1537},"2025-09-03",348400,{"date":1678,"open":1430,"high":1417,"low":1430,"close":1538,"change":843,"percent_change":1007,"volume":1679,"transactions":9,"vwap":1538},"2025-09-02",664600,{"date":1681,"open":1619,"high":1425,"low":1619,"close":1561,"change":421,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1561},"2025-08-29",2.58,568400,{"date":1685,"open":1430,"high":1430,"low":1528,"close":1522,"change":266,"percent_change":1434,"volume":1686,"transactions":9,"vwap":1522},"2025-08-28",286700,{"date":1688,"open":1522,"high":1516,"low":1556,"close":1577,"change":314,"percent_change":1524,"volume":1689,"transactions":9,"vwap":1577},"2025-08-27",323000,{"date":1691,"open":1523,"high":1422,"low":1551,"close":1522,"change":276,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1522},"2025-08-26",0.3,565000,{"date":1695,"open":1463,"high":1432,"low":1452,"close":1556,"change":690,"percent_change":826,"volume":1696,"transactions":9,"vwap":1556},"2025-08-25",495200,{"date":1698,"open":1699,"high":1479,"low":1699,"close":1557,"change":660,"percent_change":1114,"volume":1700,"transactions":9,"vwap":1557},"2025-08-22",6.08,512200,{"date":1702,"open":1703,"high":1699,"low":1704,"close":1705,"change":247,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-08-21",6.06,6,6.05,-0.66,214500,{"date":1709,"open":1703,"high":1375,"low":1710,"close":1711,"change":205,"percent_change":43,"volume":1712,"transactions":9,"vwap":1711},"2025-08-20",6.04,6.09,259600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1705,"change":276,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1705},"2025-08-19",6.03,6.13,6.01,0.33,303300,{"date":1721,"open":1715,"high":1703,"low":1722,"close":1715,"change":843,"percent_change":685,"volume":1723,"transactions":9,"vwap":1715},"2025-08-18",5.98,185400,{"date":1725,"open":31,"high":31,"low":1715,"close":1710,"change":303,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1710},"2025-08-15",-2.58,473100,{"date":1729,"open":1716,"high":1730,"low":1716,"close":1731,"change":247,"percent_change":664,"volume":1732,"transactions":9,"vwap":1731},"2025-08-14",6.24,6.2,298400,{"date":1734,"open":1703,"high":1458,"low":1705,"close":1730,"change":172,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1730},"2025-08-13",3.31,564400,{"date":1738,"open":1739,"high":1705,"low":1740,"close":1710,"change":339,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1710},"2025-08-12",5.88,5.87,1.68,647200,{"date":1744,"open":1745,"high":1745,"low":1739,"close":1746,"change":276,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-08-11",5.97,5.94,0.34,358100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":238,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-08-08",5.93,5.99,5.83,5.92,1.02,397000,{"date":1758,"open":1751,"high":1751,"low":1759,"close":1760,"change":295,"percent_change":295,"volume":1761,"transactions":9,"vwap":1760},"2025-08-07",5.79,5.86,289800,{"date":1763,"open":1764,"high":1754,"low":1765,"close":1760,"change":523,"percent_change":396,"volume":1766,"transactions":9,"vwap":1760},"2025-08-06",5.91,5.84,260300,{"date":1768,"open":1751,"high":1751,"low":1769,"close":1754,"change":314,"percent_change":404,"volume":1770,"transactions":9,"vwap":1754},"2025-08-05",5.8,330000,{"date":1772,"open":1760,"high":1746,"low":1773,"close":1774,"change":205,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-08-04",5.78,5.89,0.68,430300,{"date":1778,"open":1740,"high":1704,"low":182,"close":1779,"change":849,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-08-01",5.85,-1.35,461300,{"date":1783,"open":1784,"high":1785,"low":1764,"close":1751,"change":395,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1751},"2025-07-31",5.96,6.02,-1.66,345800,{"date":1789,"open":1790,"high":1731,"low":1704,"close":1715,"change":395,"percent_change":304,"volume":1791,"transactions":9,"vwap":1715},"2025-07-30",6.16,375800,{"date":1793,"open":1453,"high":1453,"low":1794,"close":1716,"change":888,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1716},"2025-07-29",6.1,-1.76,335700,{"date":1798,"open":31,"high":1458,"low":1799,"close":1730,"change":403,"percent_change":1058,"volume":1800,"transactions":9,"vwap":1730},"2025-07-28",6.17,247500,{"date":1802,"open":1803,"high":1464,"low":1804,"close":1805,"change":276,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-07-25",6.15,6.12,6.19,0.32,267400,{"date":1809,"open":1528,"high":1528,"low":1810,"close":1799,"change":940,"percent_change":1811,"volume":1564,"transactions":9,"vwap":1799},"2025-07-24",6.14,-5.66,{"date":1813,"open":1431,"high":1561,"low":1474,"close":1528,"change":205,"percent_change":451,"volume":1814,"transactions":9,"vwap":1528},"2025-07-23",223800,{"date":1816,"open":1511,"high":1432,"low":1557,"close":1562,"change":635,"percent_change":267,"volume":1077,"transactions":9,"vwap":1562},"2025-07-22",{"date":1818,"open":1562,"high":1547,"low":1517,"close":1511,"change":314,"percent_change":1524,"volume":1819,"transactions":9,"vwap":1511},"2025-07-21",233900,{"date":1821,"open":1619,"high":1561,"low":1517,"close":1479,"change":25,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1479},"2025-07-18",-0.76,258700,{"date":1825,"open":1511,"high":1516,"low":1562,"close":1528,"change":276,"percent_change":315,"volume":1826,"transactions":9,"vwap":1528},"2025-07-17",317800,{"date":1828,"open":1472,"high":1511,"low":1446,"close":1511,"change":1012,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1511},"2025-07-16",2.19,670200,{"date":1832,"open":1424,"high":1546,"low":1447,"close":1438,"change":347,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1438},"2025-07-15",-4.06,330400,{"date":1836,"open":1547,"high":1547,"low":1515,"close":1516,"change":136,"percent_change":78,"volume":1837,"transactions":9,"vwap":1516},"2025-07-14",361200,{"date":1839,"open":1424,"high":1424,"low":1551,"close":1556,"change":844,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1556},"2025-07-11",-1.8,245100,{"date":1843,"open":1516,"high":1537,"low":1619,"close":1546,"change":276,"percent_change":1692,"volume":1844,"transactions":9,"vwap":1546},"2025-07-10",348900,{"date":1846,"open":1411,"high":1847,"low":1424,"close":1430,"change":685,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1430},"2025-07-09",6.86,-2.49,314200,{"date":1851,"open":1411,"high":1852,"low":1405,"close":1417,"change":843,"percent_change":1007,"volume":1853,"transactions":9,"vwap":1417},"2025-07-08",6.98,470800,{"date":1855,"open":1412,"high":1108,"low":1592,"close":1411,"change":888,"percent_change":833,"volume":1856,"transactions":9,"vwap":1411},"2025-07-07",240600,{"date":1858,"open":1572,"high":1406,"low":1572,"close":1859,"change":194,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-07-03",6.95,1.76,159500,{"date":1863,"open":1561,"high":1411,"low":1439,"close":1417,"change":194,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1417},"2025-07-02",1.79,247100,{"date":1867,"open":1452,"high":1542,"low":1478,"close":1547,"change":810,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1547},"2025-07-01",3.87,276200,{"date":1871,"open":1562,"high":1523,"low":1474,"close":1474,"change":843,"percent_change":1007,"volume":1872,"transactions":9,"vwap":1474},"2025-06-30",333400,{"date":1874,"open":1521,"high":1432,"low":1517,"close":1463,"change":635,"percent_change":267,"volume":1875,"transactions":9,"vwap":1463},"2025-06-27",659300,{"date":1877,"open":1464,"high":1521,"low":1464,"close":1479,"change":645,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1479},"2025-06-26",3.51,317400,{"date":1881,"open":1882,"high":1500,"low":31,"close":1882,"change":635,"percent_change":703,"volume":1883,"transactions":9,"vwap":1882},"2025-06-25",6.27,291600,{"date":1885,"open":31,"high":1472,"low":31,"close":1453,"change":558,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1453},"2025-06-24",1.78,408600,{"date":1889,"open":1752,"high":1731,"low":1890,"close":1891,"change":421,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-06-23",5.95,6.18,2.83,335400,{"date":1895,"open":1804,"high":1799,"low":1717,"close":1717,"change":25,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1717},"2025-06-20",-0.83,637600,{"date":1899,"open":1717,"high":1790,"low":1752,"close":1703,"change":205,"percent_change":43,"volume":1900,"transactions":9,"vwap":1703},"2025-06-18",361400,{"date":1902,"open":1803,"high":1805,"low":1717,"close":1785,"change":685,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1785},"2025-06-17",-2.75,475900,{"date":1906,"open":1500,"high":1459,"low":1799,"close":1805,"change":25,"percent_change":92,"volume":1907,"transactions":9,"vwap":1805},"2025-06-16",376700,{"date":1909,"open":1910,"high":1451,"low":1704,"close":1730,"change":844,"percent_change":1386,"volume":1911,"transactions":9,"vwap":1730},"2025-06-13",6.28,402100,{"date":1913,"open":1446,"high":1472,"low":1882,"close":1473,"change":635,"percent_change":267,"volume":1914,"transactions":9,"vwap":1473},"2025-06-12",264500,{"date":1916,"open":1910,"high":1454,"low":1458,"close":1438,"change":558,"percent_change":1917,"volume":1844,"transactions":9,"vwap":1438},"2025-06-11",1.75,{"date":1919,"open":1799,"high":1459,"low":1803,"close":1882,"change":558,"percent_change":1864,"volume":1920,"transactions":9,"vwap":1882},"2025-06-10",236800,{"date":1922,"open":1803,"high":1923,"low":1711,"close":1790,"change":403,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1790},"2025-06-09",6.21,0.82,472700,{"date":1927,"open":1715,"high":1375,"low":1717,"close":1375,"change":421,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1375},"2025-06-06",2.86,300800,{"date":1931,"open":1745,"high":1717,"low":1739,"close":1746,"change":266,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1746},"2025-06-05",-0.5,381500,{"date":1935,"open":1699,"high":1375,"low":1754,"close":1745,"change":395,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1745},"2025-06-04",-1.65,369900,{"date":1939,"open":1774,"high":1794,"low":1740,"close":1940,"change":421,"percent_change":870,"volume":1941,"transactions":9,"vwap":1940},"2025-06-03",6.07,774800,{"date":1943,"open":1717,"high":1715,"low":1740,"close":1944,"change":358,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-06-02",5.9,-2.16,361900,{"date":1948,"open":1940,"high":1699,"low":1745,"close":1715,"change":849,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1715},"2025-05-30",-1.31,1452200,{"date":1952,"open":1940,"high":1375,"low":1717,"close":1375,"change":403,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1375},"2025-05-29",0.83,356200,{"date":1956,"open":1810,"high":1810,"low":1710,"close":1703,"change":849,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1703},"2025-05-28",-1.3,314100,{"date":1960,"open":1940,"high":1803,"low":1752,"close":1810,"change":1012,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1810},"2025-05-27",2.33,394800,{"date":1964,"open":1754,"high":1710,"low":1754,"close":1704,"change":635,"percent_change":1171,"volume":1965,"transactions":9,"vwap":1704},"2025-05-23",281300,{"date":1967,"open":1375,"high":1799,"low":1717,"close":1785,"change":980,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1785},"2025-05-22",-2.27,227100,{"date":1971,"open":1923,"high":1972,"low":1940,"close":1790,"change":888,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1790},"2025-05-21",6.3,-1.75,416800,{"date":1976,"open":1464,"high":1459,"low":1730,"close":1882,"change":843,"percent_change":303,"volume":1977,"transactions":9,"vwap":1882},"2025-05-20",176100,{"date":1979,"open":1458,"high":1500,"low":1731,"close":1910,"change":25,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1910},"2025-05-19",-0.79,315900,{"date":1983,"open":1479,"high":1479,"low":1451,"close":1507,"change":303,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1507},"2025-05-16",-2.47,268400,{"date":1987,"open":1463,"high":1521,"low":1472,"close":1479,"change":276,"percent_change":315,"volume":1988,"transactions":9,"vwap":1479},"2025-05-15",178000,{"date":1990,"open":1511,"high":1556,"low":1462,"close":1463,"change":849,"percent_change":1648,"volume":1991,"transactions":9,"vwap":1463},"2025-05-14",286500,{"date":1993,"open":1619,"high":1577,"low":1528,"close":1551,"change":656,"percent_change":485,"volume":1994,"transactions":9,"vwap":1551},"2025-05-13",190000,{"date":1996,"open":1556,"high":1439,"low":1515,"close":1528,"change":696,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1528},"2025-05-12",2.99,401100,{"date":2000,"open":1478,"high":1478,"low":1453,"close":1446,"change":635,"percent_change":267,"volume":2001,"transactions":9,"vwap":1446},"2025-05-09",254800,{"date":2003,"open":1910,"high":1452,"low":1910,"close":1447,"change":558,"percent_change":1860,"volume":1766,"transactions":9,"vwap":1447},"2025-05-08",{"date":2005,"open":1438,"high":1454,"low":31,"close":1464,"change":980,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1464},"2025-05-07",-2.19,297300,{"date":2009,"open":1445,"high":1557,"low":1464,"close":1472,"change":635,"percent_change":267,"volume":2010,"transactions":9,"vwap":1472},"2025-05-06",349500,{"date":2012,"open":1478,"high":1479,"low":1459,"close":1445,"change":523,"percent_change":286,"volume":890,"transactions":9,"vwap":1445},"2025-05-05",{"date":2014,"open":1454,"high":1479,"low":1459,"close":1557,"change":172,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1557},"2025-05-02",3.18,200100,{"date":2018,"open":1910,"high":1446,"low":2019,"close":1910,"change":276,"percent_change":1806,"volume":2020,"transactions":9,"vwap":1910},"2025-05-01",6.22,278100,{"date":2022,"open":1805,"high":1459,"low":1804,"close":1464,"change":247,"percent_change":524,"volume":2023,"transactions":9,"vwap":1464},"2025-04-30",274900,{"date":2025,"open":1451,"high":1478,"low":1910,"close":1972,"change":531,"percent_change":1201,"volume":2026,"transactions":9,"vwap":1972},"2025-04-29",249100,{"date":2028,"open":1438,"high":1438,"low":1464,"close":1447,"change":295,"percent_change":295,"volume":2029,"transactions":9,"vwap":1447},"2025-04-28",203400,{"date":2031,"open":1446,"high":1438,"low":2019,"close":1447,"change":849,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1447},"2025-04-25",-1.24,405500,{"date":2035,"open":1731,"high":1511,"low":1940,"close":1517,"change":1440,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1517},"2025-04-24",4.71,573100,{"date":186,"open":1458,"high":1447,"low":1804,"close":1790,"change":285,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1790},-1.44,464800]