[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FULTP":3,"homepage-market-summary":34,"stock-historical-FULTP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FULTP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Fulton Financial Corporation Depositary Shares, Each Representing a 1\u002F40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock, Series A","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Fulton Financial Corp is a U.S.-based financial services holding company that operates in five states: Pennsylvania, Delaware, Maryland, New Jersey and Virginia. It offers a range of consumer and commercial banking products and services, such as checking and savings deposit products and loan products. It offers consumer and commercial banking products and services, as well as wealth management products and services. The bank derives its revenue from non-interest income, led by its Wealth Management division.","3,400","Lancaster, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.4477,1.281,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},17.2,17.29,17.42,17.08,-0.09,-0.52,13765,92,17.2512,20.27,16.91,10346.137584556,8.6,1492,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},20.83,10126,3696134.396139,-7.73,"2025-04-22",[186,187,195,204,214,224,234,243,251,262,272,282,292,302,308,317,325,334,342,350,358,366,372,377,386,395,404,414,420,428,435,442,450,458,467,474,483,491,498,507,514,520,528,536,542,550,561,571,581,590,598,605,614,621,627,631,636,641,645,649,653,657,660,666,673,678,682,688,693,701,708,713,718,724,730,737,743,750,757,762,766,771,777,781,787,791,796,802,809,814,820,827,834,840,848,852,857,862,867,871,873,877,880,882,885,889,893,899,903,907,914,920,925,931,935,941,947,951,956,959,963,968,974,977,981,984,989,993,999,1003,1005,1007,1012,1018,1025,1029,1033,1036,1040,1043,1047,1051,1055,1061,1064,1069,1076,1081,1085,1092,1095,1099,1103,1109,1112,1116,1119,1123,1127,1130,1133,1136,1138,1141,1145,1148,1151,1157,1160,1163,1168,1170,1173,1177,1179,1182,1186,1191,1193,1196,1201,1204,1208,1211,1214,1217,1222,1226,1229,1234,1237,1239,1244,1248,1254,1258,1262,1268,1272,1277,1280,1287,1291,1298,1303,1309,1314,1316,1319,1322,1326,1328,1333,1338,1344,1350,1353,1356,1362,1370,1376,1382,1389,1393,1397,1403,1406,1410,1416,1419,1422,1426,1431,1435,1441,1445,1449,1454,1459,1463,1466,1468,1471,1474,1478,1482,1486,1488,1494,1498,1503,1507,1512,1518,1522,1527,1531,1536,1542,1550,1556,1562,1565,1571,1579,1583,1588,1591,1597,1601,1603,1608,1612,1617,1620,1623,1626,1629,1634,1636,1639,1643,1647,1651,1654,1658,1663,1667,1670,1673,1676,1679,1684,1688,1692,1695,1697,1699,1702,1706,1711,1713,1717,1721,1723,1726,1728,1732,1734,1736,1738,1741,1745,1748,1751,1753,1757,1761,1763,1766,1768,1772,1776,1778,1780,1784,1786,1789,1791,1793,1796,1799,1801,1804,1808,1811,1813,1817,1823,1826,1829,1831,1834,1838,1841,1844,1846,1849,1853,1857,1859,1861,1863,1866,1869,1873,1877,1880,1882,1884,1887,1890,1894,1898,1900],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",16.965,0.07,0.41,5727.9735,91,17.2363,{"date":196,"open":197,"high":22,"low":30,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",17.215,17.22,-0.15,-0.86,20433.5125,258,17.1193,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",17.4303,17.36,17.37,0.02,0.12,8252.5125,87,17.3941,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",17.44,17.21,17.35,-0.085,-0.49,6799.5125,95,17.3337,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",17.57,17.27,17.435,-0.135,-0.77,12063.3455,177,17.3822,{"date":235,"open":236,"high":237,"low":216,"close":226,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",17.79,17.9,-0.31,-1.73,11105.2825,102,17.5356,{"date":244,"open":245,"high":245,"low":216,"close":246,"change":190,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",17.92,17.88,0.39,9257.5125,199,17.6523,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",17.74,17.85,17.66,17.81,-0.02,-0.11,4634.710939,59,17.7777,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",17.6,17.888,17.83,0.11,0.62,24897.9886,224,17.7808,{"date":273,"open":274,"high":275,"low":264,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",17.73,17.96,17.72,-0.1034,-0.58,9616.9276,105,17.7158,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",17.65,17.93,17.8234,0.1234,0.7,3652.9276,61,17.7963,{"date":293,"open":294,"high":295,"low":284,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",17.71,17.7899,17.7,-0.05,-0.28,13214.9276,88,17.7341,{"date":303,"open":264,"high":236,"low":216,"close":304,"change":297,"percent_change":298,"volume":305,"transactions":306,"vwap":307},"2026-09-15",17.75,8419.9276,80,17.6058,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":257,"percent_change":258,"volume":314,"transactions":315,"vwap":316},"2026-09-14",17.69,17.84,17.67,17.8,4064.9276,55,17.7461,{"date":318,"open":296,"high":311,"low":319,"close":320,"change":210,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",17.6796,17.82,0.68,2917.3059,45,17.7578,{"date":326,"open":327,"high":327,"low":328,"close":296,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",17.7299,17.6616,-0.03,-0.17,3761.9276,68,17.6877,{"date":335,"open":336,"high":236,"low":336,"close":274,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",17.6333,0.0401,0.23,9314.3059,138,17.6894,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":346,"percent_change":111,"volume":347,"transactions":348,"vwap":349},"2026-09-08",17.61,17.6899,0.0099,5055.9276,67,17.6622,{"date":351,"open":312,"high":352,"low":353,"close":352,"change":258,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",17.68,17.645,-0.62,3094.9276,52,17.6521,{"date":359,"open":311,"high":360,"low":361,"close":236,"change":111,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",17.8441,17.6501,0.34,3202.9276,23,17.7802,{"date":367,"open":284,"high":313,"low":368,"close":274,"change":369,"percent_change":369,"volume":370,"transactions":356,"vwap":371},"2026-09-02",17.6017,0,5545.9276,17.7122,{"date":373,"open":352,"high":246,"low":284,"close":274,"change":297,"percent_change":298,"volume":374,"transactions":375,"vwap":376},"2026-09-01",8622.2116,76,17.7615,{"date":378,"open":379,"high":380,"low":284,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":381},"2026-08-31",17.928,17.9499,17.78,-0.1,-0.56,6624.9276,178,{"date":387,"open":388,"high":389,"low":352,"close":246,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",17.86,17.97,-0.1499,-0.83,3903.9276,50,17.8556,{"date":396,"open":313,"high":397,"low":398,"close":397,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",18.0299,17.7006,0.3249,1.84,2023.9276,73,17.8217,{"date":405,"open":294,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",17.9899,17.62,17.705,-0.115,-0.65,11885.9276,203,17.7172,{"date":415,"open":296,"high":246,"low":264,"close":320,"change":416,"percent_change":111,"volume":417,"transactions":418,"vwap":419},"2026-08-25",0.01,18882.9276,185,17.7188,{"date":421,"open":422,"high":423,"low":424,"close":256,"change":416,"percent_change":111,"volume":425,"transactions":426,"vwap":427},"2026-08-24",17.605,17.87,17.2501,3967.5899,44,17.6579,{"date":429,"open":284,"high":388,"low":284,"close":313,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",0.16,0.91,12906.3059,117,17.7972,{"date":436,"open":407,"high":437,"low":217,"close":437,"change":438,"percent_change":163,"volume":439,"transactions":440,"vwap":441},"2026-08-20",17.64,0.13,13023.9376,130,17.5051,{"date":443,"open":437,"high":284,"low":444,"close":445,"change":24,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",17.5002,17.51,-0.51,17204.3059,89,17.5828,{"date":451,"open":452,"high":452,"low":453,"close":264,"change":199,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",18.03,17.5931,-0.85,11211.9276,114,17.7922,{"date":459,"open":296,"high":460,"low":461,"close":304,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",17.91,17.58,0.15,0.85,36662.9276,197,17.746,{"date":468,"open":284,"high":284,"low":445,"close":264,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",0.025,0.14,4231.1964,77,17.5824,{"date":475,"open":407,"high":255,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",17.5,17.575,0.015,0.09,14737.1964,158,17.627,{"date":484,"open":477,"high":485,"low":476,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":348,"vwap":490},"2026-08-12",17.6388,17.56,-0.04,-0.23,8059.1964,17.5656,{"date":492,"open":493,"high":407,"low":494,"close":264,"change":210,"percent_change":495,"volume":496,"transactions":456,"vwap":497},"2026-08-11",17.475,17.445,0.69,12279.5747,17.5108,{"date":499,"open":500,"high":264,"low":501,"close":502,"change":297,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",17.43,17.4,17.48,-0.29,10378.1964,96,17.4722,{"date":508,"open":437,"high":437,"low":500,"close":509,"change":382,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",17.53,-0.57,27555.4467,279,17.5182,{"date":515,"open":294,"high":381,"low":516,"close":516,"change":297,"percent_change":298,"volume":517,"transactions":518,"vwap":519},"2026-08-06",17.63,11266.1964,126,17.7288,{"date":521,"open":304,"high":522,"low":352,"close":352,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",17.9299,-0.2,-1.12,18396.5747,124,17.7905,{"date":529,"open":530,"high":237,"low":236,"close":246,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-04",17.875,0.08,0.45,10078.1964,57,17.8343,{"date":537,"open":538,"high":538,"low":313,"close":313,"change":382,"percent_change":383,"volume":539,"transactions":540,"vwap":541},"2026-08-03",18.015,25515.5747,221,17.8562,{"date":543,"open":544,"high":544,"low":237,"close":237,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-31",18.075,-0.165,-0.91,20833.1964,226,17.9709,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-30",18,18.1383,17.99,18.065,0.055,0.31,13486.1964,74,18.0553,{"date":562,"open":563,"high":564,"low":554,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-29",18.05,18.125,18.01,-0.13,-0.72,5286.1964,78,18.0175,{"date":572,"open":573,"high":574,"low":452,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",18.13,18.3,18.14,-0.07,-0.38,22028.3454,150,18.1507,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":576,"percent_change":577,"volume":587,"transactions":588,"vwap":589},"2026-07-27",18.2,18.36,18.11,18.21,23270.1044,159,18.1994,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":438,"percent_change":596,"volume":597,"transactions":27,"vwap":580},"2026-07-24",18.06,18.29,18.04,18.28,0.72,18918.7194,{"date":599,"open":563,"high":600,"low":460,"close":601,"change":209,"percent_change":267,"volume":602,"transactions":603,"vwap":604},"2026-07-23",18.18,18.15,15272.1964,154,18.0875,{"date":606,"open":607,"high":608,"low":607,"close":573,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",18.08,18.17,0.05,0.28,12773.4714,140,18.1327,{"date":615,"open":616,"high":616,"low":617,"close":607,"change":369,"percent_change":369,"volume":618,"transactions":619,"vwap":620},"2026-07-21",18.09,18.02,8328.3414,109,18.0748,{"date":622,"open":617,"high":607,"low":565,"close":607,"change":531,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",0.44,3319.1964,90,18.0389,{"date":628,"open":552,"high":552,"low":388,"close":552,"change":382,"percent_change":629,"volume":630,"transactions":9,"vwap":552},"2026-07-17",-0.55,9500,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":576,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-07-16",18.1,-0.39,300,{"date":637,"open":254,"high":608,"low":638,"close":608,"change":156,"percent_change":639,"volume":640,"transactions":9,"vwap":608},"2026-07-15",17.76,1.96,19600,{"date":642,"open":276,"high":643,"low":276,"close":320,"change":190,"percent_change":247,"volume":644,"transactions":9,"vwap":320},"2026-07-14",17.89,20200,{"date":646,"open":320,"high":320,"low":296,"close":304,"change":24,"percent_change":647,"volume":648,"transactions":9,"vwap":304},"2026-07-13",-0.5,17200,{"date":650,"open":638,"high":651,"low":638,"close":311,"change":369,"percent_change":369,"volume":652,"transactions":9,"vwap":311},"2026-07-10",17.847,10300,{"date":654,"open":246,"high":655,"low":274,"close":311,"change":297,"percent_change":298,"volume":656,"transactions":9,"vwap":311},"2026-07-09",17.94,10800,{"date":658,"open":423,"high":285,"low":352,"close":643,"change":329,"percent_change":330,"volume":659,"transactions":9,"vwap":643},"2026-07-08",28100,{"date":661,"open":662,"high":662,"low":237,"close":245,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":245},"2026-07-07",18.07,-0.25,-1.38,17000,{"date":667,"open":668,"high":669,"low":311,"close":608,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":608},"2026-07-06",17.95,18.295,0.294,1.64,51600,{"date":674,"open":246,"high":552,"low":254,"close":675,"change":676,"percent_change":462,"volume":677,"transactions":9,"vwap":675},"2026-07-02",17.876,0.026,10100,{"date":679,"open":381,"high":680,"low":381,"close":254,"change":462,"percent_change":463,"volume":681,"transactions":9,"vwap":254},"2026-07-01",18.049999,12900,{"date":683,"open":684,"high":600,"low":296,"close":296,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":296},"2026-06-30",17.98,-0.6,-3.28,79400,{"date":689,"open":690,"high":574,"low":601,"close":574,"change":462,"percent_change":691,"volume":692,"transactions":9,"vwap":574},"2026-06-29",18.23,0.83,3000,{"date":694,"open":695,"high":696,"low":697,"close":601,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":601},"2026-06-26",18.16,18.185,18.040001,-0.06,-0.33,24400,{"date":702,"open":703,"high":704,"low":633,"close":586,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":586},"2026-06-25",18.33,18.34,-0.08,-0.44,11100,{"date":709,"open":704,"high":704,"low":710,"close":593,"change":111,"percent_change":711,"volume":712,"transactions":9,"vwap":593},"2026-06-24",18.207,0.33,2700,{"date":714,"open":583,"high":715,"low":552,"close":690,"change":297,"percent_change":716,"volume":717,"transactions":9,"vwap":690},"2026-06-23",18.24,-0.27,14300,{"date":719,"open":720,"high":721,"low":583,"close":595,"change":382,"percent_change":722,"volume":723,"transactions":9,"vwap":595},"2026-06-22",18.325,18.446,-0.54,3600,{"date":725,"open":703,"high":726,"low":703,"close":727,"change":705,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-18",18.44,18.38,-0.43,6500,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":329,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-17",18.49,18.37,18.46,-0.16,2800,{"date":738,"open":739,"high":740,"low":703,"close":732,"change":24,"percent_change":741,"volume":742,"transactions":9,"vwap":732},"2026-06-16",18.68,18.7,-0.48,26900,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":430,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-15",18.5,18.58,18.393,0.87,3900,{"date":751,"open":734,"high":752,"low":753,"close":754,"change":470,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-12",18.57,18.22,18.42,0.77,11800,{"date":758,"open":759,"high":704,"low":760,"close":595,"change":329,"percent_change":735,"volume":761,"transactions":9,"vwap":595},"2026-06-11",18.31,18.12,5100,{"date":763,"open":764,"high":759,"low":690,"close":759,"change":369,"percent_change":369,"volume":765,"transactions":9,"vwap":759},"2026-06-10",18.25,7600,{"date":767,"open":768,"high":768,"low":715,"close":759,"change":769,"percent_change":410,"volume":770,"transactions":9,"vwap":759},"2026-06-09",18.45,-0.12,11700,{"date":772,"open":773,"high":774,"low":759,"close":775,"change":116,"percent_change":297,"volume":776,"transactions":9,"vwap":775},"2026-06-08",18.401,18.48,18.43,3800,{"date":778,"open":774,"high":779,"low":764,"close":726,"change":576,"percent_change":577,"volume":780,"transactions":9,"vwap":726},"2026-06-05",18.59,10900,{"date":782,"open":783,"high":784,"low":601,"close":784,"change":557,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-04",18.19,18.51,1.7,35300,{"date":788,"open":703,"high":703,"low":552,"close":583,"change":503,"percent_change":789,"volume":790,"transactions":9,"vwap":583},"2026-06-03",-1.57,11300,{"date":792,"open":793,"high":793,"low":794,"close":732,"change":416,"percent_change":609,"volume":795,"transactions":9,"vwap":732},"2026-06-02",18.54,18.32,5500,{"date":797,"open":798,"high":774,"low":759,"close":774,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":774},"2026-06-01",18.425,0.19,1.04,1100,{"date":803,"open":804,"high":805,"low":593,"close":593,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":593},"2026-05-29",18.53,18.6,-0.24,-1.3,17700,{"date":810,"open":811,"high":746,"low":811,"close":804,"change":219,"percent_change":812,"volume":813,"transactions":9,"vwap":804},"2026-05-28",18.52,-0.46,2200,{"date":815,"open":816,"high":817,"low":745,"close":818,"change":229,"percent_change":567,"volume":819,"transactions":9,"vwap":818},"2026-05-27",18.65,18.78,18.615,16800,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-26",18.62,18.75,0.2,1.08,900,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":832,"percent_change":833,"volume":813,"transactions":9,"vwap":831},"2026-05-22",18.41,18.746,18.55,-0.14,-0.75,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":297,"percent_change":716,"volume":749,"transactions":9,"vwap":839},"2026-05-21",18.72,18.73,18.453,18.69,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-20",18.305,18.81,18.74,0.37,2.01,25700,{"date":849,"open":764,"high":850,"low":586,"close":733,"change":209,"percent_change":267,"volume":851,"transactions":9,"vwap":733},"2026-05-19",18.39,3400,{"date":853,"open":704,"high":775,"low":854,"close":855,"change":329,"percent_change":735,"volume":856,"transactions":9,"vwap":855},"2026-05-18",18.231,18.35,3700,{"date":858,"open":703,"high":774,"low":859,"close":727,"change":566,"percent_change":860,"volume":861,"transactions":9,"vwap":727},"2026-05-15",18.212,-0.7,5400,{"date":863,"open":754,"high":811,"low":864,"close":784,"change":210,"percent_change":865,"volume":866,"transactions":9,"vwap":784},"2026-05-14",18.4,0.65,6900,{"date":868,"open":574,"high":864,"low":869,"close":850,"change":799,"percent_change":800,"volume":870,"transactions":9,"vwap":850},"2026-05-13",18.255,27900,{"date":872,"open":764,"high":574,"low":583,"close":583,"change":24,"percent_change":220,"volume":780,"transactions":9,"vwap":583},"2026-05-12",{"date":874,"open":703,"high":855,"low":593,"close":593,"change":487,"percent_change":875,"volume":876,"transactions":9,"vwap":593},"2026-05-11",-0.22,8000,{"date":878,"open":764,"high":855,"low":764,"close":703,"change":329,"percent_change":735,"volume":879,"transactions":9,"vwap":703},"2026-05-08",5200,{"date":881,"open":727,"high":727,"low":764,"close":584,"change":416,"percent_change":609,"volume":813,"transactions":9,"vwap":584},"2026-05-07",{"date":883,"open":745,"high":784,"low":759,"close":855,"change":257,"percent_change":258,"volume":884,"transactions":9,"vwap":855},"2026-05-06",26600,{"date":886,"open":887,"high":804,"low":574,"close":733,"change":382,"percent_change":722,"volume":888,"transactions":9,"vwap":733},"2026-05-05",18.466,20600,{"date":890,"open":864,"high":831,"low":593,"close":891,"change":705,"percent_change":728,"volume":892,"transactions":9,"vwap":891},"2026-05-04",18.47,10700,{"date":894,"open":895,"high":805,"low":896,"close":831,"change":609,"percent_change":897,"volume":898,"transactions":9,"vwap":831},"2026-05-01",18.575,18.493,0.27,9300,{"date":900,"open":901,"high":902,"low":774,"close":745,"change":24,"percent_change":741,"volume":898,"transactions":9,"vwap":745},"2026-04-30",18.634,18.66,{"date":904,"open":816,"high":740,"low":726,"close":779,"change":905,"percent_change":503,"volume":906,"transactions":9,"vwap":779},"2026-04-29",-0.055,3200,{"date":908,"open":909,"high":910,"low":732,"close":911,"change":258,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-28",18.85,18.89,18.645,-0.59,8200,{"date":915,"open":916,"high":916,"low":844,"close":917,"change":918,"percent_change":919,"volume":770,"transactions":9,"vwap":917},"2026-04-27",19,18.755,-0.225,-1.19,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":116,"percent_change":297,"volume":924,"transactions":9,"vwap":923},"2026-04-24",18.87,18.98,1200,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":416,"percent_change":609,"volume":930,"transactions":9,"vwap":928},"2026-04-23",18.97,18.99,18.8,4300,{"date":932,"open":933,"high":916,"low":933,"close":923,"change":209,"percent_change":267,"volume":934,"transactions":9,"vwap":923},"2026-04-22",18.83,4700,{"date":936,"open":933,"high":937,"low":740,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-21",18.96,0.255,1.36,8500,{"date":942,"open":843,"high":943,"low":740,"close":944,"change":945,"percent_change":268,"volume":946,"transactions":9,"vwap":944},"2026-04-20",18.9,18.705,0.115,11600,{"date":948,"open":909,"high":949,"low":779,"close":779,"change":329,"percent_change":735,"volume":950,"transactions":9,"vwap":779},"2026-04-17",18.91,4400,{"date":952,"open":909,"high":953,"low":779,"close":822,"change":487,"percent_change":954,"volume":955,"transactions":9,"vwap":822},"2026-04-16",18.88,-0.21,1300,{"date":957,"open":823,"high":943,"low":816,"close":902,"change":416,"percent_change":609,"volume":958,"transactions":9,"vwap":902},"2026-04-15",7100,{"date":960,"open":726,"high":740,"low":726,"close":816,"change":961,"percent_change":962,"volume":940,"transactions":9,"vwap":816},"2026-04-14",0.095,0.51,{"date":964,"open":775,"high":965,"low":775,"close":966,"change":479,"percent_change":57,"volume":967,"transactions":9,"vwap":966},"2026-04-13",18.61,18.555,4600,{"date":969,"open":754,"high":811,"low":754,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-10",18.465,-0.035,-0.19,2900,{"date":975,"open":976,"high":784,"low":976,"close":745,"change":210,"percent_change":865,"volume":652,"transactions":9,"vwap":745},"2026-04-09",18.27,{"date":978,"open":976,"high":804,"low":601,"close":727,"change":824,"percent_change":979,"volume":980,"transactions":9,"vwap":727},"2026-04-08",1.1,13300,{"date":982,"open":552,"high":783,"low":285,"close":600,"change":462,"percent_change":691,"volume":983,"transactions":9,"vwap":600},"2026-04-07",8300,{"date":985,"open":552,"high":662,"low":388,"close":986,"change":987,"percent_change":988,"volume":983,"transactions":9,"vwap":986},"2026-04-06",18.030001,0.03,0.17,{"date":990,"open":276,"high":616,"low":352,"close":552,"change":988,"percent_change":991,"volume":992,"transactions":9,"vwap":552},"2026-04-02",0.95,16900,{"date":994,"open":389,"high":995,"low":256,"close":266,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":266},"2026-04-01",18.059999,0.04,0.22,14800,{"date":1000,"open":794,"high":746,"low":236,"close":236,"change":546,"percent_change":1001,"volume":1002,"transactions":9,"vwap":236},"2026-03-31",-4.87,70100,{"date":1004,"open":805,"high":929,"low":805,"close":740,"change":416,"percent_change":609,"volume":795,"transactions":9,"vwap":740},"2026-03-30",{"date":1006,"open":805,"high":929,"low":745,"close":839,"change":487,"percent_change":954,"volume":906,"transactions":9,"vwap":839},"2026-03-27",{"date":1008,"open":1009,"high":949,"low":793,"close":837,"change":698,"percent_change":1010,"volume":1011,"transactions":9,"vwap":837},"2026-03-26",18.64,-0.32,5000,{"date":1013,"open":933,"high":1014,"low":732,"close":1015,"change":1016,"percent_change":1017,"volume":958,"transactions":9,"vwap":1015},"2026-03-25",19.02,18.79,0.1,0.54,{"date":1019,"open":1020,"high":1021,"low":1022,"close":839,"change":488,"percent_change":1023,"volume":1024,"transactions":9,"vwap":839},"2026-03-24",18.95,19.030001,18.67,-1.22,22500,{"date":1026,"open":943,"high":1021,"low":726,"close":1027,"change":824,"percent_change":1028,"volume":630,"transactions":9,"vwap":1027},"2026-03-23",18.92,1.07,{"date":1030,"open":1031,"high":909,"low":774,"close":836,"change":209,"percent_change":267,"volume":1032,"transactions":9,"vwap":836},"2026-03-20",18.82,11500,{"date":1034,"open":831,"high":817,"low":831,"close":740,"change":609,"percent_change":897,"volume":1035,"transactions":9,"vwap":740},"2026-03-19",12600,{"date":1037,"open":817,"high":1031,"low":822,"close":816,"change":1038,"percent_change":1039,"volume":723,"transactions":9,"vwap":816},"2026-03-18",-0.18,-0.96,{"date":1041,"open":909,"high":943,"low":1042,"close":933,"change":799,"percent_change":93,"volume":934,"transactions":9,"vwap":933},"2026-03-17",18.63,{"date":1044,"open":1015,"high":916,"low":850,"close":1009,"change":769,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1009},"2026-03-16",-0.64,17800,{"date":1048,"open":823,"high":923,"low":1049,"close":1050,"change":416,"percent_change":609,"volume":958,"transactions":9,"vwap":1050},"2026-03-13",18.485,18.76,{"date":1052,"open":916,"high":1053,"low":823,"close":823,"change":258,"percent_change":278,"volume":1054,"transactions":9,"vwap":823},"2026-03-12",19.15,8900,{"date":1056,"open":1057,"high":1057,"low":1031,"close":1058,"change":875,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-11",19.08,18.86,-1.15,3100,{"date":1062,"open":923,"high":1063,"low":953,"close":1057,"change":257,"percent_change":382,"volume":677,"transactions":9,"vwap":1057},"2026-03-10",19.21,{"date":1065,"open":1057,"high":1066,"low":1031,"close":1067,"change":24,"percent_change":1068,"volume":1046,"transactions":9,"vwap":1067},"2026-03-09",19.22,19.1,-0.47,{"date":1070,"open":1071,"high":1072,"low":1014,"close":1073,"change":479,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-06",19.18,19.24,19.19,0.47,5900,{"date":1077,"open":1067,"high":1072,"low":1078,"close":1067,"change":199,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1067},"2026-03-05",19.031,-0.78,11000,{"date":1082,"open":1072,"high":1083,"low":1071,"close":1083,"change":609,"percent_change":1084,"volume":692,"transactions":9,"vwap":1083},"2026-03-04",19.25,0.26,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":297,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-03",19.01,19.2,18.71,-0.26,1900,{"date":1093,"open":916,"high":1083,"low":916,"close":1083,"change":416,"percent_change":609,"volume":1094,"transactions":9,"vwap":1083},"2026-03-02",15800,{"date":1096,"open":1097,"high":1072,"low":922,"close":1072,"change":479,"percent_change":1074,"volume":1098,"transactions":9,"vwap":1072},"2026-02-27",19.14,13500,{"date":1100,"open":1053,"high":1053,"low":1101,"close":1053,"change":369,"percent_change":369,"volume":1102,"transactions":9,"vwap":1053},"2026-02-26",19.059999,9700,{"date":1104,"open":1105,"high":1066,"low":740,"close":1053,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1053},"2026-02-25",18.94,0.3,1.59,37200,{"date":1110,"open":922,"high":910,"low":740,"close":909,"change":531,"percent_change":1111,"volume":656,"transactions":9,"vwap":909},"2026-02-24",0.43,{"date":1113,"open":1058,"high":910,"low":1114,"close":1114,"change":769,"percent_change":1045,"volume":1115,"transactions":9,"vwap":1114},"2026-02-23",18.77,2500,{"date":1117,"open":910,"high":1027,"low":933,"close":910,"change":609,"percent_change":897,"volume":1118,"transactions":9,"vwap":910},"2026-02-20",4800,{"date":1120,"open":817,"high":910,"low":844,"close":1121,"change":987,"percent_change":430,"volume":1122,"transactions":9,"vwap":1121},"2026-02-19",18.84,11200,{"date":1124,"open":1015,"high":953,"low":1050,"close":843,"change":462,"percent_change":1125,"volume":1126,"transactions":9,"vwap":843},"2026-02-18",0.8,5600,{"date":1128,"open":831,"high":922,"low":831,"close":902,"change":487,"percent_change":954,"volume":1129,"transactions":9,"vwap":902},"2026-02-17",24600,{"date":1131,"open":836,"high":1050,"low":1132,"close":740,"change":210,"percent_change":865,"volume":934,"transactions":9,"vwap":740},"2026-02-13",18.605,{"date":1134,"open":1009,"high":836,"low":746,"close":746,"change":116,"percent_change":297,"volume":1135,"transactions":9,"vwap":746},"2026-02-12",8100,{"date":1137,"open":1042,"high":1009,"low":831,"close":779,"change":996,"percent_change":997,"volume":866,"transactions":9,"vwap":779},"2026-02-11",{"date":1139,"open":891,"high":839,"low":891,"close":831,"change":971,"percent_change":972,"volume":1140,"transactions":9,"vwap":831},"2026-02-10",10600,{"date":1142,"open":855,"high":1042,"low":764,"close":1143,"change":1144,"percent_change":705,"volume":819,"transactions":9,"vwap":1143},"2026-02-09",18.585,-0.015,{"date":1146,"open":732,"high":965,"low":732,"close":805,"change":438,"percent_change":288,"volume":1147,"transactions":9,"vwap":805},"2026-02-06",4000,{"date":1149,"open":811,"high":804,"low":727,"close":891,"change":1150,"percent_change":1038,"volume":851,"transactions":9,"vwap":891},"2026-02-05",-0.034,{"date":1152,"open":855,"high":804,"low":855,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-02-04",18.504,0.034,0.18,9600,{"date":1158,"open":784,"high":822,"low":855,"close":891,"change":487,"percent_change":875,"volume":1159,"transactions":9,"vwap":891},"2026-02-03",14400,{"date":1161,"open":740,"high":740,"low":768,"close":784,"change":531,"percent_change":1111,"volume":1162,"transactions":9,"vwap":784},"2026-02-02",7700,{"date":1164,"open":909,"high":1058,"low":583,"close":775,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":775},"2026-01-30",-0.35,-1.86,56500,{"date":1169,"open":823,"high":843,"low":965,"close":817,"change":487,"percent_change":954,"volume":851,"transactions":9,"vwap":817},"2026-01-29",{"date":1171,"open":953,"high":953,"low":1009,"close":1031,"change":190,"percent_change":845,"volume":1172,"transactions":9,"vwap":1031},"2026-01-28",5800,{"date":1174,"open":1114,"high":943,"low":822,"close":823,"change":832,"percent_change":1175,"volume":1176,"transactions":9,"vwap":823},"2026-01-27",-0.74,11400,{"date":1178,"open":823,"high":943,"low":823,"close":910,"change":329,"percent_change":735,"volume":178,"transactions":9,"vwap":910},"2026-01-26",{"date":1180,"open":909,"high":923,"low":1050,"close":1027,"change":369,"percent_change":369,"volume":1181,"transactions":9,"vwap":1027},"2026-01-23",7200,{"date":1183,"open":922,"high":923,"low":740,"close":1027,"change":1184,"percent_change":1185,"volume":906,"transactions":9,"vwap":1027},"2026-01-22",0.114,0.61,{"date":1187,"open":837,"high":933,"low":793,"close":1188,"change":1189,"percent_change":1190,"volume":879,"transactions":9,"vwap":1188},"2026-01-21",18.806,0.126,0.67,{"date":1192,"open":831,"high":839,"low":850,"close":739,"change":329,"percent_change":735,"volume":723,"transactions":9,"vwap":739},"2026-01-20",{"date":1194,"open":837,"high":837,"low":746,"close":1089,"change":257,"percent_change":258,"volume":1195,"transactions":9,"vwap":1089},"2026-01-16",29500,{"date":1197,"open":1198,"high":823,"low":831,"close":837,"change":557,"percent_change":1199,"volume":1200,"transactions":9,"vwap":837},"2026-01-15",18.56,1.68,10000,{"date":1202,"open":965,"high":1042,"low":574,"close":754,"change":769,"percent_change":410,"volume":1203,"transactions":9,"vwap":754},"2026-01-14",45900,{"date":1205,"open":768,"high":823,"low":768,"close":793,"change":470,"percent_change":1206,"volume":1207,"transactions":9,"vwap":793},"2026-01-13",0.76,9400,{"date":1209,"open":774,"high":732,"low":574,"close":864,"change":116,"percent_change":297,"volume":1210,"transactions":9,"vwap":864},"2026-01-12",12700,{"date":1212,"open":740,"high":740,"low":829,"close":829,"change":199,"percent_change":1213,"volume":1102,"transactions":9,"vwap":829},"2026-01-09",-0.81,{"date":1215,"open":1216,"high":929,"low":831,"close":1198,"change":987,"percent_change":430,"volume":1210,"transactions":9,"vwap":1198},"2026-01-08",18.648,{"date":1218,"open":1067,"high":1071,"low":804,"close":804,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":804},"2026-01-07",-0.37,-1.96,21500,{"date":1223,"open":1224,"high":1063,"low":953,"close":943,"change":735,"percent_change":1225,"volume":892,"transactions":9,"vwap":943},"2026-01-06",19.07,-0.84,{"date":1227,"open":1067,"high":1067,"low":1121,"close":1101,"change":531,"percent_change":1228,"volume":707,"transactions":9,"vwap":1101},"2026-01-05",0.42,{"date":1230,"open":943,"high":1231,"low":1232,"close":923,"change":462,"percent_change":1125,"volume":1233,"transactions":9,"vwap":923},"2026-01-02",19.049999,18.809,5700,{"date":1235,"open":933,"high":943,"low":902,"close":933,"change":1010,"percent_change":1236,"volume":898,"transactions":9,"vwap":933},"2025-12-31",-1.67,{"date":1238,"open":1224,"high":1088,"low":1224,"close":1053,"change":369,"percent_change":369,"volume":749,"transactions":9,"vwap":1053},"2025-12-30",{"date":1240,"open":1241,"high":1072,"low":1242,"close":1053,"change":382,"percent_change":25,"volume":1243,"transactions":9,"vwap":1053},"2025-12-29",19.144,19.09,7400,{"date":1245,"open":1246,"high":1083,"low":1246,"close":1083,"change":1247,"percent_change":845,"volume":924,"transactions":9,"vwap":1083},"2025-12-26",19.11,0.071,{"date":1249,"open":1250,"high":1251,"low":1246,"close":1252,"change":1253,"percent_change":716,"volume":898,"transactions":9,"vwap":1252},"2025-12-24",19.26,19.33,19.179,-0.051,{"date":1255,"open":1256,"high":1083,"low":1246,"close":1257,"change":987,"percent_change":430,"volume":1118,"transactions":9,"vwap":1257},"2025-12-23",19.198,19.23,{"date":1259,"open":1260,"high":1261,"low":1073,"close":1088,"change":382,"percent_change":25,"volume":913,"transactions":9,"vwap":1088},"2025-12-22",19.245,19.29,{"date":1263,"open":1264,"high":1265,"low":1066,"close":1266,"change":111,"percent_change":557,"volume":1267,"transactions":9,"vwap":1266},"2025-12-19",19.31,19.42,19.3,4900,{"date":1269,"open":1101,"high":1270,"low":1101,"close":1072,"change":382,"percent_change":25,"volume":1271,"transactions":9,"vwap":1072},"2025-12-18",19.43,8400,{"date":1273,"open":1274,"high":1274,"low":1072,"close":1275,"change":369,"percent_change":369,"volume":1276,"transactions":9,"vwap":1275},"2025-12-17",19.347,19.34,9900,{"date":1278,"open":1083,"high":1275,"low":1083,"close":1275,"change":209,"percent_change":1016,"volume":1279,"transactions":9,"vwap":1275},"2025-12-16",4100,{"date":1281,"open":1088,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":795,"transactions":9,"vwap":1284},"2025-12-15",19.35,19.040001,19.32,0.24,1.26,{"date":1288,"open":1289,"high":1290,"low":1057,"close":1057,"change":24,"percent_change":1068,"volume":736,"transactions":9,"vwap":1057},"2025-12-12",19.265,19.273,{"date":1292,"open":1293,"high":1270,"low":1294,"close":1295,"change":806,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-12-11",19.375,19.16,19.17,-1.24,27800,{"date":1299,"open":1300,"high":1270,"low":1295,"close":1301,"change":609,"percent_change":1084,"volume":1302,"transactions":9,"vwap":1301},"2025-12-10",19.38,19.41,4500,{"date":1304,"open":1305,"high":1265,"low":1306,"close":1307,"change":111,"percent_change":557,"volume":1308,"transactions":9,"vwap":1307},"2025-12-09",19.4,19.133,19.36,2400,{"date":1310,"open":1251,"high":1311,"low":1312,"close":1266,"change":1016,"percent_change":1313,"volume":1011,"transactions":9,"vwap":1266},"2025-12-08",19.37,19.093,0.52,{"date":1315,"open":1072,"high":1072,"low":916,"close":1088,"change":24,"percent_change":1068,"volume":1207,"transactions":9,"vwap":1088},"2025-12-05",{"date":1317,"open":1318,"high":1305,"low":1063,"close":1261,"change":382,"percent_change":25,"volume":1060,"transactions":9,"vwap":1261},"2025-12-04",19.28,{"date":1320,"open":1301,"high":1265,"low":1063,"close":1321,"change":257,"percent_change":382,"volume":866,"transactions":9,"vwap":1321},"2025-12-03",19.39,{"date":1323,"open":1265,"high":1270,"low":1324,"close":1301,"change":369,"percent_change":369,"volume":1325,"transactions":9,"vwap":1301},"2025-12-02",19.291,1800,{"date":1327,"open":1282,"high":1301,"low":1264,"close":1301,"change":116,"percent_change":297,"volume":712,"transactions":9,"vwap":1301},"2025-12-01",{"date":1329,"open":1265,"high":1265,"low":1265,"close":1265,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1265},"2025-11-28",0.102,0.53,600,{"date":1334,"open":1261,"high":1335,"low":1083,"close":1336,"change":1337,"percent_change":156,"volume":1233,"transactions":9,"vwap":1336},"2025-11-26",19.45,19.318,0.068,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1083,"change":503,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1083},"2025-11-25",19.58,19.249,-1.48,13100,{"date":1345,"open":1294,"high":1346,"low":1294,"close":1347,"change":997,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-11-24",19.6,19.54,1.14,7300,{"date":1351,"open":1352,"high":1311,"low":1352,"close":1284,"change":438,"percent_change":321,"volume":1091,"transactions":9,"vwap":1284},"2025-11-21",19.12,{"date":1354,"open":1071,"high":1335,"low":1355,"close":1073,"change":1016,"percent_change":1313,"volume":1279,"transactions":9,"vwap":1073},"2025-11-20",18.954,{"date":1357,"open":1358,"high":1358,"low":1242,"close":1242,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1242},"2025-11-19",19.559,-0.4,-2.05,13700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":488,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-11-18",19.56,19.74,19.48,19.49,-1.17,12300,{"date":1371,"open":1372,"high":1365,"low":1373,"close":1374,"change":116,"percent_change":297,"volume":1375,"transactions":9,"vwap":1374},"2025-11-17",19.63,19.51,19.72,9000,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":531,"percent_change":191,"volume":1381,"transactions":9,"vwap":1380},"2025-11-14",19.75,19.57,19.73,6800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1384,"change":769,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1384},"2025-11-13",19.65,19.769,19.487,-0.61,7800,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":369,"percent_change":369,"volume":856,"transactions":9,"vwap":1392},"2025-11-12",19.625,19.77,{"date":1394,"open":1347,"high":1395,"low":1396,"close":1392,"change":416,"percent_change":609,"volume":736,"transactions":9,"vwap":1392},"2025-11-11",19.78,19.47,{"date":1398,"open":1399,"high":1400,"low":1346,"close":1401,"change":799,"percent_change":1402,"volume":749,"transactions":9,"vwap":1401},"2025-11-10",19.68,19.8,19.76,0.97,{"date":1404,"open":1311,"high":1401,"low":1311,"close":1379,"change":199,"percent_change":1405,"volume":851,"transactions":9,"vwap":1379},"2025-11-07",-0.76,{"date":1407,"open":1399,"high":1378,"low":1408,"close":1374,"change":1016,"percent_change":962,"volume":1409,"transactions":9,"vwap":1374},"2025-11-06",19.374,800,{"date":1411,"open":1395,"high":1412,"low":1413,"close":1414,"change":487,"percent_change":523,"volume":1415,"transactions":9,"vwap":1414},"2025-11-05",19.81,19.5,19.62,6600,{"date":1417,"open":1413,"high":1365,"low":1300,"close":1418,"change":24,"percent_change":812,"volume":851,"transactions":9,"vwap":1418},"2025-11-04",19.66,{"date":1420,"open":1384,"high":1421,"low":1321,"close":1378,"change":438,"percent_change":141,"volume":1279,"transactions":9,"vwap":1378},"2025-11-03",19.85,{"date":1423,"open":1400,"high":1424,"low":1373,"close":1414,"change":698,"percent_change":1425,"volume":1060,"transactions":9,"vwap":1414},"2025-10-31",19.82,-0.3,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1399,"change":769,"percent_change":1387,"volume":736,"transactions":9,"vwap":1399},"2025-10-30",19.53,19.798,19.52,{"date":1432,"open":1433,"high":1434,"low":1378,"close":1400,"change":210,"percent_change":1185,"volume":1308,"transactions":9,"vwap":1400},"2025-10-29",19.9,19.95,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1399,"change":875,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1399},"2025-10-28",19.88,19.67,-1.11,6400,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1433,"change":329,"percent_change":199,"volume":1075,"transactions":9,"vwap":1433},"2025-10-27",19.92,19.7,{"date":1446,"open":1434,"high":1434,"low":1400,"close":1447,"change":470,"percent_change":1448,"volume":1325,"transactions":9,"vwap":1447},"2025-10-24",19.93,0.71,{"date":1450,"open":1451,"high":1433,"low":1451,"close":1452,"change":462,"percent_change":1206,"volume":1453,"transactions":9,"vwap":1452},"2025-10-23",19.55,19.79,1700,{"date":1455,"open":1395,"high":1434,"low":1428,"close":1456,"change":503,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-10-22",19.64,-1.46,18000,{"date":1460,"open":1412,"high":1461,"low":1400,"close":1447,"change":210,"percent_change":1185,"volume":1462,"transactions":9,"vwap":1447},"2025-10-21",19.99,4200,{"date":1464,"open":1421,"high":1465,"low":1378,"close":1412,"change":111,"percent_change":1106,"volume":630,"transactions":9,"vwap":1412},"2025-10-20",19.875,{"date":1467,"open":1395,"high":1395,"low":1378,"close":1378,"change":1016,"percent_change":962,"volume":736,"transactions":9,"vwap":1378},"2025-10-17",{"date":1469,"open":1433,"high":1470,"low":1384,"close":1384,"change":875,"percent_change":1439,"volume":866,"transactions":9,"vwap":1384},"2025-10-16",19.98,{"date":1472,"open":1433,"high":1433,"low":1364,"close":1473,"change":987,"percent_change":462,"volume":1233,"transactions":9,"vwap":1473},"2025-10-15",19.87,{"date":1475,"open":1444,"high":1421,"low":1444,"close":1476,"change":1155,"percent_change":1477,"volume":749,"transactions":9,"vwap":1476},"2025-10-14",19.84,0.92,{"date":1479,"open":1433,"high":1480,"low":1373,"close":1418,"change":832,"percent_change":1481,"volume":1279,"transactions":9,"vwap":1418},"2025-10-13",19.91,-0.71,{"date":1483,"open":1421,"high":1484,"low":1418,"close":1400,"change":1285,"percent_change":1485,"volume":967,"transactions":9,"vwap":1400},"2025-10-10",20.15,1.23,{"date":1487,"open":1378,"high":1434,"low":1364,"close":1364,"change":972,"percent_change":1039,"volume":934,"transactions":9,"vwap":1364},"2025-10-09",{"date":1489,"open":1490,"high":1491,"low":1378,"close":1378,"change":523,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1378},"2025-10-08",19.89,20.08,-1,6000,{"date":1495,"open":1480,"high":1496,"low":1480,"close":1434,"change":1038,"percent_change":1497,"volume":1493,"transactions":9,"vwap":1434},"2025-10-07",20.1,-0.89,{"date":1499,"open":1500,"high":29,"low":1434,"close":1501,"change":609,"percent_change":126,"volume":1502,"transactions":9,"vwap":1501},"2025-10-06",20.049999,20.13,6100,{"date":1504,"open":1505,"high":1506,"low":1461,"close":1491,"change":705,"percent_change":1359,"volume":1011,"transactions":9,"vwap":1491},"2025-10-03",20.07,20.09,{"date":1508,"open":1496,"high":1509,"low":1496,"close":1510,"change":297,"percent_change":663,"volume":1511,"transactions":9,"vwap":1510},"2025-10-02",20.3,20.16,8800,{"date":1513,"open":1367,"high":1514,"low":1321,"close":1515,"change":1017,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-10-01",20.32,20.21,2.75,16500,{"date":1519,"open":1461,"high":1520,"low":1264,"close":1438,"change":510,"percent_change":1521,"volume":1094,"transactions":9,"vwap":1438},"2025-09-30",20.14,-2.82,{"date":1523,"open":1524,"high":1525,"low":1444,"close":1524,"change":369,"percent_change":369,"volume":1526,"transactions":9,"vwap":1524},"2025-09-29",20.24,20.35,92400,{"date":1528,"open":1490,"high":1509,"low":1490,"close":1524,"change":126,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1524},"2025-09-26",1.25,1400,{"date":1532,"open":1533,"high":1534,"low":1490,"close":1461,"change":1038,"percent_change":1497,"volume":1535,"transactions":9,"vwap":1461},"2025-09-25",20.4,20.5,14200,{"date":1537,"open":1538,"high":1538,"low":1510,"close":1539,"change":716,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-09-24",20.6,20.17,-1.32,28700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1425,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-09-23",20.7,20.77,20.37,20.44,-1.45,13200,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":824,"percent_change":1402,"volume":973,"transactions":9,"vwap":1555},"2025-09-22",20.68,20.75,20.62,20.74,{"date":1557,"open":1558,"high":1553,"low":1559,"close":1560,"change":705,"percent_change":634,"volume":1561,"transactions":9,"vwap":1560},"2025-09-19",20.51,20.45,20.54,7500,{"date":1563,"open":1564,"high":1564,"low":1559,"close":1554,"change":996,"percent_change":799,"volume":1375,"transactions":9,"vwap":1554},"2025-09-18",20.8,{"date":1566,"open":1567,"high":180,"low":1568,"close":1569,"change":1570,"percent_change":156,"volume":1203,"transactions":9,"vwap":1569},"2025-09-17",20.61,20.532,20.58,0.072,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-09-16",20.182,20.55,20.508,0.248,1.22,5300,{"date":1580,"open":1581,"high":1509,"low":1524,"close":1582,"change":470,"percent_change":288,"volume":1060,"transactions":9,"vwap":1582},"2025-09-15",20.28,20.26,{"date":1584,"open":1484,"high":1585,"low":1586,"close":1587,"change":126,"percent_change":1286,"volume":1302,"transactions":9,"vwap":1587},"2025-09-12",20.18,19.953,20.12,{"date":1589,"open":1496,"high":1581,"low":1452,"close":1473,"change":987,"percent_change":462,"volume":1590,"transactions":9,"vwap":1473},"2025-09-11",9800,{"date":1592,"open":1500,"high":1593,"low":1594,"close":1476,"change":735,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1476},"2025-09-10",20.19,19.811,-0.8,18700,{"date":1598,"open":1581,"high":1599,"low":1434,"close":1600,"change":382,"percent_change":647,"volume":1060,"transactions":9,"vwap":1600},"2025-09-09",20.29,20,{"date":1602,"open":1525,"high":1533,"low":1600,"close":1496,"change":416,"percent_change":609,"volume":765,"transactions":9,"vwap":1496},"2025-09-08",{"date":1604,"open":1491,"high":1605,"low":1606,"close":1506,"change":470,"percent_change":288,"volume":1607,"transactions":9,"vwap":1506},"2025-09-05",20.38,19.925,24200,{"date":1609,"open":1505,"high":1610,"low":1400,"close":1434,"change":1016,"percent_change":1611,"volume":677,"transactions":9,"vwap":1434},"2025-09-04",20.25,0.5,{"date":1613,"open":1614,"high":1610,"low":1615,"close":1421,"change":209,"percent_change":1016,"volume":1616,"transactions":9,"vwap":1421},"2025-09-03",19.83,19.506,16400,{"date":1618,"open":1444,"high":1614,"low":1396,"close":1614,"change":897,"percent_change":1619,"volume":1115,"transactions":9,"vwap":1614},"2025-09-02",1.38,{"date":1621,"open":1414,"high":1414,"low":1282,"close":1364,"change":430,"percent_change":1622,"volume":749,"transactions":9,"vwap":1364},"2025-08-29",0.82,{"date":1624,"open":1340,"high":1340,"low":1305,"close":1305,"change":832,"percent_change":567,"volume":1625,"transactions":9,"vwap":1305},"2025-08-28",2000,{"date":1627,"open":1451,"high":1379,"low":1307,"close":1347,"change":1628,"percent_change":163,"volume":930,"transactions":9,"vwap":1347},"2025-08-27",0.143,{"date":1630,"open":1400,"high":1400,"low":1275,"close":1631,"change":1632,"percent_change":1633,"volume":1075,"transactions":9,"vwap":1631},"2025-08-26",19.397,-0.303,-1.54,{"date":1635,"open":1413,"high":1476,"low":1311,"close":1444,"change":832,"percent_change":1481,"volume":940,"transactions":9,"vwap":1444},"2025-08-25",{"date":1637,"open":1424,"high":1421,"low":1340,"close":1476,"change":470,"percent_change":1448,"volume":1638,"transactions":9,"vwap":1476},"2025-08-22",18900,{"date":1640,"open":1424,"high":1424,"low":1641,"close":1444,"change":1642,"percent_change":566,"volume":955,"transactions":9,"vwap":1444},"2025-08-21",19.69,-0.025,{"date":1644,"open":1400,"high":1614,"low":1414,"close":1645,"change":1646,"percent_change":1017,"volume":1207,"transactions":9,"vwap":1645},"2025-08-20",19.725,0.105,{"date":1648,"open":1346,"high":1421,"low":1340,"close":1414,"change":190,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1414},"2025-08-19",0.36,8600,{"date":1652,"open":1311,"high":1451,"low":1311,"close":1451,"change":824,"percent_change":1653,"volume":861,"transactions":9,"vwap":1451},"2025-08-18",1.03,{"date":1655,"open":1656,"high":1282,"low":1657,"close":1282,"change":971,"percent_change":1038,"volume":1091,"transactions":9,"vwap":1282},"2025-08-15",19.253,19.247,{"date":1659,"open":1282,"high":1321,"low":1088,"close":1660,"change":1661,"percent_change":1662,"volume":906,"transactions":9,"vwap":1660},"2025-08-14",19.385,0.215,1.12,{"date":1664,"open":1266,"high":1665,"low":1352,"close":1295,"change":487,"percent_change":954,"volume":1666,"transactions":9,"vwap":1295},"2025-08-13",19.384,23500,{"date":1668,"open":1063,"high":1066,"low":1669,"close":1063,"change":209,"percent_change":1016,"volume":930,"transactions":9,"vwap":1063},"2025-08-12",18.965,{"date":1671,"open":1101,"high":1088,"low":1101,"close":1073,"change":988,"percent_change":1672,"volume":950,"transactions":9,"vwap":1073},"2025-08-11",0.89,{"date":1674,"open":1088,"high":1088,"low":1020,"close":1014,"change":416,"percent_change":609,"volume":1675,"transactions":9,"vwap":1014},"2025-08-08",2300,{"date":1677,"open":1105,"high":1066,"low":1105,"close":1087,"change":566,"percent_change":1678,"volume":1115,"transactions":9,"vwap":1087},"2025-08-07",-0.68,{"date":1680,"open":1681,"high":1257,"low":1682,"close":1097,"change":996,"percent_change":1683,"volume":1147,"transactions":9,"vwap":1097},"2025-08-06",19.138,19.024,0.21,{"date":1685,"open":1242,"high":1250,"low":1686,"close":1067,"change":609,"percent_change":1084,"volume":1687,"transactions":9,"vwap":1067},"2025-08-05",18.784,23400,{"date":1689,"open":831,"high":1224,"low":831,"close":1231,"change":1074,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1231},"2025-08-04",2.53,39200,{"date":1693,"open":1694,"high":816,"low":1694,"close":746,"change":769,"percent_change":1045,"volume":801,"transactions":9,"vwap":746},"2025-08-01",18.343,{"date":1696,"open":816,"high":1058,"low":816,"close":740,"change":116,"percent_change":297,"volume":1243,"transactions":9,"vwap":740},"2025-07-31",{"date":1698,"open":1089,"high":844,"low":774,"close":1089,"change":190,"percent_change":151,"volume":1381,"transactions":9,"vwap":1089},"2025-07-30",{"date":1700,"open":965,"high":816,"low":732,"close":1009,"change":1701,"percent_change":136,"volume":1181,"transactions":9,"vwap":1009},"2025-07-29",0.145,{"date":1703,"open":1009,"high":1009,"low":774,"close":1704,"change":1705,"percent_change":1090,"volume":983,"transactions":9,"vwap":1704},"2025-07-28",18.495,-0.048,{"date":1707,"open":829,"high":805,"low":829,"close":1708,"change":1709,"percent_change":1710,"volume":1156,"transactions":9,"vwap":1708},"2025-07-25",18.543,0.243,1.33,{"date":1712,"open":774,"high":745,"low":574,"close":574,"change":487,"percent_change":875,"volume":736,"transactions":9,"vwap":574},"2025-07-24",{"date":1714,"open":850,"high":745,"low":1715,"close":704,"change":1154,"percent_change":799,"volume":1716,"transactions":9,"vwap":704},"2025-07-23",18.173,18100,{"date":1718,"open":774,"high":745,"low":695,"close":1719,"change":1720,"percent_change":705,"volume":1349,"transactions":9,"vwap":1719},"2025-07-22",18.306,-0.014,{"date":1722,"open":768,"high":768,"low":608,"close":794,"change":116,"percent_change":297,"volume":630,"transactions":9,"vwap":794},"2025-07-21",{"date":1724,"open":703,"high":726,"low":703,"close":703,"change":996,"percent_change":997,"volume":1725,"transactions":9,"vwap":703},"2025-07-18",1500,{"date":1727,"open":976,"high":703,"low":764,"close":593,"change":462,"percent_change":691,"volume":898,"transactions":9,"vwap":593},"2025-07-17",{"date":1729,"open":1730,"high":976,"low":607,"close":575,"change":705,"percent_change":706,"volume":1731,"transactions":9,"vwap":575},"2025-07-16",18.166,12200,{"date":1733,"open":593,"high":703,"low":601,"close":753,"change":297,"percent_change":716,"volume":958,"transactions":9,"vwap":753},"2025-07-15",{"date":1735,"open":574,"high":759,"low":760,"close":976,"change":257,"percent_change":258,"volume":729,"transactions":9,"vwap":976},"2025-07-14",{"date":1737,"open":593,"high":584,"low":593,"close":593,"change":190,"percent_change":151,"volume":856,"transactions":9,"vwap":593},"2025-07-11",{"date":1739,"open":1740,"high":829,"low":1740,"close":753,"change":258,"percent_change":685,"volume":1098,"transactions":9,"vwap":753},"2025-07-10",18.041,{"date":1742,"open":586,"high":727,"low":586,"close":703,"change":557,"percent_change":1743,"volume":1744,"transactions":9,"vwap":703},"2025-07-09",1.72,15500,{"date":1746,"open":595,"high":595,"low":460,"close":617,"change":769,"percent_change":1747,"volume":1381,"transactions":9,"vwap":617},"2025-07-08",-0.66,{"date":1749,"open":601,"high":574,"low":460,"close":575,"change":487,"percent_change":875,"volume":1750,"transactions":9,"vwap":575},"2025-07-07",2600,{"date":1752,"open":855,"high":855,"low":695,"close":600,"change":996,"percent_change":997,"volume":1325,"transactions":9,"vwap":600},"2025-07-03",{"date":1754,"open":986,"high":794,"low":1755,"close":575,"change":698,"percent_change":699,"volume":1756,"transactions":9,"vwap":575},"2025-07-02",17.849,13000,{"date":1758,"open":633,"high":586,"low":246,"close":583,"change":1016,"percent_change":1759,"volume":1760,"transactions":9,"vwap":583},"2025-07-01",0.55,29800,{"date":1762,"open":684,"high":633,"low":655,"close":633,"change":382,"percent_change":629,"volume":946,"transactions":9,"vwap":633},"2025-06-30",{"date":1764,"open":783,"high":1765,"low":783,"close":583,"change":416,"percent_change":609,"volume":1135,"transactions":9,"vwap":583},"2025-06-27",18.26,{"date":1767,"open":600,"high":583,"low":680,"close":783,"change":479,"percent_change":1611,"volume":967,"transactions":9,"vwap":783},"2025-06-26",{"date":1769,"open":583,"high":583,"low":552,"close":633,"change":1770,"percent_change":1111,"volume":1771,"transactions":9,"vwap":633},"2025-06-25",0.077,13400,{"date":1773,"open":633,"high":583,"low":565,"close":1774,"change":1775,"percent_change":1155,"volume":998,"transactions":9,"vwap":1774},"2025-06-24",18.023001,0.033,{"date":1777,"open":460,"high":616,"low":460,"close":554,"change":996,"percent_change":997,"volume":736,"transactions":9,"vwap":554},"2025-06-23",{"date":1779,"open":655,"high":617,"low":255,"close":668,"change":609,"percent_change":610,"volume":1561,"transactions":9,"vwap":668},"2025-06-20",{"date":1781,"open":266,"high":655,"low":1782,"close":237,"change":470,"percent_change":1783,"volume":780,"transactions":9,"vwap":237},"2025-06-18",17.815,0.79,{"date":1785,"open":255,"high":256,"low":407,"close":638,"change":987,"percent_change":988,"volume":1716,"transactions":9,"vwap":638},"2025-06-17",{"date":1787,"open":668,"high":668,"low":274,"close":274,"change":769,"percent_change":1788,"volume":930,"transactions":9,"vwap":274},"2025-06-16",-0.67,{"date":1790,"open":296,"high":246,"low":437,"close":254,"change":297,"percent_change":298,"volume":930,"transactions":9,"vwap":254},"2025-06-13",{"date":1792,"open":633,"high":633,"low":381,"close":237,"change":416,"percent_change":111,"volume":998,"transactions":9,"vwap":237},"2025-06-12",{"date":1794,"open":275,"high":616,"low":643,"close":643,"change":698,"percent_change":699,"volume":1795,"transactions":9,"vwap":643},"2025-06-11",12500,{"date":1797,"open":617,"high":617,"low":1798,"close":668,"change":257,"percent_change":258,"volume":934,"transactions":9,"vwap":668},"2025-06-10",17.915,{"date":1800,"open":246,"high":389,"low":388,"close":389,"change":996,"percent_change":997,"volume":761,"transactions":9,"vwap":389},"2025-06-09",{"date":1802,"open":552,"high":552,"low":1803,"close":285,"change":769,"percent_change":1747,"volume":1675,"transactions":9,"vwap":285},"2025-06-06",17.835,{"date":1805,"open":655,"high":995,"low":1806,"close":680,"change":1155,"percent_change":106,"volume":1807,"transactions":9,"vwap":680},"2025-06-05",17.661,23800,{"date":1809,"open":275,"high":275,"low":1810,"close":423,"change":996,"percent_change":997,"volume":1271,"transactions":9,"vwap":423},"2025-06-04",17.723,{"date":1812,"open":237,"high":668,"low":296,"close":266,"change":987,"percent_change":988,"volume":1181,"transactions":9,"vwap":266},"2025-06-03",{"date":1814,"open":643,"high":585,"low":1815,"close":313,"change":369,"percent_change":369,"volume":1816,"transactions":9,"vwap":313},"2025-06-02",17.55,22700,{"date":1818,"open":1819,"high":1819,"low":313,"close":313,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":313},"2025-05-30",18.467,-0.69,-3.73,61300,{"date":1824,"open":1825,"high":811,"low":1825,"close":732,"change":111,"percent_change":711,"volume":930,"transactions":9,"vwap":732},"2025-05-29",18.184,{"date":1827,"open":1828,"high":805,"low":583,"close":775,"change":209,"percent_change":267,"volume":1578,"transactions":9,"vwap":775},"2025-05-28",18.309,{"date":1830,"open":816,"high":739,"low":829,"close":829,"change":369,"percent_change":369,"volume":1233,"transactions":9,"vwap":829},"2025-05-27",{"date":1832,"open":732,"high":732,"low":794,"close":829,"change":1833,"percent_change":438,"volume":826,"transactions":9,"vwap":829},"2025-05-23",0.023,{"date":1835,"open":573,"high":831,"low":573,"close":1836,"change":1837,"percent_change":825,"volume":1578,"transactions":9,"vwap":1836},"2025-05-22",18.387,0.197,{"date":1839,"open":1042,"high":1042,"low":585,"close":783,"change":722,"percent_change":1840,"volume":1375,"transactions":9,"vwap":783},"2025-05-21",-2.88,{"date":1842,"open":923,"high":923,"low":837,"close":837,"change":330,"percent_change":1843,"volume":1308,"transactions":9,"vwap":837},"2025-05-20",-0.9,{"date":1845,"open":928,"high":916,"low":837,"close":943,"change":369,"percent_change":369,"volume":973,"transactions":9,"vwap":943},"2025-05-19",{"date":1847,"open":740,"high":943,"low":740,"close":943,"change":382,"percent_change":1848,"volume":1308,"transactions":9,"vwap":943},"2025-05-16",-0.53,{"date":1850,"open":1851,"high":1851,"low":1058,"close":916,"change":267,"percent_change":1852,"volume":692,"transactions":9,"vwap":916},"2025-05-15",19.208,0.58,{"date":1854,"open":1067,"high":1067,"low":1855,"close":910,"change":523,"percent_change":1856,"volume":178,"transactions":9,"vwap":910},"2025-05-14",18.875,-1.05,{"date":1858,"open":823,"high":1242,"low":823,"close":1242,"change":116,"percent_change":297,"volume":692,"transactions":9,"vwap":1242},"2025-05-13",{"date":1860,"open":1101,"high":1083,"low":1101,"close":1067,"change":209,"percent_change":1016,"volume":955,"transactions":9,"vwap":1067},"2025-05-12",{"date":1862,"open":1057,"high":1057,"low":1057,"close":1057,"change":267,"percent_change":1852,"volume":635,"transactions":9,"vwap":1057},"2025-05-09",{"date":1864,"open":1067,"high":1053,"low":843,"close":927,"change":210,"percent_change":1865,"volume":879,"transactions":9,"vwap":927},"2025-05-08",0.64,{"date":1867,"open":928,"high":928,"low":843,"close":909,"change":705,"percent_change":1868,"volume":861,"transactions":9,"vwap":909},"2025-05-07",-0.42,{"date":1870,"open":929,"high":1871,"low":1872,"close":1871,"change":609,"percent_change":1084,"volume":1325,"transactions":9,"vwap":1871},"2025-05-06",18.93,18.775,{"date":1874,"open":805,"high":1875,"low":976,"close":953,"change":267,"percent_change":1876,"volume":1493,"transactions":9,"vwap":953},"2025-05-05",19.168,0.59,{"date":1878,"open":943,"high":943,"low":1879,"close":1114,"change":190,"percent_change":845,"volume":856,"transactions":9,"vwap":1114},"2025-05-02",18.303,{"date":1881,"open":745,"high":929,"low":595,"close":740,"change":416,"percent_change":609,"volume":1625,"transactions":9,"vwap":740},"2025-05-01",{"date":1883,"open":817,"high":817,"low":584,"close":839,"change":257,"percent_change":258,"volume":973,"transactions":9,"vwap":839},"2025-04-30",{"date":1885,"open":1009,"high":910,"low":1886,"close":1089,"change":330,"percent_change":1843,"volume":861,"transactions":9,"vwap":1089},"2025-04-29",18.383,{"date":1888,"open":752,"high":953,"low":732,"close":953,"change":479,"percent_change":1889,"volume":1308,"transactions":9,"vwap":953},"2025-04-28",0.48,{"date":1891,"open":922,"high":922,"low":1892,"close":1015,"change":1642,"percent_change":566,"volume":1893,"transactions":9,"vwap":1015},"2025-04-25",18.423,2100,{"date":1895,"open":837,"high":953,"low":895,"close":1896,"change":1897,"percent_change":532,"volume":1279,"transactions":9,"vwap":1896},"2025-04-24",18.815,0.085,{"date":1899,"open":943,"high":916,"low":836,"close":837,"change":479,"percent_change":1889,"volume":1162,"transactions":9,"vwap":837},"2025-04-23",{"date":184,"open":804,"high":740,"low":804,"close":1009,"change":267,"percent_change":1876,"volume":1493,"transactions":9,"vwap":1009}]