[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGYR":3,"homepage-market-summary":33,"stock-historical-MGYR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MGYR","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},"Magyar Bancorp, Inc.","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Magyar Bancorp Inc is an independent, community financial services provider offering traditional banking services to individual, business, and government customers. The Company attracts retail deposits through its main office in New Brunswick, New Jersey, and branch offices in Middlesex and Somerset Counties, and invests those funds mainly in commercial and residential real estate loans, commercial business loans, SBA loans, home equity loans and lines of credit, construction and land loans, and investment securities. Revenues are derived mainly from interest on loans and securities and from fees and service charges, with lending relationships focused on small to mid-sized businesses and individual consumers in central and northern New Jersey.","98","New Brunswick, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.065,0.4,"Quarterly",{"close":20,"open":21,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},19.37,18.67,18.75,0.62,3.31,844.190586,54,18.9774,20,16.030001,3612.917052404,84.1,5206,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":28,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},13.77,4434,1618329.263101,37.67,"2025-04-23",[187,188,196,204,212,221,228,237,243,249,259,269,277,285,293,302,312,321,330,339,347,355,366,377,384,394,403,412,419,425,432,440,448,456,466,475,482,490,498,504,511,517,524,531,540,548,556,566,576,584,594,605,613,620,629,636,640,645,653,658,665,670,675,678,684,689,694,699,707,713,718,723,728,731,736,744,752,757,763,767,770,776,781,787,792,796,799,803,807,811,818,820,826,830,835,838,840,844,847,850,853,855,858,860,864,867,871,875,878,883,886,889,894,897,901,904,908,913,919,922,925,929,932,938,941,945,949,953,955,959,963,966,969,973,979,985,991,996,998,1001,1004,1009,1012,1016,1021,1027,1031,1034,1037,1040,1042,1045,1049,1055,1060,1063,1065,1068,1072,1075,1078,1082,1086,1090,1094,1099,1106,1110,1112,1114,1116,1118,1121,1125,1129,1133,1136,1139,1141,1145,1147,1150,1154,1156,1159,1162,1165,1167,1169,1171,1174,1177,1181,1183,1185,1187,1190,1193,1197,1199,1201,1204,1206,1208,1211,1217,1221,1225,1229,1233,1235,1237,1240,1243,1246,1251,1256,1258,1262,1264,1266,1270,1274,1277,1279,1282,1285,1289,1294,1296,1299,1302,1306,1308,1311,1313,1315,1317,1319,1321,1325,1328,1330,1332,1336,1338,1342,1345,1348,1350,1352,1355,1357,1360,1363,1365,1367,1369,1371,1375,1379,1381,1385,1387,1390,1393,1395,1398,1400,1403,1405,1407,1410,1413,1416,1420,1425,1427,1431,1435,1438,1442,1444,1447,1449,1452,1454,1457,1459,1462,1464,1466,1471,1473,1475,1478,1480,1484,1487,1489,1491,1495,1499,1502,1507,1512,1514,1519,1522,1528,1530,1533,1535,1537,1540,1543,1545,1548,1555,1560,1564,1568,1573,1576,1582,1587,1593,1598,1603,1607,1609,1613,1618,1621,1626,1630,1633,1637,1639,1644,1649,1655,1662,1667,1672,1675,1679,1685,1689,1696,1701,1707,1713,1717,1723,1727,1733,1737,1742,1747,1753,1760,1765,1768,1771],{"date":5,"open":21,"high":20,"low":21,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":189,"open":190,"high":190,"low":22,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",19.2,-0.565,-2.93,3741.8706,450,18.894,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",19.315,0.029,0.15,1290.51611,85,19.2723,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",19.286,0.236,1.24,372.8066,67,19.2087,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",19.0827,19.345,19.05,0,5056.8066,87,19.181,{"date":222,"open":190,"high":190,"low":216,"close":216,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",-0.45,-2.31,1476.8066,89,19.1368,{"date":229,"open":230,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",19.5,19.275,0.135,0.7,4276.8066,71,19.4797,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":217,"percent_change":217,"volume":240,"transactions":241,"vwap":242},"2026-09-25",19.365,502.8066,76,19.3397,{"date":244,"open":245,"high":245,"low":239,"close":239,"change":232,"percent_change":233,"volume":246,"transactions":247,"vwap":248},"2026-09-24",19.4,936.8553,70,19.2528,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",19.09,19.6465,19.23,-0.05,-0.26,697.2466,62,19.3497,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",19.08,19.455,19.28,-0.12,-0.62,2170.1466,77,19.3675,{"date":270,"open":230,"high":230,"low":271,"close":245,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",19.39,-0.42,-2.12,2884.2466,69,19.4073,{"date":278,"open":245,"high":279,"low":245,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",19.82,0.56,2.91,865.2466,58,19.5447,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":219,"vwap":292},"2026-09-16",19.42,19.26,-0.1586,-0.82,2070.2466,19.3233,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":208,"volume":299,"transactions":300,"vwap":301},"2026-09-15",19.505,19.41,19.4186,0.2386,2557.2466,116,19.4474,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",19.46,19.52,19.18,-0.27,-1.39,2620.299581,127,19.3759,{"date":313,"open":314,"high":314,"low":306,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",19.75,19.45,-0.38,-1.92,1154.2466,78,19.3592,{"date":322,"open":323,"high":324,"low":230,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",19.73,19.83,0.64,3.34,1732.841306,298,19.6295,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":272,"volume":336,"transactions":337,"vwap":338},"2026-09-09",19.27,19.54,19.19,-0.08,2464.2466,157,19.3229,{"date":340,"open":262,"high":341,"low":342,"close":332,"change":343,"percent_change":344,"volume":345,"transactions":202,"vwap":346},"2026-09-08",19.47,19.15,-0.53,-2.68,3177.841306,19.5024,{"date":348,"open":288,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":300,"vwap":354},"2026-09-04",19.8,19.1701,0.282,1.44,2791.2466,19.5449,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",19.418984,19.6221,19.21,19.518,0.188,0.97,2650.3486,123,19.5602,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",19.3,19.68,19.24,19.33,-0.35,-1.78,3886.58962,159,19.5321,{"date":378,"open":216,"high":369,"low":216,"close":369,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",0.32,1.65,948.2466,79,19.3832,{"date":385,"open":386,"high":387,"low":359,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",19.62,19.67,19.36,-0.125,-0.64,5486.2466,213,19.637,{"date":395,"open":368,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",19.485,19.17,0.015,0.08,5935.2466,209,19.434,{"date":404,"open":287,"high":405,"low":406,"close":341,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",19.7179,19.34,-0.21,-1.07,4637.298494,135,19.5707,{"date":413,"open":387,"high":369,"low":332,"close":369,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",0.18,0.92,5342.389701,260,19.5468,{"date":420,"open":332,"high":230,"low":342,"close":230,"change":110,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",1.25,7400.523914,151,20.172,{"date":426,"open":323,"high":323,"low":370,"close":288,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",-0.34,-1.73,5978.2466,181,19.7748,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":85,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",19.125,19.6,0.72,957.2557,63,19.4429,{"date":441,"open":442,"high":443,"low":332,"close":304,"change":155,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",19.6688,19.74,0.21,1830.2466,45,19.6333,{"date":449,"open":245,"high":450,"low":451,"close":287,"change":335,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",19.7,19.12,-0.41,2046.262569,120,19.4719,{"date":457,"open":458,"high":459,"low":460,"close":230,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",19.48,19.7499,19.4453,0.01,0.05,5590.297317,133,19.5212,{"date":467,"open":315,"high":323,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",19.44,19.49,0.19,0.98,3801.549322,128,19.5293,{"date":476,"open":477,"high":368,"low":477,"close":368,"change":478,"percent_change":70,"volume":479,"transactions":480,"vwap":481},"2026-08-14",19.16,-0.14,1391.2466,245,19.3977,{"date":483,"open":484,"high":485,"low":342,"close":468,"change":486,"percent_change":487,"volume":488,"transactions":438,"vwap":489},"2026-08-13",19.325,19.499,0.37,1.94,2746.642791,19.4087,{"date":491,"open":231,"high":492,"low":493,"close":493,"change":494,"percent_change":254,"volume":495,"transactions":496,"vwap":497},"2026-08-12",19.4999,19.07,-0.01,2206.349034,55,19.3393,{"date":499,"open":216,"high":261,"low":500,"close":261,"change":217,"percent_change":217,"volume":501,"transactions":502,"vwap":503},"2026-08-11",19.03,1235.2466,50,19.0709,{"date":505,"open":216,"high":261,"low":216,"close":261,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",0.03,0.16,786.331383,80,19.0601,{"date":512,"open":513,"high":261,"low":216,"close":216,"change":514,"percent_change":407,"volume":515,"transactions":310,"vwap":516},"2026-08-07",19.0763,-0.04,3270.48529,19.0677,{"date":518,"open":500,"high":251,"low":500,"close":251,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",-0.03,-0.16,1364.298999,65,19.0552,{"date":525,"open":526,"high":28,"low":451,"close":451,"change":527,"percent_change":528,"volume":529,"transactions":502,"vwap":530},"2026-08-05",19.9717,0.06,0.31,892.653217,19.5879,{"date":532,"open":533,"high":534,"low":500,"close":535,"change":255,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",19.215,19.43,19.06,-1.35,5203.899715,118,19.2824,{"date":541,"open":342,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":310,"vwap":547},"2026-08-03",19.32,19,0.17,0.89,3487.616389,19.2235,{"date":549,"open":543,"high":550,"low":543,"close":342,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",19.29,0.1499,0.79,920.3059,92,19.157,{"date":557,"open":558,"high":559,"low":543,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",19.5172,19.5499,19.0001,-0.1849,-0.96,4007.486774,115,19.1883,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",18.52,19.185,18.5001,0.195,1.03,1229.465277,114,18.7454,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":202,"vwap":583},"2026-07-28",18.2,18.99,0.65,3.54,2940.248999,18.5268,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",18.175,18.49,18.34,0.0455,0.25,6731.834161,107,18.3425,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",17.7188,18.39,17.6199,18.2945,0.8145,4.66,12778.305577,109,18.0248,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",17.48,-0.22,-1.24,866.111269,97,17.5135,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":444,"percent_change":120,"volume":617,"transactions":618,"vwap":619},"2026-07-22",17.47,17.7,1348.1399,52,17.5595,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",17.7279,17.49,0.02,0.11,990.1399,126,17.5503,{"date":630,"open":631,"high":631,"low":615,"close":615,"change":335,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",17.66,-0.46,1362.1399,90,17.5356,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":461,"percent_change":527,"volume":639,"transactions":9,"vwap":638},"2026-07-17",17.55,800,{"date":641,"open":616,"high":616,"low":642,"close":642,"change":643,"percent_change":427,"volume":644,"transactions":9,"vwap":642},"2026-07-16",17.54,-0.06,11900,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":648},"2026-07-15",17.58,17.6,17.4,0.23,1.32,3800,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":527,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-14",17.37,0.35,600,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":514,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-07-13",17.5,17.69,17.31,-0.23,1800,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":264,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-10",17.35,-0.69,700,{"date":671,"open":662,"high":616,"low":662,"close":615,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":615},"2026-07-09",-0.28,-1.58,1200,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":677},"2026-07-08",17.75,{"date":679,"open":680,"high":681,"low":638,"close":677,"change":650,"percent_change":682,"volume":683,"transactions":9,"vwap":677},"2026-07-07",17.65,17.76,1.31,1900,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":265,"volume":688,"transactions":9,"vwap":686},"2026-07-06",17.52,-0.11,500,{"date":690,"open":691,"high":680,"low":691,"close":692,"change":506,"percent_change":544,"volume":693,"transactions":9,"vwap":692},"2026-07-02",17.29,17.63,1600,{"date":695,"open":696,"high":697,"low":696,"close":648,"change":200,"percent_change":698,"volume":683,"transactions":9,"vwap":648},"2026-07-01",17.16,17.92,0.86,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-30",17.8,17.85,17.45,-0.55,-3.06,7500,{"date":708,"open":648,"high":709,"low":648,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-29",18,0.2,1.12,10800,{"date":714,"open":715,"high":716,"low":701,"close":701,"change":519,"percent_change":115,"volume":717,"transactions":9,"vwap":701},"2026-06-26",18.040001,18.049999,7400,{"date":719,"open":720,"high":721,"low":642,"close":721,"change":115,"percent_change":722,"volume":674,"transactions":9,"vwap":721},"2026-06-25",17.73,17.83,-0.94,{"date":724,"open":725,"high":725,"low":709,"close":709,"change":726,"percent_change":280,"volume":727,"transactions":9,"vwap":709},"2026-06-24",18.07,0.1,1100,{"date":729,"open":677,"high":730,"low":677,"close":730,"change":85,"percent_change":552,"volume":664,"transactions":9,"vwap":730},"2026-06-23",17.9,{"date":732,"open":681,"high":681,"low":681,"close":681,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":681},"2026-06-22",-0.39,-2.15,900,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-06-18",17.25,18.15,17.22,0.95,5.52,20200,{"date":745,"open":746,"high":738,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-17",17.12,17.08,17.2,-0.1,-0.58,2600,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":710,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-16",17.3,1.17,300,{"date":758,"open":759,"high":759,"low":760,"close":759,"change":462,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-15",17.1,17.059999,0.29,1300,{"date":764,"open":759,"high":738,"low":765,"close":765,"change":643,"percent_change":372,"volume":766,"transactions":9,"vwap":765},"2026-06-12",17.049999,2200,{"date":768,"open":747,"high":769,"low":747,"close":769,"change":462,"percent_change":761,"volume":727,"transactions":9,"vwap":769},"2026-06-11",17.11,{"date":771,"open":747,"high":772,"low":765,"close":760,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":760},"2026-06-10",17.09,-0.19,-1.1,3000,{"date":777,"open":778,"high":738,"low":778,"close":738,"change":761,"percent_change":779,"volume":780,"transactions":9,"vwap":738},"2026-06-09",16.92,1.71,1700,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":343,"volume":786,"transactions":9,"vwap":784},"2026-06-08",17.15,16.96,-0.09,15500,{"date":788,"open":765,"high":760,"low":765,"close":765,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":765},"2026-06-05",-0.18,-1.04,4300,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":399,"percent_change":130,"volume":669,"transactions":9,"vwap":795},"2026-06-04",17.24,17.23,{"date":797,"open":765,"high":783,"low":765,"close":783,"change":335,"percent_change":632,"volume":798,"transactions":9,"vwap":783},"2026-06-03",1400,{"date":800,"open":783,"high":738,"low":801,"close":795,"change":115,"percent_change":802,"volume":683,"transactions":9,"vwap":795},"2026-06-02",17.02,-0.98,{"date":804,"open":805,"high":649,"low":667,"close":649,"change":726,"percent_change":41,"volume":806,"transactions":9,"vwap":649},"2026-06-01",17.39,2000,{"date":808,"open":754,"high":623,"low":754,"close":754,"change":809,"percent_change":487,"volume":810,"transactions":9,"vwap":754},"2026-05-29",0.33,2700,{"date":812,"open":691,"high":754,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-28",16.78,16.97,-0.33,-1.91,8200,{"date":819,"open":754,"high":754,"low":754,"close":754,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":754},"2026-05-27",{"date":821,"open":822,"high":822,"low":754,"close":754,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":754},"2026-05-26",17.41,-0.15,-0.86,3300,{"date":827,"open":648,"high":648,"low":754,"close":703,"change":823,"percent_change":828,"volume":829,"transactions":9,"vwap":703},"2026-05-22",-0.85,3900,{"date":831,"open":832,"high":832,"low":648,"close":648,"change":462,"percent_change":833,"volume":834,"transactions":9,"vwap":648},"2026-05-21",17.61,0.28,2500,{"date":836,"open":837,"high":638,"low":754,"close":638,"change":544,"percent_change":471,"volume":652,"transactions":9,"vwap":638},"2026-05-20",17.38,{"date":839,"open":822,"high":822,"low":754,"close":837,"change":519,"percent_change":115,"volume":806,"transactions":9,"vwap":837},"2026-05-19",{"date":841,"open":842,"high":842,"low":822,"close":822,"change":255,"percent_change":843,"volume":179,"transactions":9,"vwap":822},"2026-05-18",17.56,-1.47,{"date":845,"open":661,"high":661,"low":631,"close":846,"change":624,"percent_change":625,"volume":664,"transactions":9,"vwap":846},"2026-05-15",17.67,{"date":848,"open":846,"high":846,"low":680,"close":680,"change":470,"percent_change":849,"volume":179,"transactions":9,"vwap":680},"2026-05-14",1.09,{"date":851,"open":846,"high":846,"low":852,"close":852,"change":785,"percent_change":76,"volume":727,"transactions":9,"vwap":852},"2026-05-13",17.46,{"date":854,"open":638,"high":638,"low":638,"close":638,"change":200,"percent_change":698,"volume":756,"transactions":9,"vwap":638},"2026-05-12",{"date":856,"open":638,"high":638,"low":649,"close":649,"change":307,"percent_change":857,"volume":683,"transactions":9,"vwap":649},"2026-05-11",-1.53,{"date":859,"open":846,"high":846,"low":631,"close":846,"change":494,"percent_change":643,"volume":727,"transactions":9,"vwap":846},"2026-05-08",{"date":861,"open":638,"high":862,"low":638,"close":862,"change":833,"percent_change":863,"volume":727,"transactions":9,"vwap":862},"2026-05-07",17.68,1.61,{"date":865,"open":866,"high":866,"low":649,"close":649,"change":217,"percent_change":217,"volume":806,"transactions":9,"vwap":649},"2026-05-06",17.53,{"date":868,"open":661,"high":661,"low":738,"close":649,"change":869,"percent_change":687,"volume":870,"transactions":9,"vwap":649},"2026-05-05",-0.02,8100,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":624,"percent_change":625,"volume":874,"transactions":9,"vwap":873},"2026-05-04",17.42,400,{"date":876,"open":649,"high":649,"low":649,"close":649,"change":217,"percent_change":217,"volume":877,"transactions":9,"vwap":649},"2026-05-01",27,{"date":879,"open":649,"high":649,"low":649,"close":649,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":649},"2026-04-30",-0.24,-1.36,2100,{"date":884,"open":885,"high":677,"low":885,"close":885,"change":650,"percent_change":651,"volume":766,"transactions":9,"vwap":885},"2026-04-29",17.64,{"date":887,"open":703,"high":642,"low":822,"close":822,"change":514,"percent_change":663,"volume":888,"transactions":9,"vwap":822},"2026-04-28",3700,{"date":890,"open":891,"high":677,"low":740,"close":703,"change":892,"percent_change":893,"volume":674,"transactions":9,"vwap":703},"2026-04-27",17.27,-0.3,-1.69,{"date":895,"open":896,"high":896,"low":677,"close":677,"change":650,"percent_change":682,"volume":639,"transactions":9,"vwap":677},"2026-04-24",17.78,{"date":898,"open":899,"high":899,"low":686,"close":686,"change":316,"percent_change":273,"volume":900,"transactions":9,"vwap":686},"2026-04-23",17.86,4700,{"date":902,"open":677,"high":730,"low":677,"close":730,"change":200,"percent_change":903,"volume":669,"transactions":9,"vwap":730},"2026-04-22",0.85,{"date":905,"open":677,"high":677,"low":677,"close":677,"change":906,"percent_change":907,"volume":798,"transactions":9,"vwap":677},"2026-04-21",0.26,1.49,{"date":909,"open":910,"high":910,"low":623,"close":623,"change":815,"percent_change":911,"volume":912,"transactions":9,"vwap":623},"2026-04-20",17.95,-1.85,1500,{"date":914,"open":680,"high":915,"low":680,"close":916,"change":917,"percent_change":918,"volume":762,"transactions":9,"vwap":916},"2026-04-17",17.99,17.82,0.07,0.39,{"date":920,"open":677,"high":677,"low":677,"close":677,"change":921,"percent_change":91,"volume":874,"transactions":9,"vwap":677},"2026-04-16",0.13,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":924},"2026-04-15",17.62,{"date":926,"open":607,"high":709,"low":667,"close":924,"change":478,"percent_change":927,"volume":928,"transactions":9,"vwap":924},"2026-04-14",-0.79,10700,{"date":930,"open":885,"high":702,"low":885,"close":681,"change":264,"percent_change":931,"volume":900,"transactions":9,"vwap":681},"2026-04-13",-0.67,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":179,"transactions":9,"vwap":935},"2026-04-10",17.89,17.88,0.38,2.17,{"date":939,"open":746,"high":940,"low":746,"close":660,"change":115,"percent_change":562,"volume":888,"transactions":9,"vwap":660},"2026-04-09",17.98,{"date":942,"open":885,"high":940,"low":943,"close":846,"change":590,"percent_change":352,"volume":944,"transactions":9,"vwap":846},"2026-04-08",17.07,6300,{"date":946,"open":947,"high":660,"low":947,"close":873,"change":506,"percent_change":544,"volume":948,"transactions":9,"vwap":873},"2026-04-07",16.99,4200,{"date":950,"open":638,"high":915,"low":951,"close":805,"change":520,"percent_change":952,"volume":834,"transactions":9,"vwap":805},"2026-04-06",17.36,-0.91,{"date":954,"open":638,"high":638,"low":638,"close":638,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":638},"2026-04-02",{"date":956,"open":746,"high":677,"low":957,"close":638,"change":110,"percent_change":958,"volume":717,"transactions":9,"vwap":638},"2026-04-01",16.95,1.39,{"date":960,"open":677,"high":677,"low":795,"close":662,"change":307,"percent_change":961,"volume":962,"transactions":9,"vwap":662},"2026-03-31",-1.54,3500,{"date":964,"open":647,"high":647,"low":842,"close":647,"change":217,"percent_change":217,"volume":965,"transactions":9,"vwap":647},"2026-03-30",2900,{"date":967,"open":924,"high":924,"low":647,"close":647,"change":726,"percent_change":968,"volume":882,"transactions":9,"vwap":647},"2026-03-27",0.57,{"date":970,"open":738,"high":607,"low":746,"close":607,"change":650,"percent_change":971,"volume":972,"transactions":9,"vwap":607},"2026-03-26",1.33,4400,{"date":974,"open":975,"high":976,"low":975,"close":738,"change":977,"percent_change":978,"volume":775,"transactions":9,"vwap":738},"2026-03-25",17,17.33,0.71,4.29,{"date":980,"open":772,"high":772,"low":981,"close":982,"change":983,"percent_change":984,"volume":834,"transactions":9,"vwap":982},"2026-03-24",16.52,16.54,-0.13,-0.78,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":968,"percent_change":581,"volume":965,"transactions":9,"vwap":990},"2026-03-23",16.71,16.74,16.51,16.67,{"date":992,"open":769,"high":769,"low":29,"close":993,"change":774,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-20",16.1,-6.4,66500,{"date":997,"open":748,"high":748,"low":748,"close":748,"change":217,"percent_change":217,"volume":178,"transactions":9,"vwap":748},"2026-03-19",{"date":999,"open":667,"high":667,"low":748,"close":748,"change":70,"percent_change":1000,"volume":762,"transactions":9,"vwap":748},"2026-03-18",-4.02,{"date":1002,"open":730,"high":697,"low":730,"close":697,"change":761,"percent_change":1003,"volume":810,"transactions":9,"vwap":697},"2026-03-17",1.64,{"date":1005,"open":607,"high":692,"low":1006,"close":692,"change":656,"percent_change":1007,"volume":1008,"transactions":9,"vwap":692},"2026-03-16",17.28,2.03,7100,{"date":1010,"open":1006,"high":1006,"low":1006,"close":1006,"change":217,"percent_change":217,"volume":1011,"transactions":9,"vwap":1006},"2026-03-13",319,{"date":1013,"open":647,"high":647,"low":765,"close":1006,"change":1014,"percent_change":233,"volume":1015,"transactions":9,"vwap":1006},"2026-03-12",0.12,3400,{"date":1017,"open":623,"high":623,"low":801,"close":696,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":696},"2026-03-11",-0.31,-1.77,13800,{"date":1022,"open":1023,"high":910,"low":1024,"close":615,"change":470,"percent_change":1025,"volume":1026,"transactions":9,"vwap":615},"2026-03-10",17.18,16.82,1.1,88400,{"date":1028,"open":822,"high":681,"low":769,"close":1006,"change":880,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1006},"2026-03-09",-1.37,5100,{"date":1032,"open":686,"high":686,"low":686,"close":686,"change":906,"percent_change":1033,"volume":179,"transactions":9,"vwap":686},"2026-03-06",1.51,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":880,"percent_change":1029,"volume":874,"transactions":9,"vwap":1036},"2026-03-05",17.26,{"date":1038,"open":660,"high":1039,"low":660,"close":660,"change":217,"percent_change":217,"volume":751,"transactions":9,"vwap":660},"2026-03-04",18.17,{"date":1041,"open":660,"high":660,"low":660,"close":660,"change":494,"percent_change":643,"volume":756,"transactions":9,"vwap":660},"2026-03-03",{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":494,"percent_change":643,"volume":657,"transactions":9,"vwap":1044},"2026-03-02",17.51,{"date":1046,"open":660,"high":638,"low":660,"close":686,"change":1047,"percent_change":1048,"volume":683,"transactions":9,"vwap":686},"2026-02-27",-0.25,-1.41,{"date":1050,"open":1051,"high":1052,"low":660,"close":1053,"change":85,"percent_change":552,"volume":1054,"transactions":9,"vwap":1053},"2026-02-26",18.08,18.35,17.77,10900,{"date":1056,"open":739,"high":1057,"low":692,"close":692,"change":290,"percent_change":1058,"volume":1059,"transactions":9,"vwap":692},"2026-02-25",18.16,-4.44,8000,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":1062},"2026-02-24",18.45,{"date":1064,"open":1062,"high":1062,"low":1062,"close":1062,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":1062},"2026-02-23",{"date":1066,"open":1062,"high":1062,"low":1062,"close":1062,"change":833,"percent_change":1067,"volume":688,"transactions":9,"vwap":1062},"2026-02-20",1.54,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1039,"change":507,"percent_change":545,"volume":727,"transactions":9,"vwap":1039},"2026-02-19",18.25,18.01,{"date":1073,"open":1074,"high":1074,"low":1071,"close":1071,"change":461,"percent_change":527,"volume":639,"transactions":9,"vwap":1071},"2026-02-18",18.1,{"date":1076,"open":709,"high":709,"low":709,"close":709,"change":1077,"percent_change":774,"volume":639,"transactions":9,"vwap":709},"2026-02-17",-0.2,{"date":1079,"open":578,"high":1080,"low":578,"close":578,"change":672,"percent_change":1081,"volume":766,"transactions":9,"vwap":578},"2026-02-13",18.21,-1.52,{"date":1083,"open":587,"high":587,"low":1084,"close":1084,"change":49,"percent_change":1085,"volume":657,"transactions":9,"vwap":1084},"2026-02-12",18.48,2.67,{"date":1087,"open":1088,"high":28,"low":709,"close":709,"change":1077,"percent_change":774,"volume":1089,"transactions":9,"vwap":709},"2026-02-11",18.42,22700,{"date":1091,"open":1092,"high":1092,"low":578,"close":578,"change":217,"percent_change":217,"volume":1093,"transactions":9,"vwap":578},"2026-02-10",18.4,6700,{"date":1095,"open":1096,"high":1062,"low":578,"close":578,"change":1077,"percent_change":1097,"volume":1098,"transactions":9,"vwap":578},"2026-02-09",18.26,-1.09,4600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1092,"change":200,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1092},"2026-02-06",18.47,18.5,18.22,0.82,12500,{"date":1107,"open":1074,"high":1070,"low":1074,"close":1070,"change":1108,"percent_change":1109,"volume":972,"transactions":9,"vwap":1070},"2026-02-05",0.5,2.82,{"date":1111,"open":910,"high":1070,"low":677,"close":677,"change":217,"percent_change":217,"volume":928,"transactions":9,"vwap":677},"2026-02-04",{"date":1113,"open":677,"high":677,"low":677,"close":677,"change":217,"percent_change":217,"volume":178,"transactions":9,"vwap":677},"2026-02-03",{"date":1115,"open":896,"high":896,"low":677,"close":677,"change":921,"percent_change":91,"volume":727,"transactions":9,"vwap":677},"2026-02-02",{"date":1117,"open":924,"high":616,"low":924,"close":924,"change":155,"percent_change":650,"volume":766,"transactions":9,"vwap":924},"2026-01-30",{"date":1119,"open":647,"high":647,"low":748,"close":647,"change":892,"percent_change":1120,"volume":806,"transactions":9,"vwap":647},"2026-01-29",-1.68,{"date":1122,"open":934,"high":934,"low":1123,"close":935,"change":399,"percent_change":63,"volume":1124,"transactions":9,"vwap":935},"2026-01-28",17.21,2300,{"date":1126,"open":648,"high":701,"low":1127,"close":701,"change":1128,"percent_change":733,"volume":1124,"transactions":9,"vwap":701},"2026-01-27",17.13,-0.07,{"date":1130,"open":866,"high":1131,"low":607,"close":1131,"change":110,"percent_change":1132,"volume":727,"transactions":9,"vwap":1131},"2026-01-26",17.87,1.36,{"date":1134,"open":692,"high":692,"low":692,"close":692,"change":217,"percent_change":217,"volume":1135,"transactions":9,"vwap":692},"2026-01-23",258,{"date":1137,"open":1138,"high":885,"low":1138,"close":692,"change":217,"percent_change":217,"volume":825,"transactions":9,"vwap":692},"2026-01-22",17.57,{"date":1140,"open":1138,"high":692,"low":1138,"close":692,"change":527,"percent_change":84,"volume":912,"transactions":9,"vwap":692},"2026-01-21",{"date":1142,"open":697,"high":1143,"low":1138,"close":1138,"change":1128,"percent_change":1144,"volume":735,"transactions":9,"vwap":1138},"2026-01-20",17.94,-0.4,{"date":1146,"open":885,"high":885,"low":885,"close":885,"change":514,"percent_change":663,"volume":727,"transactions":9,"vwap":885},"2026-01-16",{"date":1148,"open":862,"high":862,"low":862,"close":862,"change":414,"percent_change":572,"volume":1149,"transactions":9,"vwap":862},"2026-01-15",100,{"date":1151,"open":924,"high":924,"low":660,"close":660,"change":1152,"percent_change":1153,"volume":683,"transactions":9,"vwap":660},"2026-01-14",-0.48,-2.67,{"date":1155,"open":940,"high":940,"low":940,"close":940,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":940},"2026-01-13",{"date":1157,"open":1131,"high":915,"low":1131,"close":940,"change":528,"percent_change":1158,"volume":798,"transactions":9,"vwap":940},"2026-01-12",1.75,{"date":1160,"open":616,"high":616,"low":660,"close":846,"change":1014,"percent_change":1161,"volume":683,"transactions":9,"vwap":846},"2026-01-09",0.68,{"date":1163,"open":623,"high":638,"low":623,"close":638,"change":921,"percent_change":1164,"volume":674,"transactions":9,"vwap":638},"2026-01-08",0.75,{"date":1166,"open":873,"high":873,"low":873,"close":873,"change":785,"percent_change":76,"volume":762,"transactions":9,"vwap":873},"2026-01-07",{"date":1168,"open":832,"high":832,"low":837,"close":1044,"change":880,"percent_change":536,"volume":735,"transactions":9,"vwap":1044},"2026-01-06",{"date":1170,"open":677,"high":677,"low":677,"close":677,"change":444,"percent_change":120,"volume":657,"transactions":9,"vwap":677},"2026-01-05",{"date":1172,"open":642,"high":642,"low":642,"close":642,"change":906,"percent_change":1173,"volume":874,"transactions":9,"vwap":642},"2026-01-02",1.5,{"date":1175,"open":1006,"high":1006,"low":1006,"close":1006,"change":1047,"percent_change":1176,"volume":874,"transactions":9,"vwap":1006},"2025-12-31",-1.43,{"date":1178,"open":866,"high":866,"low":866,"close":866,"change":983,"percent_change":1179,"volume":1180,"transactions":9,"vwap":866},"2025-12-30",-0.74,200,{"date":1182,"open":631,"high":631,"low":631,"close":631,"change":444,"percent_change":120,"volume":756,"transactions":9,"vwap":631},"2025-12-29",{"date":1184,"open":703,"high":703,"low":703,"close":703,"change":1047,"percent_change":1048,"volume":669,"transactions":9,"vwap":703},"2025-12-26",{"date":1186,"open":616,"high":616,"low":616,"close":616,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":616},"2025-12-24",{"date":1188,"open":616,"high":616,"low":616,"close":616,"change":217,"percent_change":217,"volume":1189,"transactions":9,"vwap":616},"2025-12-23",322,{"date":1191,"open":1192,"high":1192,"low":616,"close":616,"change":254,"percent_change":672,"volume":727,"transactions":9,"vwap":616},"2025-12-22",18.88,{"date":1194,"open":891,"high":677,"low":801,"close":677,"change":23,"percent_change":1195,"volume":1196,"transactions":9,"vwap":677},"2025-12-19",3.62,65800,{"date":1198,"open":1127,"high":1127,"low":1127,"close":1127,"change":519,"percent_change":115,"volume":874,"transactions":9,"vwap":1127},"2025-12-18",{"date":1200,"open":696,"high":696,"low":696,"close":696,"change":85,"percent_change":1104,"volume":688,"transactions":9,"vwap":696},"2025-12-17",{"date":1202,"open":801,"high":801,"low":801,"close":801,"change":789,"percent_change":1203,"volume":756,"transactions":9,"vwap":801},"2025-12-16",-1.05,{"date":1205,"open":1023,"high":794,"low":746,"close":748,"change":514,"percent_change":663,"volume":798,"transactions":9,"vwap":748},"2025-12-15",{"date":1207,"open":794,"high":794,"low":975,"close":794,"change":217,"percent_change":217,"volume":727,"transactions":9,"vwap":794},"2025-12-12",{"date":1209,"open":801,"high":794,"low":975,"close":794,"change":656,"percent_change":1210,"volume":834,"transactions":9,"vwap":794},"2025-12-11",2.07,{"date":1212,"open":1213,"high":1123,"low":1214,"close":1215,"change":461,"percent_change":527,"volume":1216,"transactions":9,"vwap":1215},"2025-12-10",16.94,16.86,16.89,9500,{"date":1218,"open":1219,"high":975,"low":1219,"close":1220,"change":399,"percent_change":49,"volume":1054,"transactions":9,"vwap":1220},"2025-12-09",16.8,16.88,{"date":1222,"open":957,"high":957,"low":1219,"close":1219,"change":823,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1219},"2025-12-08",-0.88,14300,{"date":1226,"open":947,"high":975,"low":1215,"close":957,"change":470,"percent_change":1227,"volume":1228,"transactions":9,"vwap":957},"2025-12-05",1.13,4000,{"date":1230,"open":1231,"high":975,"low":1231,"close":1232,"change":461,"percent_change":527,"volume":1228,"transactions":9,"vwap":1232},"2025-12-04",16.75,16.76,{"date":1234,"open":1231,"high":1231,"low":1231,"close":1231,"change":217,"percent_change":217,"volume":178,"transactions":9,"vwap":1231},"2025-12-03",{"date":1236,"open":1231,"high":1231,"low":1231,"close":1231,"change":217,"percent_change":217,"volume":756,"transactions":9,"vwap":1231},"2025-12-02",{"date":1238,"open":1231,"high":1231,"low":1231,"close":1231,"change":217,"percent_change":217,"volume":1239,"transactions":9,"vwap":1231},"2025-12-01",2,{"date":1241,"open":1231,"high":1242,"low":1231,"close":1231,"change":217,"percent_change":217,"volume":693,"transactions":9,"vwap":1231},"2025-11-28",16.77,{"date":1244,"open":1231,"high":975,"low":1231,"close":1231,"change":1047,"percent_change":843,"volume":1245,"transactions":9,"vwap":1231},"2025-11-26",4800,{"date":1247,"open":975,"high":975,"low":1248,"close":975,"change":917,"percent_change":1249,"volume":1250,"transactions":9,"vwap":975},"2025-11-25",16.83,0.41,7900,{"date":1252,"open":1253,"high":975,"low":1253,"close":1254,"change":527,"percent_change":1255,"volume":806,"transactions":9,"vwap":1254},"2025-11-24",16.87,16.93,0.36,{"date":1257,"open":1213,"high":975,"low":1231,"close":1253,"change":590,"percent_change":1173,"volume":798,"transactions":9,"vwap":1253},"2025-11-21",{"date":1259,"open":1231,"high":1231,"low":1260,"close":1260,"change":1047,"percent_change":1261,"volume":674,"transactions":9,"vwap":1260},"2025-11-20",16.62,-1.48,{"date":1263,"open":1024,"high":1253,"low":1024,"close":1253,"change":217,"percent_change":217,"volume":674,"transactions":9,"vwap":1253},"2025-11-19",{"date":1265,"open":1253,"high":1253,"low":1253,"close":1253,"change":217,"percent_change":217,"volume":874,"transactions":9,"vwap":1253},"2025-11-18",{"date":1267,"open":987,"high":1253,"low":987,"close":1253,"change":1268,"percent_change":1269,"volume":639,"transactions":9,"vwap":1253},"2025-11-17",0.3,1.81,{"date":1271,"open":1232,"high":1232,"low":1272,"close":1272,"change":672,"percent_change":1273,"volume":657,"transactions":9,"vwap":1272},"2025-11-14",16.57,-1.66,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":1276},"2025-11-13",16.85,{"date":1278,"open":1276,"high":1214,"low":1276,"close":1276,"change":624,"percent_change":1014,"volume":912,"transactions":9,"vwap":1276},"2025-11-12",{"date":1280,"open":1248,"high":1248,"low":1248,"close":1248,"change":217,"percent_change":217,"volume":1281,"transactions":9,"vwap":1248},"2025-11-11",93,{"date":1283,"open":1284,"high":1284,"low":1248,"close":1248,"change":461,"percent_change":527,"volume":669,"transactions":9,"vwap":1248},"2025-11-10",16.84,{"date":1286,"open":1287,"high":1024,"low":1287,"close":1024,"change":656,"percent_change":1288,"volume":766,"transactions":9,"vwap":1024},"2025-11-07",16.5,2.13,{"date":1290,"open":794,"high":794,"low":1291,"close":1291,"change":372,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2025-11-06",16.47,-2.08,12000,{"date":1295,"open":1024,"high":1024,"low":1024,"close":1024,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":1024},"2025-11-05",{"date":1297,"open":1024,"high":1024,"low":1024,"close":1024,"change":272,"percent_change":1298,"volume":727,"transactions":9,"vwap":1024},"2025-11-04",-2.44,{"date":1300,"open":794,"high":794,"low":794,"close":794,"change":650,"percent_change":1301,"volume":688,"transactions":9,"vwap":794},"2025-11-03",1.35,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":461,"percent_change":527,"volume":766,"transactions":9,"vwap":1305},"2025-10-31",17.14,17.01,{"date":1307,"open":1232,"high":975,"low":1232,"close":975,"change":624,"percent_change":1014,"volume":727,"transactions":9,"vwap":975},"2025-10-30",{"date":1309,"open":1248,"high":975,"low":1248,"close":1310,"change":461,"percent_change":527,"volume":693,"transactions":9,"vwap":1310},"2025-10-29",16.98,{"date":1312,"open":1220,"high":1310,"low":1220,"close":814,"change":92,"percent_change":682,"volume":806,"transactions":9,"vwap":814},"2025-10-28",{"date":1314,"open":813,"high":975,"low":1231,"close":1231,"change":217,"percent_change":217,"volume":664,"transactions":9,"vwap":1231},"2025-10-27",{"date":1316,"open":1231,"high":1231,"low":1231,"close":1231,"change":217,"percent_change":217,"volume":275,"transactions":9,"vwap":1231},"2025-10-24",{"date":1318,"open":1231,"high":1231,"low":1231,"close":1231,"change":217,"percent_change":217,"volume":1180,"transactions":9,"vwap":1231},"2025-10-23",{"date":1320,"open":1231,"high":1231,"low":1231,"close":1231,"change":1014,"percent_change":436,"volume":756,"transactions":9,"vwap":1231},"2025-10-22",{"date":1322,"open":975,"high":975,"low":1323,"close":1323,"change":307,"percent_change":1324,"volume":712,"transactions":9,"vwap":1323},"2025-10-21",16.63,-1.6,{"date":1326,"open":814,"high":814,"low":1327,"close":1327,"change":217,"percent_change":217,"volume":639,"transactions":9,"vwap":1327},"2025-10-20",16.9,{"date":1329,"open":1248,"high":1327,"low":1231,"close":1327,"change":519,"percent_change":789,"volume":766,"transactions":9,"vwap":1327},"2025-10-17",{"date":1331,"open":784,"high":784,"low":1214,"close":1254,"change":1128,"percent_change":452,"volume":829,"transactions":9,"vwap":1254},"2025-10-16",{"date":1333,"open":814,"high":1334,"low":778,"close":975,"change":254,"percent_change":1335,"volume":683,"transactions":9,"vwap":975},"2025-10-15",17.040001,-0.29,{"date":1337,"open":765,"high":765,"low":765,"close":765,"change":217,"percent_change":217,"volume":1239,"transactions":9,"vwap":765},"2025-10-14",{"date":1339,"open":1213,"high":765,"low":1254,"close":765,"change":414,"percent_change":1340,"volume":1341,"transactions":9,"vwap":765},"2025-10-13",1.07,2400,{"date":1343,"open":1334,"high":1334,"low":1253,"close":1253,"change":773,"percent_change":1344,"volume":762,"transactions":9,"vwap":1253},"2025-10-10",-1.11,{"date":1346,"open":765,"high":783,"low":765,"close":760,"change":785,"percent_change":1347,"volume":882,"transactions":9,"vwap":760},"2025-10-09",-0.52,{"date":1349,"open":783,"high":783,"low":783,"close":783,"change":687,"percent_change":390,"volume":1180,"transactions":9,"vwap":783},"2025-10-08",{"date":1351,"open":738,"high":1036,"low":738,"close":1036,"change":85,"percent_change":1104,"volume":727,"transactions":9,"vwap":1036},"2025-10-07",{"date":1353,"open":765,"high":891,"low":765,"close":746,"change":983,"percent_change":1354,"volume":751,"transactions":9,"vwap":746},"2025-10-06",-0.75,{"date":1356,"open":696,"high":891,"low":783,"close":738,"change":917,"percent_change":1249,"volume":664,"transactions":9,"vwap":738},"2025-10-03",{"date":1358,"open":754,"high":662,"low":765,"close":1023,"change":478,"percent_change":1359,"volume":806,"transactions":9,"vwap":1023},"2025-10-02",-0.81,{"date":1361,"open":943,"high":1362,"low":943,"close":1362,"change":462,"percent_change":761,"volume":179,"transactions":9,"vwap":1362},"2025-10-01",17.32,{"date":1364,"open":1304,"high":891,"low":1304,"close":891,"change":625,"percent_change":325,"volume":657,"transactions":9,"vwap":891},"2025-09-30",{"date":1366,"open":738,"high":738,"low":760,"close":696,"change":749,"percent_change":750,"volume":888,"transactions":9,"vwap":696},"2025-09-29",{"date":1368,"open":746,"high":754,"low":746,"close":1036,"change":514,"percent_change":663,"volume":766,"transactions":9,"vwap":1036},"2025-09-26",{"date":1370,"open":754,"high":754,"low":738,"close":754,"change":217,"percent_change":217,"volume":664,"transactions":9,"vwap":754},"2025-09-25",{"date":1372,"open":1373,"high":703,"low":748,"close":754,"change":749,"percent_change":1374,"volume":1105,"transactions":9,"vwap":754},"2025-09-24",17.44,-0.57,{"date":1376,"open":783,"high":703,"low":759,"close":649,"change":590,"percent_change":1377,"volume":1378,"transactions":9,"vwap":649},"2025-09-23",1.46,5300,{"date":1380,"open":747,"high":783,"low":747,"close":783,"change":1335,"percent_change":1273,"volume":912,"transactions":9,"vwap":783},"2025-09-22",{"date":1382,"open":738,"high":703,"low":738,"close":1373,"change":833,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1373},"2025-09-19",1.63,10500,{"date":1386,"open":1373,"high":1373,"low":696,"close":696,"change":462,"percent_change":761,"volume":669,"transactions":9,"vwap":696},"2025-09-18",{"date":1388,"open":765,"high":703,"low":765,"close":769,"change":773,"percent_change":774,"volume":1389,"transactions":9,"vwap":769},"2025-09-17",5800,{"date":1391,"open":1305,"high":667,"low":1305,"close":754,"change":414,"percent_change":1392,"volume":664,"transactions":9,"vwap":754},"2025-09-16",1.05,{"date":1394,"open":746,"high":746,"low":746,"close":746,"change":399,"percent_change":130,"volume":735,"transactions":9,"vwap":746},"2025-09-15",{"date":1396,"open":738,"high":1036,"low":1334,"close":1334,"change":608,"percent_change":1397,"volume":1341,"transactions":9,"vwap":1334},"2025-09-12",-1.27,{"date":1399,"open":623,"high":623,"low":738,"close":1036,"change":527,"percent_change":656,"volume":972,"transactions":9,"vwap":1036},"2025-09-11",{"date":1401,"open":703,"high":862,"low":747,"close":748,"change":823,"percent_change":824,"volume":1402,"transactions":9,"vwap":748},"2025-09-10",8800,{"date":1404,"open":615,"high":660,"low":691,"close":667,"change":462,"percent_change":761,"volume":1341,"transactions":9,"vwap":667},"2025-09-09",{"date":1406,"open":660,"high":660,"low":1123,"close":754,"change":217,"percent_change":217,"volume":888,"transactions":9,"vwap":754},"2025-09-08",{"date":1408,"open":607,"high":660,"low":754,"close":754,"change":1077,"percent_change":1409,"volume":693,"transactions":9,"vwap":754},"2025-09-05",-1.14,{"date":1411,"open":691,"high":660,"low":691,"close":660,"change":444,"percent_change":1412,"volume":639,"transactions":9,"vwap":660},"2025-09-04",1.21,{"date":1414,"open":738,"high":660,"low":746,"close":691,"change":414,"percent_change":1392,"volume":1415,"transactions":9,"vwap":691},"2025-09-03",9700,{"date":1417,"open":769,"high":607,"low":759,"close":769,"change":335,"percent_change":1418,"volume":1419,"transactions":9,"vwap":769},"2025-09-02",-0.47,25100,{"date":1421,"open":1422,"high":667,"low":1422,"close":1423,"change":155,"percent_change":650,"volume":1424,"transactions":9,"vwap":1423},"2025-08-29",17.17,17.19,5900,{"date":1426,"open":891,"high":667,"low":783,"close":783,"change":399,"percent_change":130,"volume":1424,"transactions":9,"vwap":783},"2025-08-28",{"date":1428,"open":660,"high":660,"low":943,"close":943,"change":1429,"percent_change":1430,"volume":962,"transactions":9,"vwap":943},"2025-08-27",-0.43,-2.46,{"date":1432,"open":623,"high":1044,"low":891,"close":660,"change":379,"percent_change":1433,"volume":1434,"transactions":9,"vwap":660},"2025-08-26",1.86,13000,{"date":1436,"open":660,"high":660,"low":1422,"close":1023,"change":892,"percent_change":1437,"volume":1124,"transactions":9,"vwap":1023},"2025-08-25",-1.72,{"date":1439,"open":696,"high":1440,"low":696,"close":607,"change":809,"percent_change":1441,"volume":1293,"transactions":9,"vwap":607},"2025-08-22",17.74,1.92,{"date":1443,"open":740,"high":660,"low":747,"close":783,"change":264,"percent_change":668,"volume":1245,"transactions":9,"vwap":783},"2025-08-21",{"date":1445,"open":660,"high":660,"low":891,"close":891,"change":507,"percent_change":1446,"volume":780,"transactions":9,"vwap":891},"2025-08-20",0.94,{"date":1448,"open":660,"high":660,"low":769,"close":769,"change":478,"percent_change":1359,"volume":1378,"transactions":9,"vwap":769},"2025-08-19",{"date":1450,"open":1044,"high":1044,"low":738,"close":738,"change":1047,"percent_change":1176,"volume":1451,"transactions":9,"vwap":738},"2025-08-18",2800,{"date":1453,"open":703,"high":660,"low":703,"close":660,"change":624,"percent_change":625,"volume":912,"transactions":9,"vwap":660},"2025-08-15",{"date":1455,"open":649,"high":607,"low":649,"close":607,"change":486,"percent_change":1456,"volume":639,"transactions":9,"vwap":607},"2025-08-14",2.16,{"date":1458,"open":1036,"high":623,"low":769,"close":769,"change":461,"percent_change":527,"volume":780,"transactions":9,"vwap":769},"2025-08-13",{"date":1460,"open":759,"high":759,"low":759,"close":759,"change":823,"percent_change":1461,"volume":1180,"transactions":9,"vwap":759},"2025-08-12",-0.87,{"date":1463,"open":738,"high":738,"low":738,"close":738,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":738},"2025-08-11",{"date":1465,"open":738,"high":738,"low":738,"close":738,"change":710,"percent_change":755,"volume":874,"transactions":9,"vwap":738},"2025-08-08",{"date":1467,"open":1468,"high":1044,"low":1305,"close":765,"change":663,"percent_change":1469,"volume":1470,"transactions":9,"vwap":765},"2025-08-07",17.34,-1.33,7200,{"date":1472,"open":794,"high":1006,"low":794,"close":1006,"change":726,"percent_change":41,"volume":693,"transactions":9,"vwap":1006},"2025-08-06",{"date":1474,"open":1023,"high":1023,"low":1023,"close":1023,"change":399,"percent_change":130,"volume":735,"transactions":9,"vwap":1023},"2025-08-05",{"date":1476,"open":1219,"high":759,"low":1231,"close":759,"change":92,"percent_change":1477,"volume":1098,"transactions":9,"vwap":759},"2025-08-04",1.3,{"date":1479,"open":1220,"high":1220,"low":1220,"close":1220,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":1220},"2025-08-01",{"date":1481,"open":1482,"high":1220,"low":1482,"close":1220,"change":809,"percent_change":1483,"volume":657,"transactions":9,"vwap":1220},"2025-07-31",16.55,1.99,{"date":1485,"open":1272,"high":1272,"low":1482,"close":1482,"change":316,"percent_change":1486,"volume":735,"transactions":9,"vwap":1482},"2025-07-30",-2.24,{"date":1488,"open":1254,"high":1254,"low":1254,"close":1254,"change":1128,"percent_change":452,"volume":688,"transactions":9,"vwap":1254},"2025-07-29",{"date":1490,"open":975,"high":975,"low":975,"close":975,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":975},"2025-07-28",{"date":1492,"open":1482,"high":696,"low":1482,"close":975,"change":1493,"percent_change":1494,"volume":735,"transactions":9,"vwap":975},"2025-07-25",0.44,2.66,{"date":1496,"open":1276,"high":1220,"low":1497,"close":1497,"change":1374,"percent_change":1498,"volume":780,"transactions":9,"vwap":1497},"2025-07-24",16.56,-3.33,{"date":1500,"open":746,"high":748,"low":987,"close":1127,"change":41,"percent_change":1501,"volume":810,"transactions":9,"vwap":1127},"2025-07-23",3.5,{"date":1503,"open":1504,"high":759,"low":1482,"close":1482,"change":478,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1482},"2025-07-22",16.65,-0.84,6500,{"date":1508,"open":1287,"high":1509,"low":1287,"close":1510,"change":335,"percent_change":1152,"volume":1511,"transactions":9,"vwap":1510},"2025-07-21",16.72,16.69,8400,{"date":1513,"open":1242,"high":1242,"low":1242,"close":1242,"change":462,"percent_change":1268,"volume":756,"transactions":9,"vwap":1242},"2025-07-18",{"date":1515,"open":1516,"high":1327,"low":981,"close":1509,"change":85,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1509},"2025-07-17",16.6,0.84,6100,{"date":1520,"open":1231,"high":1231,"low":1287,"close":1521,"change":519,"percent_change":789,"volume":791,"transactions":9,"vwap":1521},"2025-07-16",16.58,{"date":1523,"open":1524,"high":1248,"low":989,"close":1525,"change":880,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-07-15",16.81,16.61,-1.42,4100,{"date":1529,"open":1304,"high":1023,"low":1248,"close":1276,"change":461,"percent_change":527,"volume":900,"transactions":9,"vwap":1276},"2025-07-14",{"date":1531,"open":1284,"high":1284,"low":1284,"close":1284,"change":1018,"percent_change":1532,"volume":688,"transactions":9,"vwap":1284},"2025-07-11",-1.81,{"date":1534,"open":1310,"high":1023,"low":1524,"close":783,"change":462,"percent_change":761,"volume":727,"transactions":9,"vwap":783},"2025-07-10",{"date":1536,"open":759,"high":759,"low":772,"close":759,"change":906,"percent_change":1067,"volume":965,"transactions":9,"vwap":759},"2025-07-09",{"date":1538,"open":1213,"high":975,"low":1539,"close":1284,"change":527,"percent_change":1255,"volume":870,"transactions":9,"vwap":1284},"2025-07-08",16.79,{"date":1541,"open":1504,"high":759,"low":1504,"close":813,"change":921,"percent_change":1542,"volume":775,"transactions":9,"vwap":813},"2025-07-07",0.78,{"date":1544,"open":784,"high":772,"low":1504,"close":1504,"change":663,"percent_change":881,"volume":1015,"transactions":9,"vwap":1504},"2025-07-03",{"date":1546,"open":1231,"high":814,"low":1521,"close":1220,"change":1547,"percent_change":1383,"volume":1527,"transactions":9,"vwap":1220},"2025-07-02",0.27,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1525,"change":643,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1525},"2025-07-01",16.34,19.040001,16.02,-0.36,109700,{"date":1556,"open":1557,"high":1276,"low":1558,"close":990,"change":1128,"percent_change":272,"volume":1559,"transactions":9,"vwap":990},"2025-06-30",16.32,16.2,6200,{"date":1561,"open":1562,"high":1231,"low":1562,"close":988,"change":544,"percent_change":572,"volume":1563,"transactions":9,"vwap":988},"2025-06-27",16.25,3100,{"date":1565,"open":1566,"high":1509,"low":1567,"close":1272,"change":880,"percent_change":1176,"volume":652,"transactions":9,"vwap":1272},"2025-06-26",16.31,16.049999,{"date":1569,"open":1521,"high":1215,"low":1570,"close":1524,"change":478,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1524},"2025-06-25",16.38,-0.83,6900,{"date":1574,"open":1509,"high":975,"low":1509,"close":957,"change":17,"percent_change":1575,"volume":1378,"transactions":9,"vwap":957},"2025-06-24",2.42,{"date":1577,"open":1578,"high":1516,"low":1579,"close":1482,"change":590,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1482},"2025-06-23",16.3,16,1.53,25900,{"date":1583,"open":1584,"high":1566,"low":1585,"close":1578,"change":470,"percent_change":1586,"volume":644,"transactions":9,"vwap":1578},"2025-06-20",16.12,16.09,1.18,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":527,"percent_change":486,"volume":825,"transactions":9,"vwap":1592},"2025-06-18",16.08,16.16,16.040001,16.11,{"date":1594,"open":1595,"high":1567,"low":1596,"close":1567,"change":200,"percent_change":1446,"volume":1597,"transactions":9,"vwap":1567},"2025-06-17",15.89,15.81,21500,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":506,"percent_change":470,"volume":882,"transactions":9,"vwap":1601},"2025-06-16",15.85,15.9,15.69,{"date":1604,"open":1605,"high":1601,"low":1605,"close":1606,"change":519,"percent_change":773,"volume":683,"transactions":9,"vwap":1606},"2025-06-13",15.79,15.87,{"date":1608,"open":1601,"high":1601,"low":1605,"close":1601,"change":217,"percent_change":217,"volume":775,"transactions":9,"vwap":1601},"2025-06-12",{"date":1610,"open":1611,"high":1611,"low":1612,"close":1601,"change":921,"percent_change":1104,"volume":664,"transactions":9,"vwap":1601},"2025-06-11",15.92,15.84,{"date":1614,"open":1615,"high":1601,"low":1616,"close":1615,"change":1128,"percent_change":1617,"volume":652,"transactions":9,"vwap":1615},"2025-06-10",15.77,15.66,-0.44,{"date":1619,"open":1600,"high":1591,"low":1620,"close":1612,"change":624,"percent_change":921,"volume":1511,"transactions":9,"vwap":1612},"2025-06-09",15.68,{"date":1622,"open":1601,"high":1567,"low":1623,"close":1624,"change":335,"percent_change":1625,"volume":1030,"transactions":9,"vwap":1624},"2025-06-06",15.61,15.82,-0.5,{"date":1627,"open":1600,"high":1628,"low":1629,"close":1601,"change":217,"percent_change":217,"volume":948,"transactions":9,"vwap":1601},"2025-06-05",15.99,15.83,{"date":1631,"open":1579,"high":1579,"low":1601,"close":1601,"change":217,"percent_change":217,"volume":1632,"transactions":9,"vwap":1601},"2025-06-04",8700,{"date":1634,"open":1635,"high":1584,"low":1596,"close":1601,"change":461,"percent_change":527,"volume":1636,"transactions":9,"vwap":1601},"2025-06-03",15.91,31000,{"date":1638,"open":1596,"high":1628,"low":1596,"close":1595,"change":494,"percent_change":643,"volume":1470,"transactions":9,"vwap":1595},"2025-06-02",{"date":1640,"open":1641,"high":1579,"low":1641,"close":1601,"change":444,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1601},"2025-05-30",15.6,1.34,34800,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1602,"change":710,"percent_change":1648,"volume":1098,"transactions":9,"vwap":1602},"2025-05-29",15.48,15.7,1.29,{"date":1650,"open":1651,"high":1647,"low":1651,"close":1652,"change":444,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-05-28",15.25,15.49,1.37,13400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":462,"percent_change":809,"volume":1661,"transactions":9,"vwap":1660},"2025-05-27",15.27,15.5,15.22,15.28,23100,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1047,"percent_change":1666,"volume":639,"transactions":9,"vwap":1665},"2025-05-23",15.39,15.23,-1.61,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1646,"change":650,"percent_change":1033,"volume":1015,"transactions":9,"vwap":1646},"2025-05-22",15.44,15.51,15.36,{"date":1673,"open":1674,"high":1674,"low":1651,"close":1651,"change":983,"percent_change":828,"volume":669,"transactions":9,"vwap":1651},"2025-05-21",15.46,{"date":1676,"open":1677,"high":1641,"low":1677,"close":1678,"change":514,"percent_change":255,"volume":693,"transactions":9,"vwap":1678},"2025-05-20",15.34,15.38,{"date":1680,"open":1681,"high":1647,"low":1681,"close":1682,"change":379,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-05-19",15.24,15.42,2.12,11000,{"date":1686,"open":1687,"high":1681,"low":1688,"close":1688,"change":506,"percent_change":710,"volume":948,"transactions":9,"vwap":1688},"2025-05-16",15.17,15.1,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":486,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-05-15",14.62,15.19,15.07,2.52,17600,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":254,"percent_change":427,"volume":1424,"transactions":9,"vwap":1700},"2025-05-14",14.4,14.84,14.7,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":761,"percent_change":1706,"volume":817,"transactions":9,"vwap":1705},"2025-05-13",14.5,14.88,14.75,2.01,{"date":1708,"open":1709,"high":1705,"low":1710,"close":1710,"change":880,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-05-12",14.73,14.46,-1.63,11500,{"date":1714,"open":1715,"high":1700,"low":1716,"close":1700,"change":869,"percent_change":478,"volume":1506,"transactions":9,"vwap":1700},"2025-05-09",14.54,14.51,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":379,"percent_change":1722,"volume":1712,"transactions":9,"vwap":1720},"2025-05-08",14.42,14.72,14.39,2.22,{"date":1724,"open":1698,"high":1725,"low":1726,"close":1698,"change":155,"percent_change":833,"volume":693,"transactions":9,"vwap":1698},"2025-05-07",14.43,14.35,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":906,"percent_change":1732,"volume":1124,"transactions":9,"vwap":1731},"2025-05-06",14.38,14.49,14.36,1.84,{"date":1734,"open":1698,"high":1698,"low":1735,"close":1735,"change":1047,"percent_change":1736,"volume":735,"transactions":9,"vwap":1735},"2025-05-05",14.1,-1.74,{"date":1738,"open":1739,"high":1730,"low":1740,"close":1726,"change":110,"percent_change":1741,"volume":1015,"transactions":9,"vwap":1726},"2025-05-02",14.45,14.24,1.7,{"date":1743,"open":1730,"high":1703,"low":1744,"close":1745,"change":809,"percent_change":1746,"volume":717,"transactions":9,"vwap":1745},"2025-05-01",13.88,14.11,2.39,{"date":1748,"open":1735,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":683,"transactions":9,"vwap":1750},"2025-04-30",14.23,13.78,-0.37,-2.61,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":507,"percent_change":1759,"volume":717,"transactions":9,"vwap":1758},"2025-04-29",14.09,14.22,14,14.15,1.14,{"date":1761,"open":1762,"high":1757,"low":1762,"close":1763,"change":1764,"percent_change":580,"volume":639,"transactions":9,"vwap":1763},"2025-04-28",13.89,13.99,0.09,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":1767},"2025-04-25",13.9,{"date":1769,"open":181,"high":1767,"low":181,"close":1767,"change":115,"percent_change":1770,"volume":756,"transactions":9,"vwap":1767},"2025-04-24",-1.21,{"date":185,"open":181,"high":1772,"low":181,"close":1772,"change":1268,"percent_change":1773,"volume":179,"transactions":9,"vwap":1772},14.07,2.18]