[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCHB":3,"homepage-market-summary":34,"stock-historical-MCHB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MCHB","2026-10-06",{"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},"Mechanics Bancorp Class A Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","Mechanics Bancorp is the financial holding company of Mechanics Bank, a full-service bank with branches across California, Oregon, Washington and Hawaii. It offers a various products and services in consumer and business banking, commercial lending, cash management services, private banking, and comprehensive wealth management and trust services.","1,890","Walnut Creek, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.7159,1,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},14.89,14.82,15.07,14.93,-0.04,-0.27,525452.70695,9372,14.9333,17.375,12.82,514527.36811655376,45.4,3684,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":17,"page_size":179,"total_pages":17,"summary":180,"data":186},365,1000,{"period_high":29,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},10.76,395488,144352969.397255,32.12,"2025-04-24",[187,188,198,208,217,228,237,246,255,263,273,282,293,302,312,322,331,341,350,357,365,375,384,394,401,409,420,430,439,447,457,466,476,487,497,508,518,528,537,546,555,565,574,584,591,602,610,618,625,635,643,651,659,665,674,682,691,697,703,707,712,717,723,729,735,739,742,749,753,760,764,769,775,781,789,795,802,811,816,821,827,831,838,841,845,850,858,866,873,880,889,895,899,905,914,921,927,933,941,947,952,959,963,967,971,975,979,986,992,996,1003,1009,1014,1020,1023,1028,1032,1036,1039,1045,1050,1053,1059,1063,1067,1069,1074,1080,1083,1087,1090,1095,1098,1103,1108,1114,1118,1123,1130,1135,1141,1145,1150,1155,1161,1167,1173,1177,1181,1185,1189,1193,1197,1202,1206,1211,1216,1222,1225,1229,1233,1236,1240,1243,1248,1252,1256,1261,1265,1268,1272,1277,1281,1286,1289,1293,1296,1301,1304,1309,1313,1317,1321,1325,1329,1332,1335,1339,1343,1347,1351,1355,1359,1363,1367,1372,1376,1381,1385,1390,1394,1398,1403,1406,1409,1414,1419,1422,1427,1430,1434,1437,1441,1445,1448,1452,1456,1463,1471,1477,1485,1492,1498,1505,1510,1514,1521,1527,1535,1539,1544,1547,1554,1562,1568,1574,1580,1586,1590,1596,1600,1605,1609,1613,1620,1625,1629,1635,1640,1646,1650,1654,1660,1664,1670,1674,1677,1683,1688,1692,1695,1701,1705,1708,1712,1715,1719,1725,1728,1733,1739,1744,1749,1755,1759,1765,1772,1776,1780,1784,1788,1791,1794,1797,1801,1804,1807,1811,1816,1820,1823,1829,1835,1839,1844,1848,1852,1856,1861,1866,1869,1872,1875,1879,1883,1886,1890,1894,1899,1902,1906,1910,1913,1919,1923,1926,1929,1933,1936,1940,1944,1951,1958,1964,1970,1975,1981,1987,1992,1998,2005,2009,2013,2017,2020,2024,2027,2030,2035,2038,2042,2046,2052,2056,2062,2067,2072,2078,2082,2087,2091,2098,2102,2107,2113,2118,2125,2130,2136,2143,2150,2156,2162,2169,2175],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",14.87,15.005,14.75,0.03,0.2,538702.722573,7748,14.9169,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":131,"volume":205,"transactions":206,"vwap":207},"2026-10-02",14.98,15.105,14.86,14.9,0.07,467976.294974,7708,14.9394,{"date":209,"open":210,"high":202,"low":211,"close":212,"change":213,"percent_change":85,"volume":214,"transactions":215,"vwap":216},"2026-10-01",14.76,14.44,14.83,0.05,837655.748701,11849,14.709,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",14.94,15.04,14.665,14.78,-0.08,-0.54,576914.475582,8760,14.7702,{"date":229,"open":230,"high":22,"low":231,"close":202,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",14.92,14.7407,-0.06,-0.4,577031.981,8362,14.8552,{"date":238,"open":239,"high":240,"low":190,"close":230,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",15.17,15.23,-0.25,-1.65,350405.956246,6071,14.9536,{"date":247,"open":248,"high":249,"low":248,"close":239,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",15.11,15.3,0.09,0.6,417573.827259,7154,15.1922,{"date":256,"open":220,"high":257,"low":20,"close":258,"change":259,"percent_change":106,"volume":260,"transactions":261,"vwap":262},"2026-09-24",15.09,15.08,0.08,383465.923177,7466,15.028,{"date":264,"open":265,"high":266,"low":200,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",15.15,15.345,15,-0.19,-1.25,475971.79634,6134,15.0512,{"date":274,"open":275,"high":276,"low":257,"close":277,"change":223,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",15.37,15.3717,15.19,-0.52,419712.6169,7836,15.2045,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",15.42,15.48,15.18,15.27,-0.13,-0.84,369174.850787,6439,15.2843,{"date":294,"open":295,"high":296,"low":240,"close":297,"change":298,"percent_change":268,"volume":299,"transactions":300,"vwap":301},"2026-09-18",15.32,15.46,15.4,-0.03,1500455.3698,8618,15.3873,{"date":303,"open":304,"high":305,"low":275,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",15.44,15.57,15.43,0.1,0.65,387387.10032,8901,15.4535,{"date":313,"open":314,"high":315,"low":22,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",15.49,15.56,15.33,-0.18,-1.16,845542.7625,14234,15.355,{"date":323,"open":306,"high":324,"low":325,"close":326,"change":193,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",15.62,15.365,15.51,0.19,351704.483631,6745,15.4988,{"date":332,"open":333,"high":334,"low":335,"close":285,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",15.34,15.59,15.335,0.11,0.72,397176.978493,9195,15.4849,{"date":342,"open":343,"high":344,"low":345,"close":275,"change":232,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",15.61,15.735,15.28,-0.39,367889.35521,8075,15.3714,{"date":351,"open":306,"high":304,"low":352,"close":306,"change":353,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",15.22,0,499421.620706,9584,15.3331,{"date":358,"open":315,"high":359,"low":325,"close":306,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",15.595,-0.12,-0.77,396999.862534,9424,15.4403,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":25,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",15.77,15.825,15.52,15.55,-1.71,560409.786163,11839,15.6184,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":288,"volume":381,"transactions":382,"vwap":383},"2026-09-04",15.75,16,15.82,-0.02,413010.506568,8422,15.8848,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":250,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",15.87,15.99,15.785,15.84,0.57,316660.863922,6643,15.8662,{"date":395,"open":369,"high":386,"low":369,"close":377,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",0.23,1.48,505598.214589,8322,15.7673,{"date":402,"open":367,"high":389,"low":403,"close":369,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",15.485,-0.22,-1.4,449285.054874,8601,15.5805,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",15.92,15.975,15.73,15.74,-0.15,-0.94,493505.984981,9002,15.7779,{"date":421,"open":422,"high":387,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",15.94,15.805,15.89,-0.21,-1.3,480168.332915,7062,15.8816,{"date":431,"open":378,"high":432,"low":433,"close":434,"change":213,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",16.12,15.849,16.1,0.31,378285.734788,5744,16.047,{"date":440,"open":441,"high":442,"low":378,"close":443,"change":24,"percent_change":241,"volume":444,"transactions":445,"vwap":446},"2026-08-26",16.13,16.14,16.05,371604.858794,6420,16.0628,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",16.18,16.045,16.09,-0.07,-0.43,306745.950306,6536,16.0976,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":24,"percent_change":241,"volume":463,"transactions":464,"vwap":465},"2026-08-24",16.21,16.36,16.135,16.16,424947.947839,7952,16.2134,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":116,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",16.45,16.95,16.15,16.2,-1.04,461229.68499,7376,16.2232,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",16.29,16.47,16.22,16.37,-0.33,-1.98,437444.578869,9175,16.3433,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":452,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",16.8,16.815,16.475,16.7,-0.42,589434.17474,11364,16.6486,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",16.78,16.86,16.64,16.77,0.02,0.12,261973.646347,8257,16.7593,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":482,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",17,17.1,16.72,16.75,-1.93,368376.132773,8371,16.809,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":24,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",17.12,17.24,17.03,17.08,-0.23,406348.690713,7520,17.093,{"date":529,"open":530,"high":29,"low":531,"close":520,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",17.22,17.065,-0.045,-0.26,488419.103127,9470,17.1553,{"date":538,"open":520,"high":539,"low":540,"close":541,"change":542,"percent_change":298,"volume":543,"transactions":544,"vwap":545},"2026-08-12",17.27,17.01,17.165,-0.005,588795.060102,9466,17.1197,{"date":547,"open":513,"high":548,"low":549,"close":550,"change":141,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",17.21,16.41,17.17,2.75,394574.57565,8206,17.0686,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":204,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",16.52,16.76,16.28,16.71,0.42,397202.98547,6573,16.6611,{"date":566,"open":567,"high":568,"low":569,"close":501,"change":415,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",16.73,16.85,16.56,-0.89,416240.333957,10598,16.6544,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",17.16,16.6,16.79,0.17,1.02,491582.159937,9462,16.7155,{"date":585,"open":560,"high":499,"low":586,"close":587,"change":452,"percent_change":493,"volume":588,"transactions":589,"vwap":590},"2026-08-05",16.5,16.62,420297.824147,8976,16.6708,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",16.99,17.135,16.61,16.69,-0.32,-1.88,524331.576533,10915,16.8056,{"date":603,"open":604,"high":605,"low":604,"close":540,"change":93,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",16.88,17.19,1.31,621791.745952,11775,17.0166,{"date":611,"open":612,"high":568,"low":613,"close":578,"change":327,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",16.59,16.525,1.14,623528.264428,15863,16.7091,{"date":619,"open":612,"high":604,"low":620,"close":577,"change":336,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",16.46,0.67,862164.442928,14243,16.7333,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":308,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",16.07,16.51,15.96,16.49,4.1,1032250.265724,19370,16.2828,{"date":636,"open":637,"high":638,"low":324,"close":389,"change":93,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",15.71,15.915,1.41,918600.22263,13053,15.7887,{"date":644,"open":645,"high":389,"low":646,"close":324,"change":232,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",15.79,15.545,-0.38,1077607.644085,14053,15.6538,{"date":652,"open":378,"high":653,"low":284,"close":654,"change":533,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",16.095,15.68,-1.63,2004936.718215,20984,15.6528,{"date":660,"open":377,"high":661,"low":654,"close":422,"change":193,"percent_change":327,"volume":662,"transactions":663,"vwap":664},"2026-07-23",15.995,725032.308692,12904,15.8695,{"date":666,"open":667,"high":470,"low":379,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",16.01,15.91,-0.14,-0.87,615789.397851,12026,15.9372,{"date":675,"open":676,"high":677,"low":343,"close":443,"change":669,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",16.11,16.26,-0.86,1544997.417163,18892,15.9753,{"date":683,"open":480,"high":478,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",16.125,16.19,-0.09,-0.55,381080.77281,9336,16.1841,{"date":692,"open":693,"high":693,"low":462,"close":559,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":559},"2026-07-17",16.57,-0.36,-2.16,567300,{"date":698,"open":442,"high":699,"low":442,"close":501,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":501},"2026-07-16",16.68,0.5,3.1,1052000,{"date":704,"open":705,"high":549,"low":629,"close":442,"change":213,"percent_change":435,"volume":706,"transactions":9,"vwap":442},"2026-07-15",16.31,780800,{"date":708,"open":479,"high":479,"low":709,"close":451,"change":288,"percent_change":710,"volume":711,"transactions":9,"vwap":451},"2026-07-14",16.040001,-0.8,327700,{"date":713,"open":471,"high":714,"low":411,"close":480,"change":204,"percent_change":715,"volume":716,"transactions":9,"vwap":480},"2026-07-13",16.25,0.43,587000,{"date":718,"open":719,"high":471,"low":629,"close":470,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":470},"2026-07-10",16.059999,0.13,0.81,247300,{"date":724,"open":343,"high":725,"low":369,"close":726,"change":100,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-09",16.08,16.02,3.29,605700,{"date":730,"open":676,"high":676,"low":731,"close":326,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":326},"2026-07-08",15.41,-0.56,-3.48,627500,{"date":736,"open":714,"high":468,"low":737,"close":627,"change":669,"percent_change":678,"volume":738,"transactions":9,"vwap":627},"2026-07-07",16.049999,382700,{"date":740,"open":462,"high":460,"low":726,"close":459,"change":213,"percent_change":435,"volume":741,"transactions":9,"vwap":459},"2026-07-06",289100,{"date":743,"open":744,"high":745,"low":627,"close":462,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":462},"2026-07-02",16.44,16.53,-0.2,-1.22,375500,{"date":750,"open":389,"high":460,"low":389,"close":460,"change":141,"percent_change":751,"volume":752,"transactions":9,"vwap":460},"2026-07-01",2.89,392900,{"date":754,"open":755,"high":756,"low":414,"close":757,"change":758,"percent_change":232,"volume":759,"transactions":9,"vwap":757},"2026-06-30",15.86,15.97,15.9,-0.01,381700,{"date":761,"open":424,"high":378,"low":413,"close":668,"change":452,"percent_change":762,"volume":763,"transactions":9,"vwap":668},"2026-06-29",-0.44,531500,{"date":765,"open":766,"high":726,"low":413,"close":767,"change":327,"percent_change":121,"volume":768,"transactions":9,"vwap":767},"2026-06-26",15.81,15.98,1160400,{"date":770,"open":771,"high":422,"low":772,"close":645,"change":504,"percent_change":773,"volume":774,"transactions":9,"vwap":645},"2026-06-25",15.67,15.65,0.77,416600,{"date":776,"open":295,"high":654,"low":777,"close":771,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":771},"2026-06-24",15.29,0.36,2.35,444600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":561,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-23",14.95,15.38,14.88,15.31,2.82,514900,{"date":790,"open":791,"high":792,"low":791,"close":20,"change":396,"percent_change":793,"volume":794,"transactions":9,"vwap":20},"2026-06-22",14.64,14.99,1.57,431300,{"date":796,"open":797,"high":203,"low":798,"close":799,"change":800,"percent_change":204,"volume":801,"transactions":9,"vwap":799},"2026-06-18",14.77,14.55,14.66,0.01,738000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-17",14.96,15.12,14.48,14.65,-0.31,-2.07,518500,{"date":812,"open":239,"high":813,"low":203,"close":804,"change":686,"percent_change":814,"volume":815,"transactions":9,"vwap":804},"2026-06-16",15.21,-0.6,448300,{"date":817,"open":370,"high":370,"low":200,"close":818,"change":647,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-15",15.05,-2.46,453400,{"date":822,"open":249,"high":823,"low":287,"close":306,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":306},"2026-06-12",15.54,0.26,1.71,454800,{"date":828,"open":352,"high":777,"low":829,"close":239,"change":204,"percent_change":141,"volume":830,"transactions":9,"vwap":239},"2026-06-11",15.03,805100,{"date":832,"open":257,"high":833,"low":834,"close":835,"change":213,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-10",15.25,15.06,15.1,0.33,537500,{"date":839,"open":248,"high":304,"low":783,"close":818,"change":503,"percent_change":720,"volume":840,"transactions":9,"vwap":818},"2026-06-09",477300,{"date":842,"open":267,"high":813,"low":804,"close":829,"change":156,"percent_change":843,"volume":844,"transactions":9,"vwap":829},"2026-06-08",0.27,378100,{"date":846,"open":202,"high":847,"low":202,"close":792,"change":259,"percent_change":848,"volume":849,"transactions":9,"vwap":792},"2026-06-05",15.14,0.54,391500,{"date":851,"open":852,"high":804,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-04",14.52,14.42,14.91,0.64,4.48,465800,{"date":859,"open":860,"high":799,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-03",14.63,14.24,14.27,-0.46,-3.12,436400,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":836,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-02",14.36,14.85,14.73,2.29,511400,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":597,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-01",14.61,14.33,14.4,-2.17,379700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-29",14.6,14.8,14.51,14.72,0.21,1.45,577700,{"date":890,"open":891,"high":892,"low":861,"close":884,"change":250,"percent_change":893,"volume":894,"transactions":9,"vwap":884},"2026-05-28",14.34,14.53,0.62,407700,{"date":896,"open":897,"high":882,"low":897,"close":853,"change":193,"percent_change":886,"volume":898,"transactions":9,"vwap":853},"2026-05-27",14.39,349900,{"date":900,"open":901,"high":877,"low":902,"close":897,"change":111,"percent_change":903,"volume":904,"transactions":9,"vwap":897},"2026-05-26",14.06,13.99,1.7,509000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-22",14.18,14.5,14.14,14.15,-0.81,-5.41,430400,{"date":915,"open":916,"high":792,"low":917,"close":804,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":804},"2026-05-21",14.68,14.58,0.15,1.01,545900,{"date":922,"open":923,"high":20,"low":853,"close":924,"change":579,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-20",14.62,14.81,1.16,572200,{"date":928,"open":860,"high":222,"low":929,"close":791,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":791},"2026-05-19",14.49,-0.05,-0.34,443800,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-18",14.45,14.74,14.69,0.29,2.01,407200,{"date":942,"open":943,"high":923,"low":944,"close":877,"change":746,"percent_change":945,"volume":946,"transactions":9,"vwap":877},"2026-05-15",14.54,14.29,-1.37,360000,{"date":948,"open":949,"high":222,"low":949,"close":882,"change":85,"percent_change":950,"volume":951,"transactions":9,"vwap":882},"2026-05-14",14.43,2.38,410400,{"date":953,"open":954,"high":806,"low":955,"close":956,"change":524,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-13",14.35,14.25,14.26,-1.59,446400,{"date":960,"open":961,"high":961,"low":910,"close":929,"change":758,"percent_change":452,"volume":962,"transactions":9,"vwap":929},"2026-05-12",16.030001,379100,{"date":964,"open":21,"high":785,"low":853,"close":908,"change":482,"percent_change":965,"volume":966,"transactions":9,"vwap":908},"2026-05-11",-2.23,365700,{"date":968,"open":917,"high":869,"low":884,"close":212,"change":886,"percent_change":969,"volume":970,"transactions":9,"vwap":212},"2026-05-08",1.44,274100,{"date":972,"open":212,"high":219,"low":875,"close":923,"change":425,"percent_change":973,"volume":974,"transactions":9,"vwap":923},"2026-05-07",-1.42,536000,{"date":976,"open":200,"high":267,"low":977,"close":212,"change":298,"percent_change":746,"volume":978,"transactions":9,"vwap":212},"2026-05-06",14.71,444500,{"date":980,"open":981,"high":219,"low":982,"close":202,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":202},"2026-05-05",14.47,14.41,0.44,3.05,460000,{"date":987,"open":860,"high":870,"low":988,"close":853,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":853},"2026-05-04",14.12,-0.5,-3.35,569600,{"date":993,"open":994,"high":76,"low":885,"close":230,"change":918,"percent_change":580,"volume":995,"transactions":9,"vwap":230},"2026-05-01",14.84,411600,{"date":997,"open":998,"high":203,"low":999,"close":797,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":797},"2026-04-30",13.75,13.61,-0.41,-2.7,1098800,{"date":1004,"open":1005,"high":823,"low":1006,"close":286,"change":493,"percent_change":1007,"volume":1008,"transactions":9,"vwap":286},"2026-04-29",15.5,15.16,-2.69,489100,{"date":1010,"open":645,"high":424,"low":314,"close":1011,"change":415,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-28",15.6,-0.95,397800,{"date":1015,"open":1016,"high":1017,"low":1016,"close":377,"change":778,"percent_change":1018,"volume":1019,"transactions":9,"vwap":377},"2026-04-27",15.39,15.83,2.34,472200,{"date":1021,"open":731,"high":343,"low":333,"close":1016,"change":232,"percent_change":346,"volume":1022,"transactions":9,"vwap":1016},"2026-04-24",370400,{"date":1024,"open":249,"high":285,"low":813,"close":1025,"change":918,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-23",15.45,0.98,446300,{"date":1029,"open":1030,"high":1025,"low":1006,"close":249,"change":930,"percent_change":482,"volume":1031,"transactions":9,"vwap":249},"2026-04-22",15.35,398700,{"date":1033,"open":343,"high":771,"low":240,"close":1030,"change":533,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1030},"2026-04-21",-1.67,558600,{"date":1037,"open":304,"high":379,"low":304,"close":343,"change":307,"percent_change":855,"volume":1038,"transactions":9,"vwap":343},"2026-04-20",544500,{"date":1040,"open":847,"high":1041,"low":267,"close":326,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":326},"2026-04-17",15.69,0.59,3.95,716700,{"date":1046,"open":277,"high":1047,"low":785,"close":230,"change":669,"percent_change":1048,"volume":1049,"transactions":9,"vwap":230},"2026-04-16",15.72,-0.93,300300,{"date":1051,"open":783,"high":835,"low":994,"close":834,"change":307,"percent_change":621,"volume":1052,"transactions":9,"vwap":834},"2026-04-15",516300,{"date":1054,"open":785,"high":1055,"low":917,"close":804,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":804},"2026-04-14",15.02,0.06,0.4,531100,{"date":1060,"open":239,"high":287,"low":785,"close":203,"change":346,"percent_change":1061,"volume":1062,"transactions":9,"vwap":203},"2026-04-13",-2.55,434800,{"date":1064,"open":1047,"high":1047,"low":286,"close":777,"change":669,"percent_change":1065,"volume":1066,"transactions":9,"vwap":777},"2026-04-10",-0.91,449100,{"date":1068,"open":835,"high":1005,"low":818,"close":306,"change":93,"percent_change":887,"volume":966,"transactions":9,"vwap":306},"2026-04-09",{"date":1070,"open":833,"high":1016,"low":257,"close":813,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":813},"2026-04-08",0.35,2.36,715800,{"date":1075,"open":230,"high":1076,"low":192,"close":202,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":202},"2026-04-07",14.97,-0.1,-0.67,352200,{"date":1081,"open":219,"high":1006,"low":230,"close":804,"change":193,"percent_change":194,"volume":1082,"transactions":9,"vwap":804},"2026-04-06",390000,{"date":1084,"open":852,"high":1076,"low":982,"close":23,"change":886,"percent_change":1085,"volume":1086,"transactions":9,"vwap":23},"2026-04-02",1.43,409800,{"date":1088,"open":936,"high":22,"low":875,"close":885,"change":298,"percent_change":746,"volume":1089,"transactions":9,"vwap":885},"2026-04-01",361000,{"date":1091,"open":860,"high":23,"low":897,"close":192,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":192},"2026-03-31",0.32,2.22,477600,{"date":1096,"open":892,"high":798,"low":954,"close":949,"change":1056,"percent_change":561,"volume":1097,"transactions":9,"vwap":949},"2026-03-30",224900,{"date":1099,"open":1100,"high":798,"low":1101,"close":1100,"change":232,"percent_change":493,"volume":1102,"transactions":9,"vwap":1100},"2026-03-27",14.37,14.23,228300,{"date":1104,"open":923,"high":192,"low":868,"close":949,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":949},"2026-03-26",-0.24,-1.64,348700,{"date":1109,"open":883,"high":785,"low":1110,"close":1111,"change":1056,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-25",14.59,14.67,0.41,247700,{"date":1115,"open":877,"high":885,"low":956,"close":875,"change":86,"percent_change":1116,"volume":1117,"transactions":9,"vwap":875},"2026-03-24",0.97,317800,{"date":1119,"open":981,"high":785,"low":1120,"close":981,"change":938,"percent_change":1121,"volume":1122,"transactions":9,"vwap":981},"2026-03-23",14.32,2.05,434600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":907,"change":452,"percent_change":1128,"volume":1129,"transactions":9,"vwap":907},"2026-03-20",14.2,14.38,14.01,-0.49,1421000,{"date":1131,"open":1132,"high":897,"low":902,"close":955,"change":720,"percent_change":1133,"volume":1134,"transactions":9,"vwap":955},"2026-03-19",14,0.92,270700,{"date":1136,"open":1137,"high":1137,"low":1138,"close":988,"change":268,"percent_change":1139,"volume":1140,"transactions":9,"vwap":988},"2026-03-18",14.31,14.03,-1.33,500300,{"date":1142,"open":877,"high":807,"low":861,"close":1137,"change":288,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1137},"2026-03-17",-0.9,272500,{"date":1146,"open":1147,"high":937,"low":1147,"close":211,"change":93,"percent_change":1148,"volume":1149,"transactions":9,"vwap":211},"2026-03-16",14.28,1.55,284900,{"date":1151,"open":955,"high":1120,"low":1152,"close":1153,"change":1056,"percent_change":561,"volume":1154,"transactions":9,"vwap":1153},"2026-03-13",14.04,14.22,275000,{"date":1156,"open":998,"high":955,"low":1157,"close":1158,"change":336,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-12",13.66,14.16,0.78,308500,{"date":1162,"open":1125,"high":935,"low":1163,"close":1164,"change":524,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-11",13.76,14.05,-1.61,337400,{"date":1168,"open":1169,"high":923,"low":1170,"close":1147,"change":259,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1147},"2026-03-10",14.19,13.92,0.56,296600,{"date":1174,"open":1153,"high":956,"low":1175,"close":1125,"change":814,"percent_change":1176,"volume":1149,"transactions":9,"vwap":1125},"2026-03-09",13.85,-4.05,{"date":1178,"open":1179,"high":202,"low":862,"close":883,"change":288,"percent_change":670,"volume":1180,"transactions":9,"vwap":883},"2026-03-06",14.56,543400,{"date":1182,"open":248,"high":847,"low":797,"close":23,"change":694,"percent_change":1183,"volume":1184,"transactions":9,"vwap":23},"2026-03-05",-2.35,305400,{"date":1186,"open":777,"high":305,"low":258,"close":777,"change":720,"percent_change":1187,"volume":1188,"transactions":9,"vwap":777},"2026-03-04",0.86,606000,{"date":1190,"open":892,"high":833,"low":884,"close":1006,"change":435,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1006},"2026-03-03",2.09,656400,{"date":1194,"open":956,"high":230,"low":1164,"close":869,"change":1042,"percent_change":1195,"volume":1196,"transactions":9,"vwap":869},"2026-03-02",4.14,476700,{"date":1198,"open":192,"high":192,"low":901,"close":956,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":956},"2026-02-27",-0.76,-5.06,806800,{"date":1203,"open":783,"high":1204,"low":210,"close":1055,"change":204,"percent_change":131,"volume":1205,"transactions":9,"vwap":1055},"2026-02-26",15.24,161900,{"date":1207,"open":222,"high":258,"low":937,"close":783,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":783},"2026-02-25",0.28,1.91,222500,{"date":1212,"open":936,"high":835,"low":1213,"close":1111,"change":415,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1111},"2026-02-24",14.46,-1.01,638000,{"date":1217,"open":306,"high":1218,"low":852,"close":21,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":21},"2026-02-23",15.47,-0.62,-4.02,368200,{"date":1223,"open":287,"high":285,"low":818,"close":304,"change":194,"percent_change":606,"volume":1224,"transactions":9,"vwap":304},"2026-02-20",223900,{"date":1226,"open":835,"high":1227,"low":200,"close":1204,"change":213,"percent_change":836,"volume":1228,"transactions":9,"vwap":1204},"2026-02-19",15.36,288400,{"date":1230,"open":777,"high":1047,"low":834,"close":277,"change":360,"percent_change":1231,"volume":1232,"transactions":9,"vwap":277},"2026-02-18",-0.78,238100,{"date":1234,"open":731,"high":369,"low":847,"close":786,"change":232,"percent_change":346,"volume":1235,"transactions":9,"vwap":786},"2026-02-17",213400,{"date":1237,"open":813,"high":314,"low":257,"close":275,"change":1056,"percent_change":1238,"volume":1239,"transactions":9,"vwap":275},"2026-02-13",0.39,182100,{"date":1241,"open":823,"high":772,"low":22,"close":786,"change":452,"percent_change":863,"volume":1242,"transactions":9,"vwap":786},"2026-02-12",245100,{"date":1244,"open":1245,"high":378,"low":345,"close":784,"change":1246,"percent_change":965,"volume":1247,"transactions":9,"vwap":784},"2026-02-11",15.88,-0.35,227200,{"date":1249,"open":771,"high":1250,"low":1005,"close":413,"change":204,"percent_change":64,"volume":1251,"transactions":9,"vwap":413},"2026-02-10",15.8,221200,{"date":1253,"open":343,"high":726,"low":314,"close":1254,"change":758,"percent_change":232,"volume":1255,"transactions":9,"vwap":1254},"2026-02-09",15.66,436300,{"date":1257,"open":249,"high":1250,"low":249,"close":771,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":771},"2026-02-06",0.61,4.05,396100,{"date":1262,"open":306,"high":1254,"low":230,"close":834,"change":1246,"percent_change":1263,"volume":1264,"transactions":9,"vwap":834},"2026-02-05",-2.27,540900,{"date":1266,"open":1025,"high":771,"low":835,"close":731,"change":504,"percent_change":1159,"volume":1267,"transactions":9,"vwap":731},"2026-02-04",1109700,{"date":1269,"open":1270,"high":756,"low":220,"close":777,"change":233,"percent_change":1061,"volume":1271,"transactions":9,"vwap":777},"2026-02-03",15.63,411300,{"date":1273,"open":286,"high":413,"low":20,"close":1041,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1041},"2026-02-02",0.7,4.67,490500,{"date":1278,"open":285,"high":668,"low":21,"close":792,"change":317,"percent_change":1279,"volume":1280,"transactions":9,"vwap":792},"2026-01-30",-1.19,629700,{"date":1282,"open":783,"high":286,"low":192,"close":239,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":239},"2026-01-29",0.25,1.68,313200,{"date":1287,"open":220,"high":286,"low":1111,"close":230,"change":204,"percent_change":131,"volume":1288,"transactions":9,"vwap":230},"2026-01-28",274200,{"date":1290,"open":860,"high":76,"low":875,"close":869,"change":327,"percent_change":1291,"volume":1292,"transactions":9,"vwap":869},"2026-01-27",1.3,221900,{"date":1294,"open":1111,"high":792,"low":853,"close":799,"change":24,"percent_change":25,"volume":1295,"transactions":9,"vwap":799},"2026-01-26",267100,{"date":1297,"open":1055,"high":1055,"low":981,"close":1298,"change":647,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-23",14.7,-2.52,314200,{"date":1302,"open":1076,"high":285,"low":785,"close":258,"change":720,"percent_change":136,"volume":1303,"transactions":9,"vwap":258},"2026-01-22",648200,{"date":1305,"open":949,"high":267,"low":949,"close":783,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":783},"2026-01-21",0.68,4.77,575500,{"date":1310,"open":868,"high":892,"low":955,"close":862,"change":597,"percent_change":1311,"volume":1312,"transactions":9,"vwap":862},"2026-01-20",-2.19,243000,{"date":1314,"open":791,"high":994,"low":949,"close":1110,"change":1077,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1110},"2026-01-16",-0.68,374300,{"date":1318,"open":1213,"high":23,"low":935,"close":937,"change":396,"percent_change":1319,"volume":1320,"transactions":9,"vwap":937},"2026-01-15",1.59,459400,{"date":1322,"open":1101,"high":798,"low":910,"close":1213,"change":396,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1213},"2026-01-14",1.62,277400,{"date":1326,"open":949,"high":892,"low":1164,"close":1101,"change":746,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1101},"2026-01-13",-1.39,399800,{"date":1330,"open":222,"high":222,"low":982,"close":949,"change":233,"percent_change":1001,"volume":1331,"transactions":9,"vwap":949},"2026-01-12",322900,{"date":1333,"open":267,"high":258,"low":797,"close":212,"change":223,"percent_change":224,"volume":1334,"transactions":9,"vwap":212},"2026-01-09",369200,{"date":1336,"open":884,"high":200,"low":981,"close":854,"change":1337,"percent_change":1121,"volume":1338,"transactions":9,"vwap":854},"2026-01-08",0.3,296000,{"date":1340,"open":994,"high":994,"low":982,"close":875,"change":746,"percent_change":1341,"volume":1342,"transactions":9,"vwap":875},"2026-01-07",-1.35,319400,{"date":1344,"open":190,"high":200,"low":892,"close":924,"change":268,"percent_change":1345,"volume":1346,"transactions":9,"vwap":924},"2026-01-06",-1.27,517900,{"date":1348,"open":791,"high":284,"low":791,"close":267,"change":843,"percent_change":1349,"volume":1350,"transactions":9,"vwap":267},"2026-01-05",1.83,854500,{"date":1352,"open":1353,"high":797,"low":1100,"close":870,"change":307,"percent_change":1306,"volume":1354,"transactions":9,"vwap":870},"2026-01-02",14.57,457000,{"date":1356,"open":798,"high":210,"low":1357,"close":860,"change":259,"percent_change":163,"volume":1358,"transactions":9,"vwap":860},"2025-12-31",14.3,680800,{"date":1360,"open":929,"high":1110,"low":862,"close":798,"change":307,"percent_change":1361,"volume":1362,"transactions":9,"vwap":798},"2025-12-30",0.69,451400,{"date":1364,"open":1111,"high":1111,"low":877,"close":935,"change":404,"percent_change":1365,"volume":1366,"transactions":9,"vwap":935},"2025-12-29",-1.5,475100,{"date":1368,"open":1158,"high":937,"low":1369,"close":1111,"change":700,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1111},"2025-12-26",14.02,3.53,670400,{"date":1373,"open":909,"high":1120,"low":1369,"close":1374,"change":193,"percent_change":886,"volume":1375,"transactions":9,"vwap":1374},"2025-12-24",14.17,400400,{"date":1377,"open":1153,"high":876,"low":1378,"close":909,"change":686,"percent_change":1379,"volume":1380,"transactions":9,"vwap":909},"2025-12-23",14.1,-0.63,350200,{"date":1382,"open":1374,"high":806,"low":1383,"close":1101,"change":1056,"percent_change":561,"volume":1384,"transactions":9,"vwap":1101},"2025-12-22",14.11,553200,{"date":1386,"open":876,"high":885,"low":902,"close":1374,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1374},"2025-12-19",-0.16,-1.12,7904200,{"date":1391,"open":982,"high":1353,"low":1392,"close":876,"change":1056,"percent_change":561,"volume":1393,"transactions":9,"vwap":876},"2025-12-18",14.21,750800,{"date":1395,"open":1125,"high":852,"low":1396,"close":862,"change":204,"percent_change":57,"volume":1397,"transactions":9,"vwap":862},"2025-12-17",13.96,773000,{"date":1399,"open":1353,"high":192,"low":1400,"close":1125,"change":694,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1125},"2025-12-16",14.07,-2.47,688200,{"date":1404,"open":924,"high":1076,"low":1213,"close":1179,"change":317,"percent_change":747,"volume":1405,"transactions":9,"vwap":1179},"2025-12-15",761200,{"date":1407,"open":219,"high":1076,"low":977,"close":936,"change":268,"percent_change":1345,"volume":1408,"transactions":9,"vwap":936},"2025-12-12",578000,{"date":1410,"open":813,"high":316,"low":870,"close":23,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":23},"2025-12-11",-0.28,-1.84,675400,{"date":1415,"open":882,"high":369,"low":882,"close":813,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":813},"2025-12-10",0.71,4.9,3166100,{"date":1420,"open":1353,"high":219,"low":1213,"close":908,"change":758,"percent_change":452,"volume":1421,"transactions":9,"vwap":908},"2025-12-09",686600,{"date":1423,"open":829,"high":352,"low":929,"close":884,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":884},"2025-12-08",-0.79,-5.16,927700,{"date":1428,"open":265,"high":1227,"low":1055,"close":249,"change":86,"percent_change":1133,"volume":1429,"transactions":9,"vwap":249},"2025-12-05",418200,{"date":1431,"open":20,"high":304,"low":924,"close":1006,"change":778,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1006},"2025-12-04",2.43,824300,{"date":1435,"open":869,"high":203,"low":860,"close":883,"change":930,"percent_change":931,"volume":1436,"transactions":9,"vwap":883},"2025-12-03",542200,{"date":1438,"open":277,"high":277,"low":210,"close":869,"change":524,"percent_change":1439,"volume":1440,"transactions":9,"vwap":869},"2025-12-02",-1.53,760800,{"date":1442,"open":249,"high":771,"low":818,"close":258,"change":863,"percent_change":1443,"volume":1444,"transactions":9,"vwap":258},"2025-12-01",-2.96,1118400,{"date":1446,"open":1025,"high":757,"low":1025,"close":823,"change":194,"percent_change":1291,"volume":1447,"transactions":9,"vwap":823},"2025-11-28",720600,{"date":1449,"open":883,"high":306,"low":883,"close":333,"change":848,"percent_change":1450,"volume":1451,"transactions":9,"vwap":333},"2025-11-26",3.65,728200,{"date":1453,"open":944,"high":286,"low":1125,"close":883,"change":1258,"percent_change":1454,"volume":1455,"transactions":9,"vwap":883},"2025-11-25",4.3,890800,{"date":1457,"open":1458,"high":876,"low":1459,"close":1169,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1169},"2025-11-24",13.87,13.74,0.52,3.8,962300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1057,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-11-21",13.32,13.7,13.23,13.67,3.01,221100,{"date":1472,"open":1473,"high":1474,"low":1467,"close":1475,"change":204,"percent_change":106,"volume":1476,"transactions":9,"vwap":1475},"2025-11-20",13.36,13.64,13.27,273800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":288,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-11-19",13.37,13.45,13.12,13.2,-0.98,149100,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":886,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-18",13.03,13.38,13.33,1.6,199700,{"date":1493,"open":1488,"high":1494,"low":1495,"close":1481,"change":931,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1481},"2025-11-17",13.48,13.02,-2.53,283700,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":938,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-11-14",13.13,13.46,13.06,2.2,336200,{"date":1506,"open":1481,"high":1507,"low":1502,"close":1508,"change":353,"percent_change":353,"volume":1509,"transactions":9,"vwap":1508},"2025-11-13",13.29,13.17,228800,{"date":1511,"open":1508,"high":1512,"low":1502,"close":1508,"change":353,"percent_change":353,"volume":1513,"transactions":9,"vwap":1508},"2025-11-12",13.35,229100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1508,"change":533,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1508},"2025-11-11",13.42,13.69,13.11,-1.94,338000,{"date":1522,"open":1488,"high":1523,"low":1489,"close":1524,"change":918,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-10",13.68,13.43,1.13,196400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":307,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-07",13.18,13.34,13.16,13.28,0.76,197100,{"date":1536,"open":1467,"high":1479,"low":1537,"close":1529,"change":930,"percent_change":647,"volume":1538,"transactions":9,"vwap":1529},"2025-11-06",13.04,216400,{"date":1540,"open":1500,"high":1494,"low":1541,"close":1467,"change":336,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1467},"2025-11-05",13.08,0.84,299500,{"date":1545,"open":1508,"high":1480,"low":1502,"close":1481,"change":298,"percent_change":524,"volume":1546,"transactions":9,"vwap":1481},"2025-11-04",335900,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1105,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-03",13.41,12.99,13.15,-1.79,337300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":524,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-10-31",13.84,14.08,12.92,13.39,-1.69,873000,{"date":1563,"open":1530,"high":1517,"low":1475,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-10-30",13.62,0.18,1.34,217900,{"date":1569,"open":1466,"high":998,"low":1570,"close":1571,"change":533,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-10-29",13.31,13.44,-1.9,189100,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1466,"change":758,"percent_change":452,"volume":1579,"transactions":9,"vwap":1466},"2025-10-28",13.65,13.8,13.55,117000,{"date":1581,"open":1577,"high":1582,"low":1466,"close":1583,"change":24,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-10-27",13.89,13.71,-0.29,97500,{"date":1587,"open":1517,"high":1458,"low":1564,"close":998,"change":93,"percent_change":1588,"volume":1589,"transactions":9,"vwap":998},"2025-10-24",1.63,126600,{"date":1591,"open":1592,"high":1593,"low":1551,"close":1594,"change":250,"percent_change":621,"volume":1595,"transactions":9,"vwap":1594},"2025-10-23",13.49,13.6,13.53,138800,{"date":1597,"open":1157,"high":1157,"low":1489,"close":1571,"change":415,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1571},"2025-10-22",-1.1,142100,{"date":1601,"open":1576,"high":1602,"low":1480,"close":1603,"change":232,"percent_change":762,"volume":1604,"transactions":9,"vwap":1603},"2025-10-21",13.79,13.59,123700,{"date":1606,"open":1607,"high":1523,"low":1607,"close":1576,"change":700,"percent_change":1461,"volume":1608,"transactions":9,"vwap":1576},"2025-10-20",13.25,137600,{"date":1610,"open":1611,"high":1508,"low":30,"close":1551,"change":259,"percent_change":1258,"volume":1612,"transactions":9,"vwap":1551},"2025-10-17",13.07,270100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1611,"change":732,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1611},"2025-10-16",13.63,13.83,12.97,-4.11,345200,{"date":1621,"open":901,"high":955,"low":1622,"close":1615,"change":732,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1615},"2025-10-15",13.47,-3.95,203800,{"date":1626,"open":1466,"high":1125,"low":999,"close":1169,"change":141,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1169},"2025-10-14",3.35,299600,{"date":1630,"open":1593,"high":1631,"low":1532,"close":1632,"change":327,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-13",13.81,13.73,1.4,257900,{"date":1636,"open":1559,"high":1468,"low":1637,"close":1638,"change":259,"percent_change":1042,"volume":1639,"transactions":9,"vwap":1638},"2025-10-10",13.22,13.54,509700,{"date":1641,"open":1637,"high":1642,"low":1643,"close":1501,"change":86,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1501},"2025-10-09",13.57,13.21,1.05,236700,{"date":1647,"open":1648,"high":1516,"low":1611,"close":1465,"change":327,"percent_change":887,"volume":1649,"transactions":9,"vwap":1465},"2025-10-08",13.24,252500,{"date":1651,"open":1652,"high":1157,"low":1652,"close":1500,"change":336,"percent_change":1542,"volume":1653,"transactions":9,"vwap":1500},"2025-10-07",13,257700,{"date":1655,"open":1465,"high":1656,"low":1657,"close":1495,"change":25,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1495},"2025-10-06",13.72,13.01,-2.03,309700,{"date":1661,"open":1537,"high":1465,"low":1537,"close":1507,"change":85,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1507},"2025-10-03",2.63,174200,{"date":1665,"open":1643,"high":1666,"low":1667,"close":1668,"change":404,"percent_change":1034,"volume":1669,"transactions":9,"vwap":1668},"2025-10-02",13.26,12.94,12.95,254600,{"date":1671,"open":1500,"high":1530,"low":1657,"close":1508,"change":669,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1508},"2025-10-01",-1.05,330000,{"date":1675,"open":1622,"high":999,"low":1550,"close":1570,"change":404,"percent_change":655,"volume":1676,"transactions":9,"vwap":1570},"2025-09-30",425300,{"date":1678,"open":1679,"high":902,"low":1680,"close":1594,"change":647,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1594},"2025-09-29",13.95,13.51,-2.73,282200,{"date":1684,"open":1602,"high":910,"low":1468,"close":1685,"change":1686,"percent_change":925,"volume":1687,"transactions":9,"vwap":1685},"2025-09-26",13.91,0.16,256900,{"date":1689,"open":1480,"high":1556,"low":1666,"close":998,"change":1337,"percent_change":1690,"volume":1691,"transactions":9,"vwap":998},"2025-09-25",2.23,226800,{"date":1693,"open":1488,"high":1576,"low":1502,"close":1480,"change":435,"percent_change":1072,"volume":1694,"transactions":9,"vwap":1480},"2025-09-24",368400,{"date":1696,"open":1475,"high":1603,"low":1697,"close":1698,"change":415,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-23",13.1,13.14,-1.13,226700,{"date":1702,"open":1622,"high":1622,"low":1643,"close":1507,"change":647,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1507},"2025-09-22",-2.78,179000,{"date":1706,"open":1631,"high":1631,"low":1559,"close":1468,"change":452,"percent_change":77,"volume":1707,"transactions":9,"vwap":1468},"2025-09-19",649900,{"date":1709,"open":1487,"high":1582,"low":1487,"close":1459,"change":1258,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1459},"2025-09-18",4.65,191200,{"date":1713,"open":1500,"high":1571,"low":1502,"close":1500,"change":1056,"percent_change":141,"volume":1714,"transactions":9,"vwap":1500},"2025-09-17",303200,{"date":1716,"open":1495,"high":1508,"low":1717,"close":1611,"change":288,"percent_change":1483,"volume":1718,"transactions":9,"vwap":1611},"2025-09-16",12.9,125700,{"date":1720,"open":1577,"high":1721,"low":1487,"close":1482,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1482},"2025-09-15",13.94,-0.53,-3.86,263800,{"date":1726,"open":1685,"high":1396,"low":1680,"close":1632,"change":116,"percent_change":747,"volume":1727,"transactions":9,"vwap":1632},"2025-09-12",149800,{"date":1729,"open":1680,"high":988,"low":1559,"close":1730,"change":50,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-09-11",13.9,3.58,442200,{"date":1734,"open":1668,"high":1735,"low":1736,"close":1516,"change":1460,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1516},"2025-09-10",13.58,12.89,4.03,457900,{"date":1740,"open":1741,"high":1502,"low":1742,"close":1717,"change":193,"percent_change":396,"volume":1743,"transactions":9,"vwap":1717},"2025-09-09",12.88,12.75,408600,{"date":1745,"open":1698,"high":1698,"low":1746,"close":1747,"change":317,"percent_change":1748,"volume":1538,"transactions":9,"vwap":1747},"2025-09-08",12.7,12.87,-1.38,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":930,"percent_change":647,"volume":1754,"transactions":9,"vwap":1753},"2025-09-05",13.5,12.83,13.05,130800,{"date":1756,"open":1594,"high":1576,"low":1667,"close":1697,"change":762,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1697},"2025-09-04",-3.25,209800,{"date":1760,"open":1761,"high":1576,"low":1746,"close":1638,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1638},"2025-09-03",12.96,0.75,5.86,472600,{"date":1766,"open":1458,"high":1458,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-09-02",12.52,12.79,-1.08,-7.79,176500,{"date":1773,"open":1594,"high":1679,"low":1516,"close":1458,"change":1283,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1458},"2025-08-29",1.84,292900,{"date":1777,"open":1152,"high":909,"low":999,"close":1564,"change":1246,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1564},"2025-08-28",-2.51,269200,{"date":1781,"open":1685,"high":909,"low":1523,"close":1782,"change":213,"percent_change":778,"volume":1783,"transactions":9,"vwap":1782},"2025-08-27",13.97,154300,{"date":1785,"open":1132,"high":944,"low":1175,"close":1170,"change":223,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1170},"2025-08-26",-0.57,560400,{"date":1789,"open":1602,"high":877,"low":1638,"close":1132,"change":307,"percent_change":337,"volume":1790,"transactions":9,"vwap":1132},"2025-08-25",182200,{"date":1792,"open":1175,"high":917,"low":1163,"close":1730,"change":86,"percent_change":580,"volume":1793,"transactions":9,"vwap":1730},"2025-08-22",135400,{"date":1795,"open":1459,"high":1458,"low":1549,"close":1163,"change":800,"percent_change":204,"volume":1796,"transactions":9,"vwap":1163},"2025-08-21",57900,{"date":1798,"open":1656,"high":902,"low":1615,"close":998,"change":250,"percent_change":1799,"volume":1800,"transactions":9,"vwap":998},"2025-08-20",0.66,73600,{"date":1802,"open":1551,"high":1582,"low":1551,"close":1157,"change":700,"percent_change":1461,"volume":1803,"transactions":9,"vwap":1157},"2025-08-19",148000,{"date":1805,"open":30,"high":1666,"low":30,"close":1531,"change":843,"percent_change":1191,"volume":1806,"transactions":9,"vwap":1531},"2025-08-18",50300,{"date":1808,"open":1467,"high":1467,"low":1742,"close":1736,"change":1809,"percent_change":1263,"volume":1810,"transactions":9,"vwap":1736},"2025-08-15",-0.3,54300,{"date":1812,"open":1529,"high":1475,"low":1813,"close":1814,"change":452,"percent_change":1722,"volume":1815,"transactions":9,"vwap":1814},"2025-08-14",13.09,13.19,70700,{"date":1817,"open":1512,"high":1818,"low":1666,"close":1666,"change":250,"percent_change":1306,"volume":1819,"transactions":9,"vwap":1666},"2025-08-13",13.52,139300,{"date":1821,"open":1667,"high":1564,"low":1667,"close":1508,"change":824,"percent_change":939,"volume":1822,"transactions":9,"vwap":1508},"2025-08-12",167100,{"date":1824,"open":1825,"high":1761,"low":1767,"close":1826,"change":1283,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-08-11",12.73,12.91,1.97,158400,{"date":1830,"open":1831,"high":1761,"low":1832,"close":1833,"change":193,"percent_change":111,"volume":1834,"transactions":9,"vwap":1833},"2025-08-08",12.72,12.5,12.66,67700,{"date":1836,"open":1551,"high":1551,"low":1837,"close":1837,"change":1246,"percent_change":1001,"volume":1838,"transactions":9,"vwap":1837},"2025-08-07",12.63,62100,{"date":1840,"open":1841,"high":1500,"low":1837,"close":1842,"change":1565,"percent_change":639,"volume":1843,"transactions":9,"vwap":1842},"2025-08-06",12.8,12.98,143100,{"date":1845,"open":1550,"high":1481,"low":1841,"close":1841,"change":241,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1841},"2025-08-05",-1.92,74200,{"date":1849,"open":1842,"high":1531,"low":1761,"close":1753,"change":86,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1753},"2025-08-04",1.08,109400,{"date":1853,"open":1550,"high":1643,"low":1854,"close":1826,"change":116,"percent_change":426,"volume":1855,"transactions":9,"vwap":1826},"2025-08-01",12.77,195400,{"date":1857,"open":1825,"high":1607,"low":1858,"close":1541,"change":85,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1541},"2025-07-31",12.46,2.67,157200,{"date":1862,"open":1475,"high":1642,"low":1831,"close":1863,"change":77,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-07-30",12.74,-3.85,70500,{"date":1867,"open":1532,"high":1616,"low":1518,"close":1607,"change":204,"percent_change":106,"volume":1868,"transactions":9,"vwap":1607},"2025-07-29",63100,{"date":1870,"open":1637,"high":1530,"low":1481,"close":1529,"change":452,"percent_change":1722,"volume":1871,"transactions":9,"vwap":1529},"2025-07-28",34800,{"date":1873,"open":1643,"high":1549,"low":1482,"close":1607,"change":1056,"percent_change":64,"volume":1874,"transactions":9,"vwap":1607},"2025-07-25",25900,{"date":1876,"open":1680,"high":1603,"low":1814,"close":1814,"change":1000,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1814},"2025-07-24",-3.01,27900,{"date":1880,"open":1607,"high":1523,"low":1607,"close":1593,"change":1238,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1593},"2025-07-23",2.95,33300,{"date":1884,"open":1508,"high":1501,"low":1508,"close":1643,"change":758,"percent_change":223,"volume":1885,"transactions":9,"vwap":1643},"2025-07-22",52000,{"date":1887,"open":1479,"high":1622,"low":1482,"close":1637,"change":288,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1637},"2025-07-21",-0.97,54700,{"date":1891,"open":1531,"high":1501,"low":1761,"close":1512,"change":1208,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1512},"2025-07-18",2.14,76800,{"date":1895,"open":1482,"high":1896,"low":1897,"close":1611,"change":686,"percent_change":1315,"volume":1898,"transactions":9,"vwap":1611},"2025-07-17",13.3,12.85,85400,{"date":1900,"open":1637,"high":1607,"low":1753,"close":1531,"change":259,"percent_change":1258,"volume":1901,"transactions":9,"vwap":1531},"2025-07-16",56400,{"date":1903,"open":1524,"high":1524,"low":1753,"close":1541,"change":1246,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1541},"2025-07-15",-2.61,45800,{"date":1907,"open":1611,"high":1524,"low":1611,"close":1524,"change":1208,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1524},"2025-07-14",2.13,27800,{"date":1911,"open":1482,"high":1571,"low":1753,"close":1551,"change":415,"percent_change":1699,"volume":1912,"transactions":9,"vwap":1551},"2025-07-11",42800,{"date":1914,"open":1915,"high":1578,"low":1637,"close":1896,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1896},"2025-07-10",13.4,-0.11,-0.82,61900,{"date":1920,"open":1549,"high":1571,"low":1607,"close":1549,"change":1686,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1549},"2025-07-09",1.21,27000,{"date":1924,"open":1915,"high":1494,"low":1814,"close":1607,"change":1916,"percent_change":1917,"volume":1925,"transactions":9,"vwap":1607},"2025-07-08",91300,{"date":1927,"open":1532,"high":1468,"low":1698,"close":1473,"change":24,"percent_change":1809,"volume":1928,"transactions":9,"vwap":1473},"2025-07-07",118500,{"date":1930,"open":1570,"high":1578,"low":1607,"close":1915,"change":435,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1915},"2025-07-03",2.37,48800,{"date":1934,"open":1551,"high":1549,"low":1550,"close":1813,"change":758,"percent_change":223,"volume":1935,"transactions":9,"vwap":1813},"2025-07-02",108700,{"date":1937,"open":1761,"high":1607,"low":1938,"close":1697,"change":193,"percent_change":396,"volume":1939,"transactions":9,"vwap":1697},"2025-07-01",12.76,98300,{"date":1941,"open":1833,"high":1643,"low":1833,"close":1611,"change":64,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1611},"2025-06-30",3.57,69000,{"date":1945,"open":1946,"high":1742,"low":1947,"close":1948,"change":93,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-06-27",12.54,12.34,12.62,1.77,131900,{"date":1952,"open":1953,"high":1832,"low":1954,"close":1955,"change":918,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-06-26",12.28,12.13,12.4,1.22,72400,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":524,"percent_change":1412,"volume":1963,"transactions":9,"vwap":1962},"2025-06-25",12.43,12.21,12.25,52300,{"date":1965,"open":1938,"high":1966,"low":1967,"close":1968,"change":360,"percent_change":1012,"volume":1969,"transactions":9,"vwap":1968},"2025-06-24",12.84,12.47,12.48,38900,{"date":1971,"open":1972,"high":1825,"low":1972,"close":1973,"change":1565,"percent_change":887,"volume":1974,"transactions":9,"vwap":1973},"2025-06-23",12.36,12.6,54600,{"date":1976,"open":1977,"high":1967,"low":1978,"close":1979,"change":307,"percent_change":721,"volume":1980,"transactions":9,"vwap":1979},"2025-06-20",12.39,12.29,12.42,174400,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1565,"percent_change":397,"volume":1986,"transactions":9,"vwap":1985},"2025-06-18",12.2,12.51,12.32,42200,{"date":1988,"open":1989,"high":1968,"low":1989,"close":1990,"change":380,"percent_change":1387,"volume":1991,"transactions":9,"vwap":1990},"2025-06-17",12.05,12.14,48300,{"date":1993,"open":1994,"high":1967,"low":1995,"close":1996,"change":1077,"percent_change":1917,"volume":1997,"transactions":9,"vwap":1996},"2025-06-16",12.45,12.12,12.16,28600,{"date":1999,"open":2000,"high":1831,"low":2001,"close":2002,"change":732,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-06-13",12.59,12.22,12.26,-4.37,45900,{"date":2006,"open":2007,"high":1747,"low":2007,"close":30,"change":250,"percent_change":1416,"volume":2008,"transactions":9,"vwap":30},"2025-06-12",12.55,40700,{"date":2010,"open":1558,"high":1518,"low":2011,"close":1825,"change":415,"percent_change":318,"volume":2012,"transactions":9,"vwap":1825},"2025-06-11",12.68,59400,{"date":2014,"open":1697,"high":1489,"low":1747,"close":1741,"change":360,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1741},"2025-06-10",-0.92,187800,{"date":2018,"open":1551,"high":1529,"low":1761,"close":1652,"change":758,"percent_change":223,"volume":2019,"transactions":9,"vwap":1652},"2025-06-09",50700,{"date":2021,"open":1611,"high":1531,"low":1717,"close":1657,"change":886,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1657},"2025-06-06",1.64,38400,{"date":2025,"open":1841,"high":1826,"low":1833,"close":1841,"change":380,"percent_change":1387,"volume":2026,"transactions":9,"vwap":1841},"2025-06-05",63900,{"date":2028,"open":1617,"high":1657,"low":1837,"close":30,"change":268,"percent_change":2029,"volume":2023,"transactions":9,"vwap":30},"2025-06-04",-1.46,{"date":2031,"open":1826,"high":1531,"low":2032,"close":1657,"change":579,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1657},"2025-06-03",12.81,1.32,55400,{"date":2036,"open":1668,"high":1652,"low":1938,"close":1966,"change":268,"percent_change":2029,"volume":2037,"transactions":9,"vwap":1966},"2025-06-02",81700,{"date":2039,"open":2040,"high":1500,"low":1973,"close":1487,"change":1565,"percent_change":1633,"volume":2041,"transactions":9,"vwap":1487},"2025-05-30",12.71,78600,{"date":2043,"open":1984,"high":1897,"low":2044,"close":1897,"change":561,"percent_change":2045,"volume":1901,"transactions":9,"vwap":1897},"2025-05-29",12.18,3.38,{"date":2047,"open":2048,"high":2011,"low":2049,"close":1960,"change":1105,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1960},"2025-05-28",12.67,12.38,-1.89,58200,{"date":2053,"open":1985,"high":1938,"low":1985,"close":2048,"change":100,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2048},"2025-05-27",4.19,96500,{"date":2057,"open":2058,"high":2059,"low":2058,"close":1996,"change":336,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1996},"2025-05-23",11.83,12.35,0.91,60500,{"date":2063,"open":2064,"high":1985,"low":2065,"close":1989,"change":353,"percent_change":353,"volume":2066,"transactions":9,"vwap":1989},"2025-05-22",12,11.86,91500,{"date":2068,"open":2069,"high":2002,"low":2070,"close":1989,"change":1584,"percent_change":1183,"volume":2071,"transactions":9,"vwap":1989},"2025-05-21",12.15,11.85,55200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1947,"change":1056,"percent_change":57,"volume":2077,"transactions":9,"vwap":1947},"2025-05-20",12.33,12.61,12.27,54900,{"date":2079,"open":1968,"high":1973,"low":1953,"close":1953,"change":694,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1953},"2025-05-19",-2.85,33900,{"date":2083,"open":2084,"high":1558,"low":2007,"close":2085,"change":1387,"percent_change":269,"volume":2086,"transactions":9,"vwap":2085},"2025-05-16",12.78,12.64,84500,{"date":2088,"open":2040,"high":1668,"low":1968,"close":1841,"change":504,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1841},"2025-05-15",0.95,100700,{"date":2092,"open":2093,"high":1742,"low":2094,"close":2011,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2011},"2025-05-14",11.88,11.81,0.82,6.91,177200,{"date":2099,"open":2100,"high":1994,"low":2065,"close":2065,"change":25,"percent_change":965,"volume":2101,"transactions":9,"vwap":2065},"2025-05-13",12.11,64400,{"date":2103,"open":2104,"high":1973,"low":2105,"close":1954,"change":504,"percent_change":17,"volume":2106,"transactions":9,"vwap":1954},"2025-05-12",12.41,12.06,113700,{"date":2108,"open":2076,"high":2076,"low":2109,"close":2110,"change":268,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-05-09",11.97,12.01,-1.56,54400,{"date":2114,"open":1996,"high":2115,"low":1954,"close":1983,"change":504,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1983},"2025-05-08",12.65,0.99,92900,{"date":2119,"open":2120,"high":2044,"low":2121,"close":2122,"change":64,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-05-07",11.84,11.63,12.08,3.87,112500,{"date":2126,"open":2127,"high":2070,"low":2128,"close":2121,"change":1916,"percent_change":416,"volume":2129,"transactions":9,"vwap":2121},"2025-05-06",11.72,11.55,34900,{"date":2131,"open":2128,"high":2132,"low":2133,"close":2134,"change":758,"percent_change":686,"volume":2135,"transactions":9,"vwap":2134},"2025-05-05",11.96,11.48,11.74,45000,{"date":2137,"open":2138,"high":2064,"low":2139,"close":2140,"change":1238,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-05-02",11.5,11.4,11.75,3.43,83000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":353,"percent_change":353,"volume":2149,"transactions":9,"vwap":2148},"2025-05-01",11.29,11.62,11.24,11.36,89500,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2148,"change":435,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2148},"2025-04-30",10.89,11.78,2.81,82100,{"date":2157,"open":181,"high":2158,"low":181,"close":2159,"change":930,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-04-29",11.07,11.05,-0.45,80000,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":452,"percent_change":1379,"volume":2168,"transactions":9,"vwap":2167},"2025-04-28",11.15,11.28,10.85,11.1,65400,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":1077,"percent_change":570,"volume":2174,"transactions":9,"vwap":2173},"2025-04-25",11.08,11.43,11.17,71700,{"date":185,"open":2159,"high":2176,"low":2177,"close":2178,"change":93,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},11.38,10.94,11.27,1.99,87100]