[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDLB":3,"homepage-market-summary":30,"stock-historical-PDLB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PDLB","2026-10-07",{"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},"Ponce Financial Group, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Ponce Financial Group Inc, is a United States-based holding company. Its business consists of taking deposits from the general public and investing those deposits, together with funds generated from operations, in mortgage loans, consisting of one-to-four-family residential, multi-family residential, non-residential property and construction and land, and, to a lesser extent, business, and consumer loans. The company also invests in securities, which consists of securities issued by the U.S. Government and federal agencies and mortgage-backed securities issued by the United States government-sponsored enterprises. Some of the products and services include checking solutions, online and mobile banking, merchant credit card services, and others.","216","Bronx, NY",false,{"close":16,"open":17,"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},20.08,20.24,20.01,20.34,-0.26,-1.28,60976.247314,1577,20.107,21.1,13.91,74410.15092197212,85.8,2266,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},11.79,63565,23201347.881415,60.9,"2025-04-25",[183,184,194,205,216,225,233,242,252,259,269,278,289,298,306,316,326,334,342,350,358,364,373,382,391,399,408,415,422,431,439,447,452,460,466,474,481,491,499,505,513,520,530,537,544,550,559,567,574,580,588,598,606,615,623,631,638,645,649,654,660,667,672,679,684,691,696,701,706,711,716,722,731,736,741,749,755,763,770,777,782,790,796,805,813,819,826,834,841,848,854,859,864,870,876,881,888,896,903,909,916,923,931,937,943,951,956,961,966,973,978,982,987,995,1000,1004,1009,1012,1018,1022,1029,1032,1036,1039,1047,1052,1057,1061,1069,1076,1083,1089,1095,1102,1108,1112,1116,1123,1130,1137,1143,1151,1155,1162,1167,1173,1178,1181,1188,1192,1196,1200,1205,1209,1216,1223,1227,1234,1240,1244,1247,1251,1255,1258,1261,1266,1273,1280,1286,1292,1296,1300,1306,1314,1319,1324,1328,1332,1336,1339,1346,1351,1354,1358,1364,1370,1372,1376,1380,1386,1390,1393,1397,1400,1404,1408,1413,1417,1423,1429,1434,1438,1442,1446,1451,1455,1458,1462,1469,1473,1480,1485,1490,1497,1502,1507,1511,1516,1523,1532,1540,1546,1551,1557,1563,1567,1573,1579,1584,1592,1600,1607,1613,1619,1624,1632,1640,1644,1650,1657,1663,1671,1676,1683,1689,1695,1701,1707,1712,1718,1721,1724,1727,1732,1734,1739,1743,1747,1752,1757,1761,1764,1769,1772,1777,1782,1785,1788,1793,1798,1803,1806,1809,1813,1817,1822,1826,1829,1832,1835,1838,1841,1845,1850,1854,1857,1860,1863,1866,1869,1872,1876,1882,1885,1889,1892,1896,1901,1905,1908,1912,1917,1920,1925,1930,1934,1939,1943,1946,1951,1957,1962,1966,1970,1975,1978,1982,1988,1992,1995,2001,2004,2011,2017,2024,2031,2038,2042,2048,2053,2058,2065,2071,2076,2084,2089,2095,2100,2104,2109,2113,2121,2125,2130,2134,2139,2145,2149,2154,2158,2163,2167,2171,2175,2179,2181,2186,2189,2192,2195,2200,2204,2207,2213,2220],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",20.37,20.5,20.26,0.06,0.3,48102.01324,1391,20.3641,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",20.31,20.49,20.22,20.28,-0.07,-0.34,95653.038173,1955,20.3162,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",20.11,20.47,20.1,20.35,0.27,1.34,94283.566455,2506,20.2477,{"date":217,"open":218,"high":209,"low":219,"close":16,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",19.91,19.65,0.14,0.7,90833.604174,2091,19.9603,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":200,"percent_change":150,"volume":230,"transactions":231,"vwap":232},"2026-09-30",20.06,19.885,19.94,114585.746861,2143,19.9504,{"date":234,"open":235,"high":235,"low":236,"close":18,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",20.27,19.85,-0.2,-0.99,121850.749082,2075,19.9938,{"date":243,"open":17,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",20.295,20.05,20.21,-0.13,-0.64,77814.962547,1937,20.1688,{"date":253,"open":235,"high":254,"low":235,"close":19,"change":71,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",20.465,0.35,66258.539641,1811,20.346,{"date":260,"open":261,"high":262,"low":263,"close":235,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",20.19,20.485,20.15,0.09,0.45,70423.54105,1896,20.2783,{"date":270,"open":186,"high":271,"low":272,"close":273,"change":20,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",20.41,20.12,20.18,-1.27,115080.597781,2801,20.1965,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",20.63,20.74,20.355,20.44,-0.06,-0.29,74251.22113,1617,20.4572,{"date":290,"open":291,"high":292,"low":291,"close":187,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",20.3,20.565,0.19,0.94,70642.326463,1488,20.4739,{"date":299,"open":300,"high":271,"low":207,"close":196,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",20.16,0.02,0.1,197320.153308,1236,20.2875,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",20.69,20.195,20.29,-0.23,-1.12,61867.085869,2640,20.3136,{"date":317,"open":318,"high":319,"low":263,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",20.305,20.54,20.52,0.15,0.74,75501.756664,2056,20.3801,{"date":327,"open":328,"high":328,"low":329,"close":186,"change":302,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",20.5937,20.23,0.49,87210.129066,1865,20.3412,{"date":335,"open":319,"high":336,"low":188,"close":235,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",20.7,-0.27,-1.31,68406.033389,2100,20.3418,{"date":343,"open":344,"high":344,"low":235,"close":319,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",20.62,0.11,0.54,92537.741102,2064,20.4153,{"date":351,"open":261,"high":283,"low":245,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",20.43,0.12,0.59,49092.356427,1705,20.3737,{"date":359,"open":273,"high":19,"low":207,"close":196,"change":145,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",-0.1,57318.961893,1665,20.2647,{"date":365,"open":366,"high":367,"low":199,"close":368,"change":369,"percent_change":80,"volume":370,"transactions":371,"vwap":372},"2026-09-08",20.64,20.72,20.33,-0.39,58951.032986,2195,20.4096,{"date":374,"open":283,"high":375,"low":376,"close":367,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",20.79,20.42,0.22,1.07,42820.126124,1073,20.6601,{"date":383,"open":384,"high":385,"low":271,"close":187,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",20.46,20.66,0.16,0.79,56462.585201,1701,20.5398,{"date":392,"open":393,"high":208,"low":218,"close":19,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",19.92,0.42,2.11,142661.555459,2153,20.2347,{"date":400,"open":329,"high":401,"low":402,"close":393,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",20.56,19.87,-0.36,-1.78,115857.31204,3408,20.0518,{"date":409,"open":283,"high":283,"low":410,"close":199,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":196},"2026-08-31",20.25,-0.17,-0.83,71565.951689,1613,{"date":416,"open":19,"high":280,"low":19,"close":417,"change":220,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",20.45,0.69,80487.512969,1284,20.492,{"date":423,"open":18,"high":424,"low":425,"close":196,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",20.3999,19.81,0.24,1.2,57444.466434,1561,20.2197,{"date":432,"open":410,"high":433,"low":434,"close":435,"change":247,"percent_change":248,"volume":436,"transactions":437,"vwap":438},"2026-08-26",20.53,20.005,20.07,58615.909048,1944,20.0905,{"date":440,"open":441,"high":441,"low":272,"close":442,"change":157,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",20.48,20.2,-1.17,29760.531931,1140,20.205,{"date":448,"open":417,"high":401,"low":210,"close":283,"change":301,"percent_change":302,"volume":449,"transactions":450,"vwap":451},"2026-08-24",47847.420238,1192,20.4479,{"date":453,"open":454,"high":455,"low":456,"close":376,"change":345,"percent_change":346,"volume":457,"transactions":458,"vwap":459},"2026-08-21",20.4,20.55,20.09,163884.286033,1599,20.3791,{"date":461,"open":245,"high":210,"low":462,"close":196,"change":293,"percent_change":294,"volume":463,"transactions":464,"vwap":465},"2026-08-20",20.02,62978.676158,2018,20.2107,{"date":467,"open":375,"high":468,"low":272,"close":272,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",20.815,-0.53,-2.57,60785.909684,1551,20.322,{"date":475,"open":281,"high":476,"low":291,"close":477,"change":360,"percent_change":106,"volume":478,"transactions":479,"vwap":480},"2026-08-18",20.99,20.65,89493.036294,2211,20.6897,{"date":482,"open":483,"high":25,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",20.8,20.685,20.75,-0.01,-0.05,103562.934381,2389,20.8853,{"date":492,"open":485,"high":493,"low":367,"close":494,"change":495,"percent_change":293,"volume":496,"transactions":497,"vwap":498},"2026-08-14",20.97,20.76,0.04,63469.85834,1586,20.8403,{"date":500,"open":367,"high":501,"low":384,"close":367,"change":495,"percent_change":293,"volume":502,"transactions":503,"vwap":504},"2026-08-13",20.89,46789.307662,1664,20.734,{"date":506,"open":441,"high":308,"low":507,"close":508,"change":426,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",20.385,20.68,1.17,51737.389022,1393,20.598,{"date":514,"open":456,"high":455,"low":227,"close":283,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",0.41,2.05,61972.484879,1729,20.4068,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":237,"volume":527,"transactions":528,"vwap":529},"2026-08-10",20,20.39,19.83,20.03,-0.04,60375.240725,1684,20.0727,{"date":531,"open":272,"high":300,"low":228,"close":435,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",-0.08,-0.4,62296.13623,1415,20.0562,{"date":538,"open":197,"high":385,"low":393,"close":263,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",-0.31,-1.52,49516.889986,1262,20.1638,{"date":545,"open":385,"high":375,"low":454,"close":384,"change":237,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",-0.97,77056.838453,2183,20.5107,{"date":551,"open":552,"high":553,"low":554,"close":385,"change":321,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",20.59,20.735,20.3001,0.73,108634.759677,2120,20.5926,{"date":560,"open":291,"high":280,"low":199,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",20.51,0.33,1.64,94094.316342,1779,20.4792,{"date":568,"open":525,"high":196,"low":218,"close":273,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",0.08,0.4,85631.892126,1658,20.1332,{"date":575,"open":246,"high":283,"low":576,"close":209,"change":486,"percent_change":487,"volume":577,"transactions":578,"vwap":579},"2026-07-30",19.98,50349.244587,1179,20.1617,{"date":581,"open":261,"high":283,"low":582,"close":207,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",20.021,-0.38,-1.85,74820.962345,1640,20.1578,{"date":589,"open":590,"high":591,"low":592,"close":197,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",20.17,20.6699,20.055,0.46,2.3,55159.994721,1731,20.4468,{"date":599,"open":600,"high":352,"low":601,"close":525,"change":411,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",19.86,19.8,-0.84,55575.326288,1674,20.0529,{"date":607,"open":272,"high":608,"low":609,"close":442,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",20.335,19.9968,0.29,1.46,38721.17282,926,20.2149,{"date":616,"open":617,"high":218,"low":618,"close":218,"change":360,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",19.78,19.51,-0.5,64940.750104,2300,19.7717,{"date":624,"open":625,"high":626,"low":627,"close":18,"change":411,"percent_change":602,"volume":628,"transactions":629,"vwap":630},"2026-07-22",20.04,20.095,19.685,56904.33343,1746,19.962,{"date":632,"open":229,"high":633,"low":617,"close":273,"change":386,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",20.32,0.8,74460.24187,1477,20.1201,{"date":639,"open":198,"high":640,"low":462,"close":462,"change":311,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",20.435,-1.14,71051.12351,1973,20.1265,{"date":646,"open":368,"high":281,"low":300,"close":410,"change":101,"percent_change":647,"volume":648,"transactions":9,"vwap":410},"2026-07-17",-1.46,122400,{"date":650,"open":522,"high":477,"low":522,"close":455,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":455},"2026-07-16",0.65,3.27,72500,{"date":655,"open":601,"high":16,"low":656,"close":657,"change":345,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-15",19.69,19.9,0.56,82800,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":360,"percent_change":619,"volume":666,"transactions":9,"vwap":665},"2026-07-14",19.84,19.95,19.5,19.79,45500,{"date":668,"open":657,"high":669,"low":600,"close":670,"change":486,"percent_change":487,"volume":671,"transactions":9,"vwap":670},"2026-07-13",20.059999,19.89,45200,{"date":673,"open":674,"high":16,"low":675,"close":657,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":657},"2026-07-10",19.88,19.77,0.01,0.05,24000,{"date":680,"open":681,"high":18,"low":681,"close":670,"change":682,"percent_change":563,"volume":683,"transactions":9,"vwap":670},"2026-07-09",19.59,0.32,41300,{"date":685,"open":229,"high":229,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-08",19.48,19.57,-0.49,-2.44,44900,{"date":692,"open":196,"high":455,"low":669,"close":669,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":669},"2026-07-07",-0.11,-0.55,43900,{"date":697,"open":698,"high":188,"low":699,"close":590,"change":189,"percent_change":190,"volume":700,"transactions":9,"vwap":590},"2026-07-06",20.040001,20.030001,42500,{"date":702,"open":455,"high":344,"low":703,"close":207,"change":403,"percent_change":704,"volume":705,"transactions":9,"vwap":207},"2026-07-02",19.99,-1.76,58600,{"date":707,"open":462,"high":187,"low":657,"close":208,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":208},"2026-07-01",0.53,2.66,78200,{"date":712,"open":218,"high":713,"low":714,"close":229,"change":526,"percent_change":237,"volume":715,"transactions":9,"vwap":229},"2026-06-30",20.049999,19.73,67900,{"date":717,"open":617,"high":18,"low":718,"close":576,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":576},"2026-06-29",19.6,0.23,1.16,68200,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-26",19.64,19.82,19.53,19.75,0.2,1.02,372600,{"date":732,"open":714,"high":617,"low":733,"close":734,"change":247,"percent_change":52,"volume":735,"transactions":9,"vwap":734},"2026-06-25",19.43,19.55,44500,{"date":737,"open":738,"high":601,"low":686,"close":739,"change":676,"percent_change":677,"volume":740,"transactions":9,"vwap":739},"2026-06-24",19.61,19.68,99700,{"date":742,"open":743,"high":656,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-23",19.36,19.25,19.67,0.34,1.76,77300,{"date":750,"open":751,"high":617,"low":752,"close":753,"change":676,"percent_change":677,"volume":754,"transactions":9,"vwap":753},"2026-06-22",19.34,19.21,19.33,50700,{"date":756,"open":757,"high":758,"low":759,"close":757,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":757},"2026-06-18",19.32,19.42,19.07,0.21,1.1,120300,{"date":764,"open":618,"high":738,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-17",18.95,19.11,-0.37,-1.9,74100,{"date":771,"open":772,"high":773,"low":766,"close":686,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":686},"2026-06-16",19.16,19.58,0.37,1.94,102300,{"date":778,"open":618,"high":219,"low":779,"close":766,"change":101,"percent_change":780,"volume":781,"transactions":9,"vwap":766},"2026-06-15",19.01,-1.55,73100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":386,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-12",19.26,19.54,18.79,19.41,0.83,119800,{"date":791,"open":758,"high":792,"low":793,"close":744,"change":121,"percent_change":794,"volume":795,"transactions":9,"vwap":744},"2026-06-11",19.56,19.040001,-0.62,75300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-10",19.17,19.39,19.030001,19.37,0.31,1.63,117400,{"date":806,"open":779,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-09",19.38,18.83,19.059999,0.17,0.9,115600,{"date":814,"open":815,"high":759,"low":816,"close":817,"change":693,"percent_change":126,"volume":818,"transactions":9,"vwap":817},"2026-06-08",18.81,18.57,18.89,138200,{"date":820,"open":815,"high":821,"low":822,"close":823,"change":728,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-05",19.14,18.28,19,1.06,125800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":190,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-04",18.73,18.92,18.62,18.8,1.62,64300,{"date":835,"open":793,"high":793,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-03",18.48,18.5,-0.59,-3.09,95900,{"date":842,"open":843,"high":772,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-02",18.74,19.09,0.25,1.33,99500,{"date":849,"open":850,"high":758,"low":851,"close":852,"change":526,"percent_change":45,"volume":853,"transactions":9,"vwap":852},"2026-06-01",19.22,18.54,18.84,139200,{"date":855,"open":856,"high":823,"low":815,"close":857,"change":71,"percent_change":774,"volume":858,"transactions":9,"vwap":857},"2026-05-29",18.85,18.88,85700,{"date":860,"open":861,"high":817,"low":862,"close":815,"change":486,"percent_change":487,"volume":863,"transactions":9,"vwap":815},"2026-05-28",18.78,18.51,66400,{"date":865,"open":823,"high":866,"low":867,"close":868,"change":145,"percent_change":693,"volume":869,"transactions":9,"vwap":868},"2026-05-27",19.15,18.75,18.82,82000,{"date":871,"open":831,"high":872,"low":873,"close":852,"change":211,"percent_change":874,"volume":875,"transactions":9,"vwap":852},"2026-05-26",18.99,18.66,1.45,88600,{"date":877,"open":843,"high":878,"low":879,"close":816,"change":526,"percent_change":45,"volume":880,"transactions":9,"vwap":816},"2026-05-22",18.77,18.45,100300,{"date":882,"open":836,"high":883,"low":884,"close":885,"change":569,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-21",18.65,18.25,18.61,0.43,68800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":788,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-20",17.79,18.55,17.67,18.53,4.69,172500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":145,"percent_change":693,"volume":902,"transactions":9,"vwap":901},"2026-05-19",17.63,17.83,17.57,17.7,59700,{"date":904,"open":905,"high":890,"low":905,"close":906,"change":377,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-18",17.5,17.72,1.26,32700,{"date":910,"open":911,"high":906,"low":912,"close":905,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":905},"2026-05-15",17.48,17.46,-0.15,-0.85,58500,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":264,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-14",17.85,17.61,17.65,0.51,14500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":360,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-13",17.52,17.66,17.45,17.56,-0.57,39600,{"date":932,"open":933,"high":934,"low":912,"close":926,"change":935,"percent_change":935,"volume":936,"transactions":9,"vwap":926},"2026-05-12",17.55,17.69,0,57500,{"date":938,"open":939,"high":939,"low":920,"close":926,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":926},"2026-05-11",17.89,-0.18,-1.01,31100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":360,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-08",17.87,17.95,17.74,17.84,-0.56,35900,{"date":952,"open":926,"high":946,"low":926,"close":953,"change":760,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-07",17.94,1.18,42400,{"date":957,"open":958,"high":918,"low":920,"close":959,"change":301,"percent_change":345,"volume":960,"transactions":9,"vwap":959},"2026-05-06",17.75,17.73,28300,{"date":962,"open":911,"high":948,"low":927,"close":963,"change":802,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-05",17.71,1.78,31800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":237,"percent_change":641,"volume":972,"transactions":9,"vwap":971},"2026-05-04",17.44,17.6,17,17.4,54500,{"date":974,"open":905,"high":975,"low":976,"close":969,"change":220,"percent_change":634,"volume":977,"transactions":9,"vwap":969},"2026-05-01",17.9,17.47,22800,{"date":979,"open":980,"high":963,"low":980,"close":912,"change":486,"percent_change":284,"volume":981,"transactions":9,"vwap":912},"2026-04-30",17.37,37000,{"date":983,"open":892,"high":984,"low":971,"close":976,"change":285,"percent_change":985,"volume":986,"transactions":9,"vwap":976},"2026-04-29",17.81,-1.63,52100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":729,"volume":994,"transactions":9,"vwap":992},"2026-04-28",17.59,17.99,17.58,17.76,0.18,36500,{"date":996,"open":926,"high":997,"low":900,"close":991,"change":247,"percent_change":998,"volume":999,"transactions":9,"vwap":991},"2026-04-27",17.98,-0.73,27900,{"date":1001,"open":1002,"high":918,"low":1002,"close":963,"change":993,"percent_change":111,"volume":1003,"transactions":9,"vwap":963},"2026-04-24",17.51,32000,{"date":1005,"open":1006,"high":920,"low":1006,"close":1007,"change":569,"percent_change":593,"volume":1008,"transactions":9,"vwap":1007},"2026-04-23",17.43,17.53,26300,{"date":1010,"open":1002,"high":991,"low":1011,"close":927,"change":145,"percent_change":693,"volume":942,"transactions":9,"vwap":927},"2026-04-22",17.36,{"date":1013,"open":1014,"high":1015,"low":1016,"close":976,"change":583,"percent_change":1017,"volume":683,"transactions":9,"vwap":976},"2026-04-21",17.8,17.93,17.3,-2.13,{"date":1019,"open":992,"high":1020,"low":906,"close":918,"change":360,"percent_change":949,"volume":1021,"transactions":9,"vwap":918},"2026-04-20",17.92,35000,{"date":1023,"open":1024,"high":1025,"low":958,"close":946,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":946},"2026-04-17",17.78,18.049999,0.44,2.51,76800,{"date":1030,"open":925,"high":958,"low":971,"close":1002,"change":526,"percent_change":311,"volume":1031,"transactions":9,"vwap":1002},"2026-04-16",54000,{"date":1033,"open":1007,"high":920,"low":971,"close":933,"change":487,"percent_change":1034,"volume":1035,"transactions":9,"vwap":933},"2026-04-15",-0.28,37400,{"date":1037,"open":925,"high":926,"low":1006,"close":969,"change":145,"percent_change":693,"volume":1038,"transactions":9,"vwap":969},"2026-04-14",87000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":302,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-13",17.49,17.86,17.33,17.62,0.57,25900,{"date":1048,"open":992,"high":992,"low":1049,"close":925,"change":101,"percent_change":1050,"volume":1051,"transactions":9,"vwap":925},"2026-04-10",17.39,-1.68,38600,{"date":1053,"open":927,"high":948,"low":1016,"close":1054,"change":802,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-09",17.82,1.77,77700,{"date":1058,"open":911,"high":918,"low":1059,"close":1002,"change":719,"percent_change":846,"volume":1060,"transactions":9,"vwap":1002},"2026-04-08",17.25,86100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":810,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-07",17.049999,17.31,16.82,17.28,0.99,57600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":993,"percent_change":824,"volume":1075,"transactions":9,"vwap":1074},"2026-04-06",16.93,17.15,16.9,17.11,65700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1071,"change":1081,"percent_change":993,"volume":1082,"transactions":9,"vwap":1071},"2026-04-02",16.73,16.99,16.46,0.03,38900,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1073,"change":293,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1073},"2026-04-01",16.8,16.92,1.14,25100,{"date":1090,"open":1078,"high":1079,"low":1091,"close":1092,"change":345,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-31",16.54,16.71,0.66,55100,{"date":1096,"open":1097,"high":1098,"low":1080,"close":1099,"change":220,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-30",16.57,16.72,16.6,0.85,43300,{"date":1103,"open":1097,"high":1104,"low":1105,"close":1080,"change":1106,"percent_change":602,"volume":1107,"transactions":9,"vwap":1080},"2026-03-27",16.66,16.42,-0.14,28800,{"date":1109,"open":1110,"high":1104,"low":1110,"close":1099,"change":487,"percent_change":101,"volume":1111,"transactions":9,"vwap":1099},"2026-03-26",16.53,27000,{"date":1113,"open":1085,"high":1086,"low":1091,"close":1114,"change":145,"percent_change":121,"volume":1115,"transactions":9,"vwap":1114},"2026-03-25",16.65,30800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":677,"percent_change":190,"volume":1122,"transactions":9,"vwap":1121},"2026-03-24",16.5,16.7,16.45,16.67,70100,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":211,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-23",16.55,17.01,16.62,1.65,84500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":486,"percent_change":284,"volume":1136,"transactions":9,"vwap":1135},"2026-03-20",16.39,16.44,16.17,16.35,165200,{"date":1138,"open":1139,"high":1118,"low":1140,"close":1141,"change":189,"percent_change":774,"volume":1142,"transactions":9,"vwap":1141},"2026-03-19",16.16,16.15,16.36,78300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":913,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-18",16.32,16.51,16.27,16.3,-0.91,88400,{"date":1152,"open":1091,"high":1127,"low":1153,"close":1120,"change":486,"percent_change":284,"volume":1154,"transactions":9,"vwap":1120},"2026-03-17",16.37,54300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1080,"change":386,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1080},"2026-03-16",16.48,16.59,16.38,0.98,47100,{"date":1163,"open":1164,"high":1127,"low":1165,"close":1148,"change":1166,"percent_change":940,"volume":1142,"transactions":9,"vwap":1148},"2026-03-13",16.43,16.23,-0.03,{"date":1168,"open":1169,"high":1133,"low":1170,"close":1171,"change":71,"percent_change":886,"volume":1172,"transactions":9,"vwap":1171},"2026-03-12",16.030001,16.02,16.33,72900,{"date":1174,"open":1139,"high":1145,"low":1175,"close":1176,"change":486,"percent_change":284,"volume":1177,"transactions":9,"vwap":1176},"2026-03-11",16.059999,16.26,60700,{"date":1179,"open":1139,"high":1114,"low":1139,"close":1147,"change":486,"percent_change":284,"volume":1180,"transactions":9,"vwap":1147},"2026-03-10",61400,{"date":1182,"open":1183,"high":1157,"low":1184,"close":1185,"change":360,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-09",16.13,15.86,16.28,-0.61,111800,{"date":1189,"open":1148,"high":1080,"low":1190,"close":1159,"change":935,"percent_change":935,"volume":1191,"transactions":9,"vwap":1159},"2026-03-06",16.07,113400,{"date":1193,"open":1194,"high":1120,"low":1165,"close":1159,"change":935,"percent_change":935,"volume":1195,"transactions":9,"vwap":1159},"2026-03-05",16.31,67400,{"date":1197,"open":1118,"high":1198,"low":1153,"close":1159,"change":71,"percent_change":886,"volume":1199,"transactions":9,"vwap":1159},"2026-03-04",16.68,45900,{"date":1201,"open":1176,"high":1202,"low":1203,"close":1194,"change":486,"percent_change":284,"volume":1204,"transactions":9,"vwap":1194},"2026-03-03",16.47,15.87,130400,{"date":1206,"open":1207,"high":1099,"low":1207,"close":1145,"change":71,"percent_change":886,"volume":1208,"transactions":9,"vwap":1145},"2026-03-02",16.12,56200,{"date":1210,"open":1211,"high":1211,"low":1139,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-27",16.49,16.25,-0.46,-2.75,82600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1092,"change":386,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1092},"2026-02-26",16.83,16.88,16.58,0.97,34600,{"date":1224,"open":1118,"high":1104,"low":1194,"close":1125,"change":760,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1125},"2026-02-25",1.29,70200,{"date":1228,"open":1139,"high":1229,"low":1230,"close":1231,"change":993,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-02-24",16.4,16.1,16.34,1.11,53000,{"date":1235,"open":1127,"high":1104,"low":1236,"close":1139,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1139},"2026-02-23",16.08,-0.54,-3.23,75800,{"date":1241,"open":1092,"high":1242,"low":1220,"close":1119,"change":486,"percent_change":284,"volume":1243,"transactions":9,"vwap":1119},"2026-02-20",16.91,91100,{"date":1245,"open":1097,"high":1065,"low":1164,"close":1092,"change":302,"percent_change":1246,"volume":1075,"transactions":9,"vwap":1092},"2026-02-19",0.6,{"date":1248,"open":1104,"high":1249,"low":1091,"close":1250,"change":284,"percent_change":403,"volume":1056,"transactions":9,"vwap":1250},"2026-02-18",17.02,16.61,{"date":1252,"open":1158,"high":1063,"low":1097,"close":1121,"change":1253,"percent_change":387,"volume":1254,"transactions":9,"vwap":1121},"2026-02-17",0.13,55000,{"date":1256,"open":1104,"high":1065,"low":1118,"close":1091,"change":284,"percent_change":403,"volume":1257,"transactions":9,"vwap":1091},"2026-02-13",40000,{"date":1259,"open":1260,"high":1260,"low":1159,"close":1099,"change":411,"percent_change":941,"volume":795,"transactions":9,"vwap":1099},"2026-02-12",16.89,{"date":1262,"open":1072,"high":1016,"low":1198,"close":1263,"change":20,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-11",16.77,-1.53,76500,{"date":1267,"open":1268,"high":1064,"low":1269,"close":1270,"change":386,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-10",16.86,16.85,17.030001,0.95,92900,{"date":1274,"open":1219,"high":1275,"low":1276,"close":1277,"change":532,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-09",17.08,16.64,16.87,-0.47,64800,{"date":1281,"open":1282,"high":1283,"low":1218,"close":1284,"change":386,"percent_change":1271,"volume":1285,"transactions":9,"vwap":1284},"2026-02-06",16.97,17.13,16.95,82200,{"date":1287,"open":1268,"high":1288,"low":1276,"close":1289,"change":121,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-05",17.16,16.79,-0.71,103300,{"date":1293,"open":1086,"high":1294,"low":1198,"close":1242,"change":301,"percent_change":353,"volume":1295,"transactions":9,"vwap":1242},"2026-02-04",17.2,92400,{"date":1297,"open":1263,"high":1298,"low":1194,"close":1260,"change":284,"percent_change":150,"volume":1299,"transactions":9,"vwap":1260},"2026-02-03",16.94,189100,{"date":1301,"open":1110,"high":1302,"low":1303,"close":1284,"change":810,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1284},"2026-02-02",17.27,16.29,1.01,350500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":394,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-30",16.2,16.81,15.88,16.78,2.57,189700,{"date":1315,"open":1311,"high":1218,"low":1316,"close":1141,"change":1317,"percent_change":689,"volume":1318,"transactions":9,"vwap":1141},"2026-01-29",16.11,-0.41,110900,{"date":1320,"open":1321,"high":976,"low":1118,"close":1263,"change":220,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1263},"2026-01-28",17.21,0.84,180700,{"date":1325,"open":1118,"high":1104,"low":1105,"close":1326,"change":293,"percent_change":720,"volume":1327,"transactions":9,"vwap":1326},"2026-01-27",16.63,58400,{"date":1329,"open":1231,"high":1127,"low":1330,"close":1133,"change":495,"percent_change":426,"volume":1331,"transactions":9,"vwap":1133},"2026-01-26",16.24,56300,{"date":1333,"open":1071,"high":1071,"low":1212,"close":1229,"change":106,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1229},"2026-01-23",-2.84,44800,{"date":1337,"open":1085,"high":1249,"low":1085,"close":1219,"change":293,"percent_change":1087,"volume":1338,"transactions":9,"vwap":1219},"2026-01-22",37600,{"date":1340,"open":1140,"high":1341,"low":1342,"close":1343,"change":1045,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-21",16.75,16,16.69,3.54,60900,{"date":1347,"open":1308,"high":1118,"low":1316,"close":1207,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1207},"2026-01-20",-0.33,-2.01,47200,{"date":1352,"open":1157,"high":1158,"low":1148,"close":1120,"change":526,"percent_change":157,"volume":1353,"transactions":9,"vwap":1120},"2026-01-16",51000,{"date":1355,"open":1139,"high":1250,"low":1316,"close":1211,"change":211,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1211},"2026-01-15",1.66,48000,{"date":1359,"open":1212,"high":1185,"low":1360,"close":1361,"change":760,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-14",15.92,16.22,1.31,54100,{"date":1365,"open":1366,"high":1316,"low":1367,"close":1368,"change":1081,"percent_change":293,"volume":1369,"transactions":9,"vwap":1368},"2026-01-13",15.98,15.84,16.01,39200,{"date":1371,"open":1342,"high":1230,"low":1184,"close":1366,"change":532,"percent_change":619,"volume":1035,"transactions":9,"vwap":1366},"2026-01-12",{"date":1373,"open":1135,"high":1275,"low":1169,"close":1175,"change":116,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1175},"2026-01-09",-1.95,58700,{"date":1377,"open":1169,"high":1118,"low":1169,"close":1159,"change":1378,"percent_change":1379,"volume":1003,"transactions":9,"vwap":1159},"2026-01-08",0.28,1.74,{"date":1381,"open":1118,"high":1118,"low":1382,"close":1230,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1230},"2026-01-07",15.9,-0.16,-0.98,66900,{"date":1387,"open":1183,"high":1145,"low":1170,"close":1176,"change":321,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1176},"2026-01-06",0.93,116700,{"date":1391,"open":1392,"high":1153,"low":1392,"close":1316,"change":676,"percent_change":189,"volume":769,"transactions":9,"vwap":1316},"2026-01-05",15.52,{"date":1394,"open":1145,"high":1276,"low":1395,"close":1230,"change":162,"percent_change":1264,"volume":1396,"transactions":9,"vwap":1230},"2026-01-02",16.09,63400,{"date":1398,"open":1105,"high":1121,"low":1147,"close":1135,"change":532,"percent_change":688,"volume":1399,"transactions":9,"vwap":1135},"2025-12-31",41700,{"date":1401,"open":1097,"high":1277,"low":1229,"close":1164,"change":913,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1164},"2025-12-30",-0.9,37700,{"date":1405,"open":1277,"high":1282,"low":1091,"close":1220,"change":157,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1220},"2025-12-29",-1.43,50500,{"date":1409,"open":1268,"high":1410,"low":1411,"close":1065,"change":360,"percent_change":838,"volume":1412,"transactions":9,"vwap":1065},"2025-12-26",17.07,16.74,37200,{"date":1414,"open":1415,"high":1072,"low":1263,"close":1086,"change":200,"percent_change":1317,"volume":1416,"transactions":9,"vwap":1086},"2025-12-24",17.09,44100,{"date":1418,"open":1419,"high":911,"low":1420,"close":1079,"change":913,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1079},"2025-12-23",17.17,16.98,-0.88,73600,{"date":1424,"open":1425,"high":1426,"low":1249,"close":1427,"change":302,"percent_change":354,"volume":1428,"transactions":9,"vwap":1427},"2025-12-22",17.12,17.29,17.14,103000,{"date":1430,"open":1016,"high":1011,"low":1277,"close":1431,"change":162,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-12-19",17.040001,-1.45,172000,{"date":1435,"open":1436,"high":925,"low":1294,"close":1426,"change":301,"percent_change":353,"volume":1437,"transactions":9,"vwap":1426},"2025-12-18",17.42,71600,{"date":1439,"open":906,"high":1014,"low":1415,"close":1302,"change":1106,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1302},"2025-12-17",-0.8,117900,{"date":1443,"open":1041,"high":919,"low":1321,"close":1444,"change":526,"percent_change":311,"volume":1445,"transactions":9,"vwap":1444},"2025-12-16",17.41,135900,{"date":1447,"open":1079,"high":1448,"low":1219,"close":927,"change":346,"percent_change":1449,"volume":1450,"transactions":9,"vwap":927},"2025-12-15",18.01,3.19,539100,{"date":1452,"open":1263,"high":1079,"low":1326,"close":1242,"change":426,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1242},"2025-12-12",1.44,87900,{"date":1456,"open":1133,"high":1198,"low":1145,"close":1121,"change":610,"percent_change":1055,"volume":1457,"transactions":9,"vwap":1121},"2025-12-11",123600,{"date":1459,"open":1382,"high":1229,"low":1382,"close":1159,"change":708,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1159},"2025-12-10",3.34,114100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":810,"percent_change":1468,"volume":1161,"transactions":9,"vwap":1467},"2025-12-09",15.77,15.94,15.68,15.85,1.08,{"date":1470,"open":1471,"high":1367,"low":1472,"close":1466,"change":526,"percent_change":162,"volume":1327,"transactions":9,"vwap":1466},"2025-12-08",15.74,15.66,{"date":1474,"open":1475,"high":1203,"low":1476,"close":1477,"change":913,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-05",15.81,15.65,15.72,-0.95,28500,{"date":1481,"open":1366,"high":1395,"low":1482,"close":1203,"change":121,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1203},"2025-12-04",15.82,-0.75,71700,{"date":1486,"open":1487,"high":1342,"low":1487,"close":1488,"change":418,"percent_change":1489,"volume":869,"transactions":9,"vwap":1488},"2025-12-03",15.42,15.99,4.51,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":150,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-02",15.71,15.29,15.3,-2.24,79400,{"date":1498,"open":1310,"high":1465,"low":1499,"close":1476,"change":285,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1476},"2025-12-01",15.59,-1.82,32300,{"date":1503,"open":1504,"high":1368,"low":1467,"close":1465,"change":1166,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1465},"2025-11-28",15.91,-0.19,34800,{"date":1508,"open":1342,"high":1236,"low":1367,"close":1509,"change":526,"percent_change":162,"volume":1510,"transactions":9,"vwap":1509},"2025-11-26",15.97,92200,{"date":1512,"open":1513,"high":1175,"low":1513,"close":1368,"change":708,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1368},"2025-11-25",15.48,3.42,95200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1513,"change":353,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1513},"2025-11-24",15.27,15.55,15.18,0.78,58000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-11-21",14.83,15.6,14.75,15.36,0.52,3.5,72100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":45,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-20",15.24,15.49,14.76,14.84,-1.4,56400,{"date":1541,"open":1542,"high":70,"low":1543,"close":1544,"change":526,"percent_change":337,"volume":1545,"transactions":9,"vwap":1544},"2025-11-19",15.03,14.88,15.05,48200,{"date":1547,"open":1548,"high":1493,"low":1549,"close":1548,"change":676,"percent_change":71,"volume":1550,"transactions":9,"vwap":1548},"2025-11-18",15.09,14.95,32400,{"date":1552,"open":1553,"high":1554,"low":1544,"close":70,"change":929,"percent_change":1555,"volume":1556,"transactions":9,"vwap":70},"2025-11-17",15.62,15.63,-3.64,89000,{"date":1558,"open":1559,"high":1367,"low":1560,"close":1476,"change":121,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1476},"2025-11-14",15.78,15.5,-0.76,78900,{"date":1564,"open":1565,"high":1488,"low":1466,"close":1464,"change":532,"percent_change":619,"volume":1566,"transactions":9,"vwap":1464},"2025-11-13",15.75,131700,{"date":1568,"open":1466,"high":1203,"low":1569,"close":1467,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1467},"2025-11-12",15.54,0.26,1.67,91700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1499,"change":486,"percent_change":284,"volume":1578,"transactions":9,"vwap":1499},"2025-11-11",15.69,15.73,15.4,38000,{"date":1580,"open":1581,"high":1477,"low":1548,"close":1526,"change":1529,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1526},"2025-11-10",15.17,3.45,128600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":70,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":70},"2025-11-07",14.57,15.15,14.51,0.5,3.43,113700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":162,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-06",14.91,15.01,14.54,14.58,-1.69,41500,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1525,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1525},"2025-11-05",14.13,15.16,0.81,5.78,194500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1609,"change":487,"percent_change":403,"volume":1612,"transactions":9,"vwap":1609},"2025-11-04",14.02,14.17,14.01,39800,{"date":1614,"open":1615,"high":1616,"low":1609,"close":1617,"change":526,"percent_change":1034,"volume":1618,"transactions":9,"vwap":1617},"2025-11-03",14.18,14.36,14.07,32200,{"date":1620,"open":1611,"high":1621,"low":26,"close":1622,"change":935,"percent_change":935,"volume":1623,"transactions":9,"vwap":1622},"2025-10-31",14.23,14.11,26800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1622,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1622},"2025-10-30",14.08,14.37,14.03,-0.09,-0.63,22300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":583,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-29",14.56,14.64,14.06,14.2,-2.61,67800,{"date":1641,"open":1586,"high":1642,"low":1634,"close":1597,"change":1629,"percent_change":1186,"volume":1643,"transactions":9,"vwap":1597},"2025-10-28",14.67,28600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1642,"change":677,"percent_change":746,"volume":1649,"transactions":9,"vwap":1642},"2025-10-27",14.62,14.74,14.6,36300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1646,"change":719,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1646},"2025-10-24",14.5,14.69,14.39,1.6,65100,{"date":1658,"open":1652,"high":1659,"low":1660,"close":1654,"change":284,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1654},"2025-10-23",14.52,14.15,-0.42,84400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":913,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-22",14.7,14.71,14.4,14.45,-1.03,52300,{"date":1672,"open":1673,"high":1646,"low":1673,"close":1648,"change":71,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1648},"2025-10-21",14.43,0.48,15300,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":802,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-20",14.24,14.55,14.53,2.18,18800,{"date":1684,"open":1685,"high":1686,"low":1609,"close":1687,"change":728,"percent_change":1688,"volume":1369,"transactions":9,"vwap":1687},"2025-10-17",14.04,14.34,14.22,1.43,{"date":1690,"open":1527,"high":1691,"low":1611,"close":1609,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1609},"2025-10-16",14.85,-0.74,-5.01,96600,{"date":1696,"open":1697,"high":1698,"low":1597,"close":1536,"change":293,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1536},"2025-10-15",14.61,14.79,1.3,50200,{"date":1702,"open":1636,"high":1703,"low":1704,"close":1586,"change":570,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1586},"2025-10-14",14.66,14.05,2.82,59600,{"date":1708,"open":1709,"high":1710,"low":1609,"close":1610,"change":532,"percent_change":949,"volume":1711,"transactions":9,"vwap":1610},"2025-10-13",14.3,14.42,48500,{"date":1713,"open":1714,"high":1596,"low":1715,"close":1715,"change":337,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-10",14.49,14.25,-1.86,56000,{"date":1719,"open":1659,"high":1679,"low":1588,"close":1659,"change":145,"percent_change":1106,"volume":1720,"transactions":9,"vwap":1659},"2025-10-09",44000,{"date":1722,"open":1723,"high":1647,"low":1588,"close":1596,"change":526,"percent_change":337,"volume":942,"transactions":9,"vwap":1596},"2025-10-08",14.65,{"date":1725,"open":1588,"high":1691,"low":1588,"close":1597,"change":935,"percent_change":935,"volume":1726,"transactions":9,"vwap":1597},"2025-10-07",29000,{"date":1728,"open":1679,"high":1729,"low":1730,"close":1597,"change":71,"percent_change":1674,"volume":1731,"transactions":9,"vwap":1597},"2025-10-06",14.77,14.44,62600,{"date":1733,"open":1680,"high":1697,"low":1652,"close":1588,"change":1253,"percent_change":811,"volume":1479,"transactions":9,"vwap":1588},"2025-10-03",{"date":1735,"open":1697,"high":1736,"low":1709,"close":1737,"change":311,"percent_change":1738,"volume":1375,"transactions":9,"vwap":1737},"2025-10-02",14.68,14.38,-1.57,{"date":1740,"open":1741,"high":1665,"low":1634,"close":1697,"change":1629,"percent_change":1186,"volume":1742,"transactions":9,"vwap":1697},"2025-10-01",14.63,33700,{"date":1744,"open":1646,"high":1745,"low":1597,"close":1665,"change":486,"percent_change":200,"volume":1746,"transactions":9,"vwap":1665},"2025-09-30",14.87,23300,{"date":1748,"open":1749,"high":1750,"low":1723,"close":1666,"change":913,"percent_change":941,"volume":1751,"transactions":9,"vwap":1666},"2025-09-29",14.86,14.89,49600,{"date":1753,"open":1750,"high":1754,"low":1755,"close":1749,"change":486,"percent_change":200,"volume":1756,"transactions":9,"vwap":1749},"2025-09-26",14.92,14.81,23100,{"date":1758,"open":1749,"high":1759,"low":1647,"close":1745,"change":145,"percent_change":247,"volume":1760,"transactions":9,"vwap":1745},"2025-09-25",14.94,17700,{"date":1762,"open":1749,"high":1595,"low":1749,"close":1750,"change":1166,"percent_change":237,"volume":1763,"transactions":9,"vwap":1750},"2025-09-24",13600,{"date":1765,"open":1766,"high":1767,"low":1755,"close":1754,"change":495,"percent_change":211,"volume":1768,"transactions":9,"vwap":1754},"2025-09-23",14.98,15.06,25700,{"date":1770,"open":1525,"high":1549,"low":1536,"close":1543,"change":487,"percent_change":1348,"volume":1771,"transactions":9,"vwap":1543},"2025-09-22",20200,{"date":1773,"open":1544,"high":1544,"low":1665,"close":1774,"change":1106,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-09-19",14.93,-0.93,200000,{"date":1778,"open":1537,"high":1779,"low":1537,"close":1779,"change":802,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-09-18",15.07,2.1,31500,{"date":1783,"open":1784,"high":1548,"low":1647,"close":1536,"change":487,"percent_change":201,"volume":1375,"transactions":9,"vwap":1536},"2025-09-17",14.8,{"date":1786,"open":1665,"high":1787,"low":1703,"close":1755,"change":189,"percent_change":515,"volume":683,"transactions":9,"vwap":1755},"2025-09-16",14.82,{"date":1789,"open":1537,"high":1790,"low":1791,"close":1527,"change":1166,"percent_change":237,"volume":1792,"transactions":9,"vwap":1527},"2025-09-15",14.96,14.72,21900,{"date":1794,"open":1691,"high":1594,"low":1703,"close":1795,"change":913,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-12",14.78,-1,21700,{"date":1799,"open":1665,"high":1800,"low":1736,"close":1774,"change":1378,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1774},"2025-09-11",14.97,1.91,21300,{"date":1804,"open":1805,"high":1755,"low":1697,"close":1723,"change":532,"percent_change":1237,"volume":1088,"transactions":9,"vwap":1723},"2025-09-10",14.73,{"date":1807,"open":1729,"high":1745,"low":1703,"close":1805,"change":532,"percent_change":1237,"volume":1808,"transactions":9,"vwap":1805},"2025-09-09",23800,{"date":1810,"open":1549,"high":1549,"low":1527,"close":1755,"change":360,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1755},"2025-09-08",-0.67,26200,{"date":1814,"open":1542,"high":1815,"low":1755,"close":1594,"change":1629,"percent_change":1816,"volume":1771,"transactions":9,"vwap":1594},"2025-09-05",15.21,-0.6,{"date":1818,"open":1790,"high":1819,"low":1754,"close":1819,"change":302,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-04",15,0.67,28000,{"date":1823,"open":1691,"high":1774,"low":1729,"close":1824,"change":1081,"percent_change":728,"volume":1825,"transactions":9,"vwap":1824},"2025-09-03",14.9,24300,{"date":1827,"open":1536,"high":1750,"low":1536,"close":1745,"change":1081,"percent_change":728,"volume":1828,"transactions":9,"vwap":1745},"2025-09-02",22400,{"date":1830,"open":1537,"high":1750,"low":1525,"close":1537,"change":486,"percent_change":200,"volume":1831,"transactions":9,"vwap":1537},"2025-08-29",18100,{"date":1833,"open":1594,"high":1754,"low":1795,"close":1691,"change":526,"percent_change":337,"volume":1834,"transactions":9,"vwap":1691},"2025-08-28",15100,{"date":1836,"open":1698,"high":1754,"low":1698,"close":1750,"change":71,"percent_change":72,"volume":1837,"transactions":9,"vwap":1750},"2025-08-27",23700,{"date":1839,"open":1691,"high":1774,"low":1698,"close":1787,"change":486,"percent_change":200,"volume":1840,"transactions":9,"vwap":1787},"2025-08-26",20700,{"date":1842,"open":1843,"high":1843,"low":1729,"close":1525,"change":360,"percent_change":1811,"volume":1844,"transactions":9,"vwap":1525},"2025-08-25",14.99,21100,{"date":1846,"open":1847,"high":1766,"low":1654,"close":1774,"change":1045,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1774},"2025-08-22",14.47,3.97,123100,{"date":1851,"open":1852,"high":1673,"low":1709,"close":1616,"change":200,"percent_change":688,"volume":1853,"transactions":9,"vwap":1616},"2025-08-21",14.33,24600,{"date":1855,"open":1668,"high":1668,"low":1856,"close":1673,"change":676,"percent_change":71,"volume":1844,"transactions":9,"vwap":1673},"2025-08-20",13.96,{"date":1858,"open":1824,"high":1824,"low":1852,"close":1710,"change":200,"percent_change":106,"volume":1859,"transactions":9,"vwap":1710},"2025-08-19",19100,{"date":1861,"open":1654,"high":1525,"low":1616,"close":1714,"change":302,"percent_change":418,"volume":1862,"transactions":9,"vwap":1714},"2025-08-18",16700,{"date":1864,"open":1795,"high":1795,"low":1616,"close":1654,"change":1348,"percent_change":1495,"volume":1865,"transactions":9,"vwap":1654},"2025-08-15",26000,{"date":1867,"open":1525,"high":1594,"low":1666,"close":1791,"change":1505,"percent_change":274,"volume":1868,"transactions":9,"vwap":1791},"2025-08-14",32500,{"date":1870,"open":1766,"high":1767,"low":1525,"close":1594,"change":1081,"percent_change":728,"volume":1871,"transactions":9,"vwap":1594},"2025-08-13",74900,{"date":1873,"open":1715,"high":1543,"low":1687,"close":1543,"change":221,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1543},"2025-08-12",4.94,77200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1615,"change":676,"percent_change":71,"volume":1881,"transactions":9,"vwap":1615},"2025-08-11",14.1,14.21,13.95,22700,{"date":1883,"open":1602,"high":1687,"low":1628,"close":1610,"change":345,"percent_change":1521,"volume":1884,"transactions":9,"vwap":1610},"2025-08-08",15400,{"date":1886,"open":1615,"high":1637,"low":1887,"close":1636,"change":200,"percent_change":619,"volume":1888,"transactions":9,"vwap":1636},"2025-08-07",14,40600,{"date":1890,"open":1704,"high":1637,"low":1704,"close":1602,"change":71,"percent_change":1589,"volume":1891,"transactions":9,"vwap":1602},"2025-08-06",21400,{"date":1893,"open":1602,"high":1894,"low":1895,"close":1636,"change":284,"percent_change":1661,"volume":1821,"transactions":9,"vwap":1636},"2025-08-05",14.19,13.94,{"date":1897,"open":1898,"high":1879,"low":1898,"close":1899,"change":760,"percent_change":1900,"volume":1821,"transactions":9,"vwap":1899},"2025-08-04",13.92,14.12,1.51,{"date":1902,"open":1887,"high":1715,"low":1903,"close":26,"change":1106,"percent_change":1796,"volume":1904,"transactions":9,"vwap":26},"2025-08-01",13.71,56100,{"date":1906,"open":1685,"high":1621,"low":1609,"close":1704,"change":360,"percent_change":1290,"volume":1907,"transactions":9,"vwap":1704},"2025-07-31",43600,{"date":1909,"open":1596,"high":1634,"low":1609,"close":1660,"change":101,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1660},"2025-07-30",-2.08,41800,{"date":1913,"open":1667,"high":1914,"low":1616,"close":1668,"change":264,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1668},"2025-07-29",14.59,0.63,52700,{"date":1918,"open":1710,"high":1710,"low":1610,"close":1616,"change":486,"percent_change":200,"volume":1919,"transactions":9,"vwap":1616},"2025-07-28",44400,{"date":1921,"open":1628,"high":1668,"low":1922,"close":1627,"change":651,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1627},"2025-07-25",13.81,4.74,79900,{"date":1926,"open":1609,"high":1628,"low":1927,"close":1927,"change":101,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-07-24",13.72,-2.14,50000,{"date":1931,"open":1611,"high":1609,"low":1898,"close":1609,"change":677,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1609},"2025-07-23",0.36,20300,{"date":1935,"open":26,"high":1936,"low":1937,"close":1938,"change":495,"percent_change":610,"volume":1888,"transactions":9,"vwap":1938},"2025-07-22",14.09,13.84,13.97,{"date":1940,"open":1938,"high":1636,"low":1898,"close":1941,"change":526,"percent_change":285,"volume":1942,"transactions":9,"vwap":1941},"2025-07-21",13.93,21200,{"date":1944,"open":1878,"high":1878,"low":1903,"close":1938,"change":935,"percent_change":935,"volume":1945,"transactions":9,"vwap":1938},"2025-07-18",42900,{"date":1947,"open":1948,"high":1899,"low":1948,"close":1938,"change":302,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1938},"2025-07-17",13.82,0.72,38500,{"date":1952,"open":1953,"high":1880,"low":1954,"close":1955,"change":353,"percent_change":1956,"volume":1868,"transactions":9,"vwap":1955},"2025-07-16",13.9,13.65,13.87,0.87,{"date":1958,"open":1626,"high":1626,"low":1903,"close":1959,"change":116,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-07-15",13.75,-2.27,43800,{"date":1963,"open":1880,"high":1964,"low":1880,"close":1617,"change":677,"percent_change":1932,"volume":1965,"transactions":9,"vwap":1617},"2025-07-14",14.16,13400,{"date":1967,"open":1968,"high":1709,"low":1887,"close":1609,"change":767,"percent_change":470,"volume":1969,"transactions":9,"vwap":1609},"2025-07-11",14.26,19500,{"date":1971,"open":1972,"high":1973,"low":1678,"close":1654,"change":1081,"percent_change":760,"volume":1974,"transactions":9,"vwap":1654},"2025-07-10",14.31,14.41,29800,{"date":1976,"open":1977,"high":1616,"low":1678,"close":1616,"change":935,"percent_change":935,"volume":1760,"transactions":9,"vwap":1616},"2025-07-09",14.27,{"date":1979,"open":1968,"high":1627,"low":1621,"close":1616,"change":728,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1616},"2025-07-08",1.41,44700,{"date":1983,"open":1984,"high":1985,"low":1626,"close":1964,"change":411,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1964},"2025-07-07",14.29,14.46,-1.19,49800,{"date":1989,"open":1709,"high":1668,"low":1990,"close":1852,"change":569,"percent_change":658,"volume":1991,"transactions":9,"vwap":1852},"2025-07-03",14.28,18200,{"date":1993,"open":1894,"high":1990,"low":1899,"close":1715,"change":321,"percent_change":824,"volume":1994,"transactions":9,"vwap":1715},"2025-07-02",69300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1878,"change":1570,"percent_change":2000,"volume":1199,"transactions":9,"vwap":1878},"2025-07-01",13.8,14.32,13.76,1.88,{"date":2002,"open":1704,"high":1636,"low":1922,"close":1937,"change":1106,"percent_change":1796,"volume":2003,"transactions":9,"vwap":1937},"2025-06-30",35700,{"date":2005,"open":2006,"high":1704,"low":2007,"close":2008,"change":426,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-06-27",13.85,13.78,13.98,1.75,138800,{"date":2012,"open":2013,"high":2007,"low":2013,"close":2014,"change":610,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-06-26",13.59,13.74,2.16,25600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":200,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-06-25",13.51,13.57,13.45,-0.52,24100,{"date":2025,"open":2026,"high":2013,"low":2027,"close":2028,"change":682,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-06-24",13.36,13.33,13.52,2.42,38800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":935,"percent_change":935,"volume":2037,"transactions":9,"vwap":2036},"2025-06-23",13.25,13.34,13.1,13.2,40400,{"date":2039,"open":2040,"high":2034,"low":2041,"close":2036,"change":719,"percent_change":1055,"volume":1875,"transactions":9,"vwap":2036},"2025-06-20",13.06,12.96,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":302,"percent_change":1521,"volume":2047,"transactions":9,"vwap":2046},"2025-06-18",12.81,13.05,12.97,16800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2052,"change":284,"percent_change":1213,"volume":2037,"transactions":9,"vwap":2052},"2025-06-17",13,13.22,12.87,{"date":2054,"open":2045,"high":2055,"low":2056,"close":2057,"change":145,"percent_change":913,"volume":1768,"transactions":9,"vwap":2057},"2025-06-16",13.16,12.83,12.93,{"date":2059,"open":2033,"high":2033,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-06-13",12.88,12.95,-0.45,-3.36,28900,{"date":2066,"open":2067,"high":2068,"low":2034,"close":2069,"change":162,"percent_change":2070,"volume":1808,"transactions":9,"vwap":2069},"2025-06-12",13.58,13.69,13.4,-1.83,{"date":2072,"open":2073,"high":1937,"low":2074,"close":1954,"change":495,"percent_change":610,"volume":2075,"transactions":9,"vwap":1954},"2025-06-11",13.68,13.56,53800,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":682,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-06-10",13.27,13.64,13.23,13.61,2.41,28200,{"date":2085,"open":2086,"high":2069,"low":2087,"close":2088,"change":200,"percent_change":2022,"volume":1599,"transactions":9,"vwap":2088},"2025-06-09",13.31,13.24,13.29,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2026,"change":386,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2026},"2025-06-06",13.38,13.07,1.21,24700,{"date":2096,"open":2086,"high":2097,"low":2055,"close":2036,"change":1106,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2036},"2025-06-05",13.41,-1.05,31200,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2034,"change":532,"percent_change":1816,"volume":1911,"transactions":9,"vwap":2034},"2025-06-04",13.47,13.15,{"date":2105,"open":2026,"high":2106,"low":2033,"close":2107,"change":264,"percent_change":2108,"volume":1046,"transactions":9,"vwap":2107},"2025-06-03",13.49,13.42,0.68,{"date":2110,"open":2111,"high":2013,"low":2033,"close":2027,"change":284,"percent_change":2062,"volume":2112,"transactions":9,"vwap":2027},"2025-06-02",13.43,39100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":247,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-05-30",13.5,13.55,13.32,13.39,-0.96,27100,{"date":2122,"open":2111,"high":1941,"low":2033,"close":2028,"change":321,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2028},"2025-05-29",1.12,46500,{"date":2126,"open":2067,"high":2127,"low":2026,"close":2128,"change":1505,"percent_change":1538,"volume":2129,"transactions":9,"vwap":2128},"2025-05-28",13.73,13.37,45300,{"date":2131,"open":2115,"high":1954,"low":2034,"close":2074,"change":1570,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2074},"2025-05-27",1.95,43500,{"date":2135,"open":2136,"high":2028,"low":2136,"close":2137,"change":569,"percent_change":2138,"volume":1919,"transactions":9,"vwap":2137},"2025-05-23",13.02,13.3,0.61,{"date":2140,"open":2137,"high":2141,"low":2142,"close":2051,"change":940,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2051},"2025-05-22",13.48,13.21,-1.34,24800,{"date":2146,"open":1959,"high":1887,"low":2091,"close":2069,"change":1278,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2069},"2025-05-21",-3.39,35600,{"date":2150,"open":2151,"high":2152,"low":2151,"close":1955,"change":1253,"percent_change":1271,"volume":2153,"transactions":9,"vwap":1955},"2025-05-20",13.7,13.99,35500,{"date":2155,"open":2151,"high":2156,"low":2151,"close":2014,"change":1166,"percent_change":38,"volume":2157,"transactions":9,"vwap":2014},"2025-05-19",13.89,28400,{"date":2159,"open":2156,"high":1856,"low":2127,"close":2160,"change":913,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-05-16",13.77,-1.08,38200,{"date":2164,"open":2165,"high":1685,"low":2165,"close":1898,"change":386,"percent_change":720,"volume":2166,"transactions":9,"vwap":1898},"2025-05-15",13.79,45100,{"date":2168,"open":1880,"high":1685,"low":2127,"close":1999,"change":157,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1999},"2025-05-14",-1.71,42000,{"date":2172,"open":1903,"high":1704,"low":1903,"close":1887,"change":845,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1887},"2025-05-13",1.82,110600,{"date":2176,"open":2006,"high":2006,"low":2141,"close":1959,"change":728,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1959},"2025-05-12",1.48,84600,{"date":2180,"open":2106,"high":1927,"low":2106,"close":2116,"change":526,"percent_change":285,"volume":981,"transactions":9,"vwap":2116},"2025-05-09",{"date":2182,"open":2183,"high":2184,"low":2027,"close":2013,"change":321,"percent_change":2123,"volume":2185,"transactions":9,"vwap":2013},"2025-05-08",13.44,13.67,53100,{"date":2187,"open":2118,"high":2106,"low":2086,"close":2183,"change":677,"percent_change":774,"volume":2188,"transactions":9,"vwap":2183},"2025-05-07",52200,{"date":2190,"open":2078,"high":2069,"low":2191,"close":2118,"change":676,"percent_change":71,"volume":1222,"transactions":9,"vwap":2118},"2025-05-06",13.19,{"date":2193,"open":2033,"high":2067,"low":2033,"close":2091,"change":220,"percent_change":824,"volume":2194,"transactions":9,"vwap":2091},"2025-05-05",53600,{"date":2196,"open":2197,"high":2033,"low":2197,"close":2087,"change":255,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2087},"2025-05-02",12.99,2.72,48300,{"date":2201,"open":2061,"high":2041,"low":2202,"close":2203,"change":301,"percent_change":386,"volume":1539,"transactions":9,"vwap":2203},"2025-05-01",12.73,12.89,{"date":2205,"open":2052,"high":2041,"low":2206,"close":2052,"change":1166,"percent_change":311,"volume":1916,"transactions":9,"vwap":2052},"2025-04-30",12.63,{"date":2208,"open":2209,"high":2197,"low":2210,"close":2211,"change":264,"percent_change":221,"volume":2212,"transactions":9,"vwap":2211},"2025-04-29",12.86,12.85,12.9,53200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2044,"change":562,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2044},"2025-04-28",12.52,12.84,12.3,2.64,34300,{"date":181,"open":177,"high":2221,"low":177,"close":2222,"change":418,"percent_change":2223,"volume":1331,"transactions":9,"vwap":2222},12.61,12.48,5.85]