[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NFBK":3,"homepage-market-summary":30,"stock-historical-NFBK":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"NFBK","2026-07-20",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Northfield Bancorp, Inc.","Nasdaq",null,"Common Stock",false,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.52,"Quarterly",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.31,14.96,15.605,14.76,14.86,0.45,3.03,1111066.567716,11280,15.276,9.91,279606.49656484183,94.8,4701,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-06",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":21,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27599.79,122.48,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":41},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":41},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":41},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":11},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":18,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},9.4,234724,85674273.326709,28.66,"2025-02-04",[184,185,195,206,215,223,230,237,244,249,253,258,266,272,278,286,293,301,305,312,319,327,333,337,342,346,351,355,360,367,373,380,387,392,400,406,411,415,422,426,432,438,444,449,455,460,468,475,479,483,487,492,498,505,508,512,518,523,529,534,541,547,555,560,564,567,572,578,582,588,591,595,599,605,611,616,622,626,632,638,644,648,654,662,668,676,683,690,698,704,709,714,721,725,730,736,741,744,748,751,757,762,767,771,775,779,785,790,794,797,800,803,808,812,816,820,826,833,841,847,853,858,866,875,881,889,894,900,907,914,922,929,935,941,947,951,956,960,966,972,977,984,988,992,1000,1005,1009,1016,1020,1023,1028,1033,1039,1045,1051,1056,1061,1068,1074,1080,1087,1096,1104,1111,1118,1125,1131,1138,1143,1148,1153,1158,1165,1169,1175,1181,1186,1191,1198,1203,1208,1214,1221,1227,1232,1238,1242,1249,1254,1258,1263,1269,1275,1280,1284,1288,1294,1299,1304,1307,1312,1316,1320,1324,1327,1332,1335,1338,1342,1347,1351,1355,1358,1361,1365,1369,1374,1377,1384,1387,1390,1393,1397,1401,1404,1408,1411,1417,1421,1426,1430,1436,1441,1447,1453,1457,1462,1467,1471,1476,1479,1484,1488,1491,1496,1501,1505,1510,1513,1517,1522,1525,1528,1532,1535,1539,1543,1546,1549,1552,1555,1561,1566,1570,1574,1578,1582,1586,1590,1593,1597,1601,1604,1608,1611,1617,1620,1624,1629,1632,1637,1640,1644,1648,1650,1654,1658,1661,1665,1669,1672,1677,1680,1682,1686,1690,1693,1696,1700,1704,1708,1712,1716,1720,1725,1729,1733,1738,1741,1746,1752,1756,1762,1770,1777,1783,1787,1792,1799,1803,1809,1814,1817,1819,1824,1828,1832,1834,1838,1841,1845,1849,1852,1855,1859,1863,1866,1869,1872,1876,1879,1882,1886,1888,1891,1894,1899,1902,1906,1909,1911,1916,1919,1923,1927,1929,1933,1936,1939,1943,1946,1949,1953,1956,1958],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-07-17",14.59,15.005,14.515,0.2,1.36,399730.465343,7890,14.8406,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-07-16",14.77,14.88,14.585,14.66,-0.09,-0.61,224438.30095,4696,14.7029,{"date":207,"open":208,"high":209,"low":200,"close":210,"change":211,"percent_change":190,"volume":212,"transactions":213,"vwap":214},"2026-07-15",14.72,14.84,14.75,0.03,234937.9927,3716,14.7685,{"date":216,"open":217,"high":218,"low":219,"close":208,"change":220,"percent_change":221,"volume":222,"transactions":9,"vwap":208},"2026-07-14",14.62,14.82,14.61,0.1,0.68,215000,{"date":224,"open":225,"high":226,"low":227,"close":217,"change":228,"percent_change":159,"volume":229,"transactions":9,"vwap":217},"2026-07-13",14.54,14.68,14.43,0.08,168000,{"date":231,"open":210,"high":232,"low":233,"close":225,"change":234,"percent_change":235,"volume":236,"transactions":9,"vwap":225},"2026-07-10",14.81,14.42,-0.18,-1.22,295900,{"date":238,"open":239,"high":240,"low":239,"close":208,"change":241,"percent_change":242,"volume":243,"transactions":9,"vwap":208},"2026-07-09",14.57,14.8,0.06,0.41,665500,{"date":245,"open":209,"high":209,"low":246,"close":200,"change":234,"percent_change":247,"volume":248,"transactions":9,"vwap":200},"2026-07-08",14.6,-1.21,765200,{"date":250,"open":197,"high":251,"low":197,"close":209,"change":211,"percent_change":190,"volume":252,"transactions":9,"vwap":209},"2026-07-07",14.97,345400,{"date":254,"open":208,"high":255,"low":208,"close":232,"change":256,"percent_change":82,"volume":257,"transactions":9,"vwap":232},"2026-07-06",14.94,0.02,422500,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":9,"vwap":262},"2026-07-02",14.98,14.74,14.79,-0.12,-0.8,241900,{"date":267,"open":262,"high":251,"low":261,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":9,"vwap":268},"2026-07-01",14.91,0.18,1.22,298200,{"date":273,"open":200,"high":261,"low":239,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":9,"vwap":274},"2026-06-30",14.73,0.09,0.61,296600,{"date":279,"open":226,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":9,"vwap":282},"2026-06-29",14.9,14.56,14.64,-0.35,-2.33,461300,{"date":287,"open":219,"high":72,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":9,"vwap":289},"2026-06-26",14.55,14.99,0.44,3.02,1180600,{"date":294,"open":295,"high":296,"low":297,"close":288,"change":298,"percent_change":299,"volume":300,"transactions":9,"vwap":288},"2026-06-25",14.58,14.69,14.51,-0.03,-0.21,286900,{"date":302,"open":227,"high":282,"low":227,"close":295,"change":303,"percent_change":81,"volume":304,"transactions":9,"vwap":295},"2026-06-24",0.05,285400,{"date":306,"open":307,"high":282,"low":308,"close":309,"change":310,"percent_change":311,"volume":252,"transactions":9,"vwap":309},"2026-06-23",14.45,14.4,14.53,0.15,1.04,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":298,"percent_change":299,"volume":318,"transactions":9,"vwap":317},"2026-06-22",14.36,14.48,14.31,14.38,158600,{"date":320,"open":321,"high":281,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":9,"vwap":323},"2026-06-18",14.49,14.37,14.41,-0.01,-0.07,456600,{"date":328,"open":321,"high":219,"low":329,"close":233,"change":330,"percent_change":331,"volume":332,"transactions":9,"vwap":233},"2026-06-17",14.33,-0.13,-0.89,269300,{"date":334,"open":335,"high":187,"low":233,"close":288,"change":310,"percent_change":311,"volume":336,"transactions":9,"vwap":288},"2026-06-16",14.47,223600,{"date":338,"open":240,"high":232,"low":317,"close":308,"change":339,"percent_change":340,"volume":341,"transactions":9,"vwap":308},"2026-06-15",-0.38,-2.57,321200,{"date":343,"open":282,"high":240,"low":282,"close":344,"change":220,"percent_change":221,"volume":345,"transactions":9,"vwap":344},"2026-06-12",14.78,237900,{"date":347,"open":344,"high":209,"low":187,"close":226,"change":348,"percent_change":349,"volume":350,"transactions":9,"vwap":226},"2026-06-11",-0.06,-0.41,379800,{"date":352,"open":353,"high":19,"low":239,"close":261,"change":275,"percent_change":276,"volume":354,"transactions":9,"vwap":261},"2026-06-10",14.65,443100,{"date":356,"open":288,"high":357,"low":288,"close":353,"change":358,"percent_change":122,"volume":359,"transactions":9,"vwap":353},"2026-06-09",14.71,0.13,440900,{"date":361,"open":362,"high":239,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":9,"vwap":363},"2026-06-08",14.35,14.52,0.17,1.18,568100,{"date":368,"open":369,"high":317,"low":370,"close":362,"change":275,"percent_change":371,"volume":372,"transactions":9,"vwap":362},"2026-06-05",14.26,14.24,0.63,311400,{"date":374,"open":375,"high":376,"low":377,"close":369,"change":190,"percent_change":378,"volume":379,"transactions":9,"vwap":369},"2026-06-04",14.25,14.32,14.15,1.42,349600,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":299,"percent_change":385,"volume":386,"transactions":9,"vwap":384},"2026-06-03",14.21,14.29,14.06,-1.47,473900,{"date":388,"open":389,"high":316,"low":389,"close":390,"change":275,"percent_change":371,"volume":391,"transactions":9,"vwap":390},"2026-06-02",14.12,14.27,303700,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":398,"volume":399,"transactions":9,"vwap":397},"2026-06-01",14.13,14.2,14.03,14.18,0,343600,{"date":401,"open":402,"high":390,"low":377,"close":397,"change":403,"percent_change":404,"volume":405,"transactions":9,"vwap":397},"2026-05-29",14.22,-0.08,-0.56,266100,{"date":407,"open":402,"high":408,"low":394,"close":369,"change":152,"percent_change":409,"volume":410,"transactions":9,"vwap":369},"2026-05-28",14.28,0.28,224500,{"date":412,"open":316,"high":314,"low":395,"close":402,"change":325,"percent_change":413,"volume":414,"transactions":9,"vwap":402},"2026-05-27",-0.49,236100,{"date":416,"open":382,"high":417,"low":418,"close":383,"change":419,"percent_change":420,"volume":421,"transactions":9,"vwap":383},"2026-05-26",14.3,14.14,0.12,0.85,295400,{"date":423,"open":395,"high":316,"low":377,"close":424,"change":298,"percent_change":299,"volume":425,"transactions":9,"vwap":424},"2026-05-22",14.17,330300,{"date":427,"open":377,"high":382,"low":428,"close":395,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":395},"2026-05-21",14.09,0.01,0.07,230000,{"date":433,"open":434,"high":382,"low":434,"close":435,"change":220,"percent_change":436,"volume":437,"transactions":9,"vwap":435},"2026-05-20",14.1,14.19,0.71,272900,{"date":439,"open":440,"high":370,"low":441,"close":428,"change":358,"percent_change":442,"volume":443,"transactions":9,"vwap":428},"2026-05-19",13.96,13.95,0.93,348400,{"date":445,"open":396,"high":446,"low":440,"close":440,"change":403,"percent_change":447,"volume":448,"transactions":9,"vwap":440},"2026-05-18",14.11,-0.57,162400,{"date":450,"open":440,"high":451,"low":452,"close":453,"change":398,"percent_change":398,"volume":454,"transactions":9,"vwap":453},"2026-05-15",14.08,13.87,14.04,300400,{"date":456,"open":453,"high":418,"low":457,"close":453,"change":430,"percent_change":458,"volume":459,"transactions":9,"vwap":453},"2026-05-14",13.98,0.5,172100,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":348,"percent_change":466,"volume":467,"transactions":9,"vwap":465},"2026-05-13",13.92,14.01,13.85,13.97,-0.43,242300,{"date":469,"open":470,"high":396,"low":471,"close":396,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":396},"2026-05-12",13.9,13.77,0.11,0.79,219100,{"date":476,"open":428,"high":428,"low":464,"close":462,"change":263,"percent_change":477,"volume":478,"transactions":9,"vwap":462},"2026-05-11",-0.85,232300,{"date":480,"open":384,"high":434,"low":481,"close":453,"change":298,"percent_change":299,"volume":482,"transactions":9,"vwap":453},"2026-05-08",14.02,118400,{"date":484,"open":396,"high":418,"low":463,"close":485,"change":256,"percent_change":82,"volume":486,"transactions":9,"vwap":485},"2026-05-07",14.07,132500,{"date":488,"open":389,"high":382,"low":481,"close":489,"change":330,"percent_change":490,"volume":491,"transactions":9,"vwap":489},"2026-05-06",14.05,-0.92,162500,{"date":493,"open":494,"high":382,"low":440,"close":397,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":397},"2026-05-05",13.99,0.27,1.94,183800,{"date":499,"open":457,"high":428,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-05-04",13.89,13.91,-0.15,-1.07,210100,{"date":506,"open":457,"high":446,"low":501,"close":384,"change":472,"percent_change":473,"volume":507,"transactions":9,"vwap":384},"2026-05-01",126000,{"date":509,"open":464,"high":453,"low":510,"close":441,"change":429,"percent_change":430,"volume":511,"transactions":9,"vwap":441},"2026-04-30",13.78,146900,{"date":513,"open":485,"high":424,"low":501,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":514},"2026-04-29",13.94,-0.22,-1.55,135300,{"date":519,"open":457,"high":395,"low":457,"close":520,"change":89,"percent_change":521,"volume":522,"transactions":9,"vwap":520},"2026-04-28",14.16,1.58,271100,{"date":524,"open":525,"high":457,"low":525,"close":514,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":514},"2026-04-27",13.76,0.16,1.16,163700,{"date":530,"open":531,"high":532,"low":533,"close":510,"change":228,"percent_change":38,"volume":504,"transactions":9,"vwap":510},"2026-04-24",13.65,13.8,13.56,{"date":535,"open":531,"high":536,"low":537,"close":538,"change":303,"percent_change":539,"volume":540,"transactions":9,"vwap":538},"2026-04-23",13.72,13.53,13.7,0.37,199800,{"date":542,"open":543,"high":544,"low":545,"close":531,"change":211,"percent_change":89,"volume":546,"transactions":9,"vwap":531},"2026-04-22",13.61,13.68,13.52,162700,{"date":548,"open":549,"high":550,"low":543,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":551},"2026-04-21",13.74,13.82,13.62,-0.23,-1.66,223200,{"date":556,"open":557,"high":514,"low":558,"close":464,"change":403,"percent_change":447,"volume":559,"transactions":9,"vwap":464},"2026-04-20",13.93,13.84,157600,{"date":561,"open":481,"high":434,"low":470,"close":557,"change":241,"percent_change":562,"volume":563,"transactions":9,"vwap":557},"2026-04-17",0.43,234700,{"date":565,"open":494,"high":489,"low":464,"close":452,"change":112,"percent_change":247,"volume":566,"transactions":9,"vwap":452},"2026-04-16",166200,{"date":568,"open":550,"high":453,"low":532,"close":453,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":453},"2026-04-15",0.19,1.37,400100,{"date":573,"open":464,"high":501,"low":574,"close":464,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":464},"2026-04-14",13.67,-0.05,-0.36,259500,{"date":579,"open":580,"high":501,"low":510,"close":470,"change":398,"percent_change":398,"volume":581,"transactions":9,"vwap":470},"2026-04-13",13.81,220200,{"date":583,"open":451,"high":451,"low":584,"close":470,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":470},"2026-04-10",13.88,-0.19,-1.35,170000,{"date":589,"open":452,"high":446,"low":464,"close":428,"change":220,"percent_change":436,"volume":590,"transactions":9,"vwap":428},"2026-04-09",301400,{"date":592,"open":580,"high":489,"low":580,"close":494,"change":89,"percent_change":593,"volume":594,"transactions":9,"vwap":494},"2026-04-08",1.6,342900,{"date":596,"open":531,"high":597,"low":531,"close":471,"change":256,"percent_change":310,"volume":598,"transactions":9,"vwap":471},"2026-04-07",13.79,299400,{"date":600,"open":545,"high":471,"low":601,"close":602,"change":569,"percent_change":603,"volume":604,"transactions":9,"vwap":602},"2026-04-06",13.48,13.75,1.4,246800,{"date":606,"open":607,"high":608,"low":609,"close":533,"change":256,"percent_change":310,"volume":610,"transactions":9,"vwap":533},"2026-04-02",13.37,13.59,13.26,256900,{"date":612,"open":613,"high":574,"low":614,"close":614,"change":398,"percent_change":398,"volume":615,"transactions":9,"vwap":614},"2026-04-01",13.6,13.54,230600,{"date":617,"open":618,"high":608,"low":619,"close":614,"change":472,"percent_change":620,"volume":621,"transactions":9,"vwap":614},"2026-03-31",13.58,13.38,0.82,276300,{"date":623,"open":545,"high":545,"low":619,"close":624,"change":303,"percent_change":539,"volume":625,"transactions":9,"vwap":624},"2026-03-30",13.43,172000,{"date":627,"open":628,"high":629,"low":609,"close":619,"change":630,"percent_change":502,"volume":631,"transactions":9,"vwap":619},"2026-03-27",13.29,13.47,-0.02,274700,{"date":633,"open":634,"high":635,"low":609,"close":636,"change":324,"percent_change":325,"volume":637,"transactions":9,"vwap":636},"2026-03-26",13.28,13.41,13.4,152500,{"date":639,"open":640,"high":531,"low":641,"close":635,"change":348,"percent_change":642,"volume":643,"transactions":9,"vwap":635},"2026-03-25",13.63,13.39,-0.45,151600,{"date":645,"open":646,"high":613,"low":609,"close":629,"change":324,"percent_change":325,"volume":647,"transactions":9,"vwap":629},"2026-03-24",13.32,280700,{"date":649,"open":650,"high":544,"low":619,"close":601,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":601},"2026-03-23",13.44,0.26,1.97,313900,{"date":655,"open":656,"high":635,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-03-20",13.36,13.15,13.22,-0.1,-0.75,736400,{"date":663,"open":664,"high":641,"low":665,"close":646,"change":651,"percent_change":666,"volume":667,"transactions":9,"vwap":646},"2026-03-19",13.06,13.02,1.99,612600,{"date":669,"open":670,"high":671,"low":672,"close":664,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":664},"2026-03-18",13.13,13.25,13.05,-0.14,-1.06,372600,{"date":677,"open":678,"high":679,"low":672,"close":680,"change":358,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-03-17",13.18,13.21,13.2,0.99,378200,{"date":684,"open":685,"high":686,"low":664,"close":687,"change":220,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-03-16",13.12,13.19,13.07,0.77,729700,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":201,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-03-13",13.14,13.17,12.96,12.97,-0.69,246500,{"date":699,"open":700,"high":657,"low":701,"close":664,"change":348,"percent_change":702,"volume":703,"transactions":9,"vwap":664},"2026-03-12",13.09,12.95,-0.46,275900,{"date":705,"open":665,"high":706,"low":665,"close":685,"change":419,"percent_change":707,"volume":708,"transactions":9,"vwap":685},"2026-03-11",13.16,0.92,226900,{"date":710,"open":693,"high":628,"low":711,"close":711,"change":112,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-03-10",13,-1.29,419700,{"date":715,"open":716,"high":717,"low":718,"close":693,"change":112,"percent_change":719,"volume":720,"transactions":9,"vwap":693},"2026-03-09",13.27,13.3,13.03,-1.27,542800,{"date":722,"open":680,"high":656,"low":680,"close":723,"change":298,"percent_change":515,"volume":724,"transactions":9,"vwap":723},"2026-03-06",13.34,354800,{"date":726,"open":619,"high":727,"low":646,"close":607,"change":201,"percent_change":728,"volume":729,"transactions":9,"vwap":607},"2026-03-05",13.42,-0.67,340200,{"date":731,"open":732,"high":544,"low":733,"close":733,"change":201,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-03-04",13.64,13.46,-0.66,219300,{"date":737,"open":634,"high":738,"low":716,"close":739,"change":82,"percent_change":311,"volume":740,"transactions":9,"vwap":739},"2026-03-03",13.57,13.55,236500,{"date":742,"open":634,"high":614,"low":716,"close":635,"change":430,"percent_change":13,"volume":743,"transactions":9,"vwap":635},"2026-03-02",186500,{"date":745,"open":607,"high":727,"low":628,"close":723,"change":515,"percent_change":746,"volume":747,"transactions":9,"vwap":723},"2026-02-27",-1.62,327800,{"date":749,"open":618,"high":538,"low":723,"close":533,"change":324,"percent_change":325,"volume":750,"transactions":9,"vwap":533},"2026-02-26",149500,{"date":752,"open":753,"high":608,"low":754,"close":738,"change":190,"percent_change":755,"volume":756,"transactions":9,"vwap":738},"2026-02-25",13.49,13.45,1.5,262400,{"date":758,"open":759,"high":727,"low":628,"close":607,"change":152,"percent_change":760,"volume":761,"transactions":9,"vwap":607},"2026-02-24",13.31,0.3,221200,{"date":763,"open":537,"high":613,"low":764,"close":765,"change":299,"percent_change":516,"volume":766,"transactions":9,"vwap":765},"2026-02-23",13.23,13.33,374000,{"date":768,"open":634,"high":618,"low":769,"close":614,"change":190,"percent_change":755,"volume":770,"transactions":9,"vwap":614},"2026-02-20",13.24,186800,{"date":772,"open":624,"high":733,"low":671,"close":723,"change":673,"percent_change":773,"volume":774,"transactions":9,"vwap":723},"2026-02-19",-1.04,621000,{"date":776,"open":640,"high":525,"low":650,"close":601,"change":234,"percent_change":777,"volume":778,"transactions":9,"vwap":601},"2026-02-18",-1.32,208200,{"date":780,"open":613,"high":781,"low":782,"close":783,"change":430,"percent_change":13,"volume":784,"transactions":9,"vwap":783},"2026-02-17",13.71,13.5,13.66,198600,{"date":786,"open":787,"high":787,"low":782,"close":608,"change":403,"percent_change":788,"volume":789,"transactions":9,"vwap":608},"2026-02-13",13.73,-0.59,310800,{"date":791,"open":614,"high":538,"low":635,"close":574,"change":228,"percent_change":792,"volume":793,"transactions":9,"vwap":574},"2026-02-12",0.59,438400,{"date":795,"open":597,"high":441,"low":537,"close":608,"change":796,"percent_change":264,"volume":366,"transactions":9,"vwap":608},"2026-02-11",-0.11,{"date":798,"open":550,"high":584,"low":543,"close":538,"change":325,"percent_change":73,"volume":799,"transactions":9,"vwap":538},"2026-02-10",377900,{"date":801,"open":532,"high":500,"low":536,"close":471,"change":659,"percent_change":67,"volume":802,"transactions":9,"vwap":471},"2026-02-09",530400,{"date":804,"open":532,"high":489,"low":602,"close":452,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":452},"2026-02-06",0.29,2.14,837600,{"date":809,"open":531,"high":514,"low":810,"close":618,"change":796,"percent_change":264,"volume":811,"transactions":9,"vwap":618},"2026-02-05",13.51,615200,{"date":813,"open":597,"high":557,"low":814,"close":814,"change":303,"percent_change":539,"volume":815,"transactions":9,"vwap":814},"2026-02-04",13.69,711600,{"date":817,"open":597,"high":532,"low":629,"close":732,"change":502,"percent_change":818,"volume":819,"transactions":9,"vwap":732},"2026-02-03",-1.09,958100,{"date":821,"open":500,"high":494,"low":822,"close":597,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":597},"2026-02-02",13.35,1.47,11.93,1709000,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":364,"percent_change":603,"volume":832,"transactions":9,"vwap":831},"2026-01-30",12.05,12.35,12.01,12.32,175500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":805,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-01-29",11.89,12.18,11.86,12.15,2.45,105300,{"date":842,"open":843,"high":828,"low":844,"close":837,"change":330,"percent_change":845,"volume":846,"transactions":9,"vwap":837},"2026-01-28",11.96,11.85,-1.08,159300,{"date":848,"open":837,"high":849,"low":837,"close":850,"change":220,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-01-27",12.08,11.99,0.84,129000,{"date":854,"open":844,"high":855,"low":856,"close":835,"change":398,"percent_change":398,"volume":857,"transactions":9,"vwap":835},"2026-01-26",12.02,11.71,148400,{"date":859,"open":860,"high":861,"low":862,"close":835,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":835},"2026-01-23",12.2,12.26,11.87,-0.39,-3.18,173600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-01-22",12.33,12.59,12.24,12.28,-0.04,-0.32,167200,{"date":876,"open":862,"high":877,"low":862,"close":831,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":831},"2026-01-21",12.44,0.57,4.85,208300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":201,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-01-20",11.6,11.83,11.59,11.75,-0.76,190600,{"date":890,"open":824,"high":855,"low":891,"close":891,"change":263,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-01-16",11.84,-1,194400,{"date":895,"open":896,"high":897,"low":896,"close":843,"change":89,"percent_change":898,"volume":899,"transactions":9,"vwap":843},"2026-01-15",11.72,12.09,1.87,132800,{"date":901,"open":902,"high":903,"low":904,"close":903,"change":107,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-01-14",11.47,11.74,11.44,2.09,140400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":256,"percent_change":364,"volume":913,"transactions":9,"vwap":912},"2026-01-13",11.56,11.57,11.43,11.5,137500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":298,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-01-12",11.41,11.51,11.31,11.48,-0.26,110800,{"date":923,"open":924,"high":925,"low":926,"close":917,"change":659,"percent_change":927,"volume":928,"transactions":9,"vwap":917},"2026-01-09",11.62,11.67,11.45,-0.86,133900,{"date":930,"open":931,"high":856,"low":931,"close":932,"change":409,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-01-08",11.26,11.61,2.47,107800,{"date":936,"open":902,"high":902,"low":937,"close":938,"change":330,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-01-07",11.21,11.33,-1.13,103300,{"date":942,"open":943,"high":919,"low":944,"close":945,"change":429,"percent_change":275,"volume":946,"transactions":9,"vwap":945},"2026-01-06",11.39,11.28,11.46,126900,{"date":948,"open":918,"high":949,"low":918,"close":926,"change":419,"percent_change":142,"volume":950,"transactions":9,"vwap":926},"2026-01-05",11.66,148800,{"date":952,"open":945,"high":945,"low":953,"close":938,"change":659,"percent_change":954,"volume":955,"transactions":9,"vwap":938},"2026-01-02",11.23,-0.87,136100,{"date":957,"open":909,"high":909,"low":916,"close":911,"change":201,"percent_change":958,"volume":959,"transactions":9,"vwap":911},"2025-12-31",-0.78,90900,{"date":961,"open":924,"high":962,"low":963,"close":964,"change":659,"percent_change":927,"volume":965,"transactions":9,"vwap":964},"2025-12-30",11.63,11.49,11.52,112700,{"date":967,"open":968,"high":886,"low":969,"close":924,"change":796,"percent_change":970,"volume":971,"transactions":9,"vwap":924},"2025-12-29",11.73,11.58,-0.94,195800,{"date":973,"open":974,"high":975,"low":925,"close":968,"change":201,"percent_change":887,"volume":976,"transactions":9,"vwap":968},"2025-12-26",11.81,11.94,102400,{"date":978,"open":837,"high":979,"low":980,"close":981,"change":872,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2025-12-24",11.91,11.78,11.82,-0.34,65600,{"date":985,"open":986,"high":855,"low":844,"close":837,"change":330,"percent_change":845,"volume":987,"transactions":9,"vwap":837},"2025-12-23",11.9,141400,{"date":989,"open":830,"high":838,"low":837,"close":850,"change":872,"percent_change":990,"volume":991,"transactions":9,"vwap":850},"2025-12-22",-0.33,169000,{"date":993,"open":994,"high":831,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2025-12-19",12.27,11.98,12.03,-0.3,-2.43,283900,{"date":1001,"open":871,"high":1002,"low":870,"close":868,"change":310,"percent_change":1003,"volume":1004,"transactions":9,"vwap":868},"2025-12-18",12.43,1.23,151200,{"date":1006,"open":838,"high":1007,"low":897,"close":836,"change":398,"percent_change":398,"volume":1008,"transactions":9,"vwap":836},"2025-12-17",12.3,168700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":836,"change":211,"percent_change":1014,"volume":1015,"transactions":9,"vwap":836},"2025-12-16",12.19,12.31,12.11,0.25,156200,{"date":1017,"open":1007,"high":1018,"low":828,"close":838,"change":330,"percent_change":674,"volume":1019,"transactions":9,"vwap":838},"2025-12-15",12.42,214200,{"date":1021,"open":868,"high":868,"low":838,"close":871,"change":211,"percent_change":107,"volume":1022,"transactions":9,"vwap":871},"2025-12-12",141200,{"date":1024,"open":828,"high":1025,"low":986,"close":1026,"change":569,"percent_change":521,"volume":1027,"transactions":9,"vwap":1026},"2025-12-11",12.36,12.25,267400,{"date":1029,"open":926,"high":838,"low":926,"close":1030,"change":276,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2025-12-10",12.06,5.33,346600,{"date":1034,"open":1035,"high":945,"low":1036,"close":926,"change":228,"percent_change":1037,"volume":1038,"transactions":9,"vwap":926},"2025-12-09",11.37,11.27,0.7,213000,{"date":1040,"open":1041,"high":945,"low":1042,"close":1035,"change":364,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1035},"2025-12-08",11.25,11.18,1.52,244100,{"date":1046,"open":1035,"high":911,"low":1047,"close":1048,"change":552,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2025-12-05",11.17,11.2,-2.01,147300,{"date":1052,"open":1053,"high":963,"low":1054,"close":911,"change":325,"percent_change":202,"volume":1055,"transactions":9,"vwap":911},"2025-12-04",11.42,11.35,132900,{"date":1057,"open":937,"high":1058,"low":937,"close":912,"change":81,"percent_change":1059,"volume":1060,"transactions":9,"vwap":912},"2025-12-03",11.54,3.05,189900,{"date":1062,"open":1063,"high":937,"low":1064,"close":1065,"change":269,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2025-12-02",11.03,11,11.16,1.64,182700,{"date":1069,"open":1070,"high":1063,"low":1070,"close":1071,"change":1072,"percent_change":806,"volume":1073,"transactions":9,"vwap":1071},"2025-12-01",10.6,10.98,0.23,162800,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":673,"percent_change":712,"volume":1079,"transactions":9,"vwap":1078},"2025-11-28",10.92,10.71,10.75,66600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":324,"percent_change":201,"volume":1086,"transactions":9,"vwap":1085},"2025-11-26",10.85,10.95,10.74,10.89,201500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2025-11-25",10.62,11.01,10.5,10.9,0.38,3.61,428600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":575,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2025-11-24",10.53,10.68,10.34,10.52,-0.47,915800,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1093,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2025-11-21",10.21,10.67,10.57,3.73,210700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":575,"percent_change":413,"volume":1117,"transactions":9,"vwap":1116},"2025-11-20",10.32,10.56,10.11,10.19,171300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":220,"percent_change":681,"volume":1124,"transactions":9,"vwap":1123},"2025-11-19",10.14,10.27,10.08,10.24,168500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1120,"change":398,"percent_change":398,"volume":1130,"transactions":9,"vwap":1120},"2025-11-18",10.13,10.28,10.09,124600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1120,"change":642,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1120},"2025-11-17",10.59,10.61,10.05,-4.25,168800,{"date":1139,"open":1140,"high":1089,"low":1141,"close":1133,"change":241,"percent_change":878,"volume":1142,"transactions":9,"vwap":1133},"2025-11-14",10.48,10.29,199000,{"date":1144,"open":1145,"high":1070,"low":1146,"close":1098,"change":211,"percent_change":805,"volume":1147,"transactions":9,"vwap":1098},"2025-11-13",10.46,10.42,197200,{"date":1149,"open":1150,"high":1070,"low":1151,"close":1091,"change":228,"percent_change":688,"volume":1152,"transactions":9,"vwap":1091},"2025-11-12",10.45,10.35,113400,{"date":1154,"open":1146,"high":1155,"low":1156,"close":1146,"change":429,"percent_change":220,"volume":1157,"transactions":9,"vwap":1146},"2025-11-11",10.49,10.3,175700,{"date":1159,"open":1160,"high":1145,"low":1122,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2025-11-10",10.16,10.41,0.32,3.17,243700,{"date":1166,"open":1167,"high":1129,"low":26,"close":1129,"change":220,"percent_change":175,"volume":1168,"transactions":9,"vwap":1129},"2025-11-07",9.99,156000,{"date":1170,"open":1116,"high":1116,"low":1171,"close":1167,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1167},"2025-11-06",9.97,-0.25,-2.44,198000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1123,"change":228,"percent_change":473,"volume":1180,"transactions":9,"vwap":1123},"2025-11-05",10.03,10.25,10.02,185500,{"date":1182,"open":1183,"high":1106,"low":1184,"close":1160,"change":324,"percent_change":659,"volume":1185,"transactions":9,"vwap":1160},"2025-11-04",10.07,10.01,249600,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":575,"percent_change":413,"volume":1050,"transactions":9,"vwap":1190},"2025-11-03",10.18,10,10.17,{"date":1192,"open":1188,"high":1193,"low":1194,"close":1195,"change":348,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2025-10-31",10.39,10.1,10.22,-0.58,148900,{"date":1199,"open":1120,"high":1200,"low":1120,"close":1128,"change":152,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1128},"2025-10-30",10.37,0.39,154800,{"date":1204,"open":1200,"high":1205,"low":1206,"close":1123,"change":585,"percent_change":1207,"volume":893,"transactions":9,"vwap":1123},"2025-10-29",10.65,10.15,-1.82,{"date":1209,"open":1099,"high":1210,"low":1123,"close":1211,"change":283,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2025-10-28",10.72,10.43,-3.25,238600,{"date":1215,"open":1076,"high":1216,"low":1217,"close":1218,"change":201,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2025-10-27",10.96,10.77,10.78,-0.83,321300,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":310,"percent_change":603,"volume":1226,"transactions":9,"vwap":1225},"2025-10-24",10.81,11.02,10.87,129300,{"date":1228,"open":1229,"high":1229,"low":1134,"close":1210,"change":863,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1210},"2025-10-23",11.24,-3.51,148700,{"date":1233,"open":1234,"high":1235,"low":1076,"close":1236,"change":310,"percent_change":570,"volume":1237,"transactions":9,"vwap":1236},"2025-10-22",10.94,11.14,11.11,209100,{"date":1239,"open":1092,"high":1240,"low":1092,"close":1216,"change":630,"percent_change":234,"volume":1241,"transactions":9,"vwap":1216},"2025-10-21",11.09,142000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1071,"change":81,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1071},"2025-10-20",10.76,10.99,10.63,3.2,187700,{"date":1250,"open":1099,"high":1218,"low":1134,"close":1251,"change":228,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2025-10-17",10.64,0.76,212400,{"date":1255,"open":1235,"high":1235,"low":1151,"close":1114,"change":728,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1114},"2025-10-16",-5.97,339200,{"date":1259,"open":1035,"high":963,"low":1260,"close":953,"change":325,"percent_change":1261,"volume":1262,"transactions":9,"vwap":953},"2025-10-15",11.15,-0.62,164700,{"date":1264,"open":1265,"high":1035,"low":1217,"close":1266,"change":1267,"percent_change":1247,"volume":1268,"transactions":9,"vwap":1266},"2025-10-14",10.82,11.3,0.35,196600,{"date":1270,"open":1271,"high":931,"low":1272,"close":1083,"change":275,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1083},"2025-10-13",11.05,10.79,0.83,146400,{"date":1276,"open":944,"high":912,"low":1277,"close":1278,"change":982,"percent_change":1279,"volume":999,"transactions":9,"vwap":1278},"2025-10-10",10.84,10.86,-3.04,{"date":1281,"open":943,"high":943,"low":1047,"close":1048,"change":299,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1048},"2025-10-09",-1.84,201100,{"date":1285,"open":903,"high":903,"low":943,"close":916,"change":1172,"percent_change":1286,"volume":1287,"transactions":9,"vwap":916},"2025-10-08",-2.14,151900,{"date":1289,"open":1290,"high":1291,"low":962,"close":949,"change":1292,"percent_change":586,"volume":1293,"transactions":9,"vwap":949},"2025-10-07",11.8,12,-0.16,203400,{"date":1295,"open":1290,"high":824,"low":1296,"close":981,"change":419,"percent_change":1297,"volume":1298,"transactions":9,"vwap":981},"2025-10-06",11.68,1.03,168200,{"date":1300,"open":883,"high":844,"low":883,"close":1301,"change":526,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-10-03",11.7,1.39,192500,{"date":1305,"open":885,"high":949,"low":926,"close":1058,"change":403,"percent_change":696,"volume":1306,"transactions":9,"vwap":1058},"2025-10-02",205500,{"date":1308,"open":856,"high":896,"low":1309,"close":924,"change":234,"percent_change":1310,"volume":1311,"transactions":9,"vwap":924},"2025-10-01",11.55,-1.53,175900,{"date":1313,"open":1314,"high":891,"low":1058,"close":1290,"change":324,"percent_change":403,"volume":1315,"transactions":9,"vwap":1290},"2025-09-30",11.76,231900,{"date":1317,"open":975,"high":975,"low":1301,"close":974,"change":263,"percent_change":1318,"volume":1319,"transactions":9,"vwap":974},"2025-09-29",-1.01,155000,{"date":1321,"open":974,"high":1322,"low":974,"close":824,"change":472,"percent_change":442,"volume":1323,"transactions":9,"vwap":824},"2025-09-26",11.97,177800,{"date":1325,"open":886,"high":891,"low":896,"close":981,"change":256,"percent_change":364,"volume":1326,"transactions":9,"vwap":981},"2025-09-25",141100,{"date":1328,"open":1329,"high":981,"low":1330,"close":1290,"change":220,"percent_change":420,"volume":1331,"transactions":9,"vwap":1290},"2025-09-24",11.69,11.65,197700,{"date":1333,"open":896,"high":837,"low":949,"close":1301,"change":211,"percent_change":651,"volume":1334,"transactions":9,"vwap":1301},"2025-09-23",225100,{"date":1336,"open":932,"high":886,"low":964,"close":925,"change":256,"percent_change":364,"volume":1337,"transactions":9,"vwap":925},"2025-09-22",206000,{"date":1339,"open":884,"high":862,"low":883,"close":1330,"change":552,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1330},"2025-09-19",-1.94,575200,{"date":1343,"open":917,"high":986,"low":917,"close":1344,"change":562,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-09-18",11.88,3.76,191400,{"date":1348,"open":943,"high":1290,"low":1266,"close":926,"change":82,"percent_change":1349,"volume":1350,"transactions":9,"vwap":926},"2025-09-17",1.24,321100,{"date":1352,"open":856,"high":980,"low":918,"close":918,"change":642,"percent_change":1353,"volume":1354,"transactions":9,"vwap":918},"2025-09-16",-3.83,238500,{"date":1356,"open":1290,"high":981,"low":856,"close":1314,"change":398,"percent_change":398,"volume":1357,"transactions":9,"vwap":1314},"2025-09-15",114000,{"date":1359,"open":1322,"high":1322,"low":968,"close":1314,"change":515,"percent_change":1282,"volume":1360,"transactions":9,"vwap":1314},"2025-09-12",111500,{"date":1362,"open":903,"high":850,"low":969,"close":995,"change":81,"percent_change":1363,"volume":1364,"transactions":9,"vwap":995},"2025-09-11",2.92,203700,{"date":1366,"open":1367,"high":856,"low":963,"close":1367,"change":398,"percent_change":398,"volume":1368,"transactions":9,"vwap":1367},"2025-09-10",11.64,117700,{"date":1370,"open":986,"high":986,"low":932,"close":1367,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1367},"2025-09-09",-0.24,-2.02,87100,{"date":1375,"open":1291,"high":1291,"low":903,"close":1344,"change":872,"percent_change":982,"volume":1376,"transactions":9,"vwap":1344},"2025-09-08",87500,{"date":1378,"open":1291,"high":1379,"low":1380,"close":1381,"change":348,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-09-05",12.14,11.79,11.92,-0.5,169200,{"date":1385,"open":1322,"high":1291,"low":981,"close":995,"change":275,"percent_change":1252,"volume":1386,"transactions":9,"vwap":995},"2025-09-04",119700,{"date":1388,"open":1290,"high":830,"low":1290,"close":835,"change":211,"percent_change":1014,"volume":1389,"transactions":9,"vwap":835},"2025-09-03",211600,{"date":1391,"open":896,"high":862,"low":925,"close":837,"change":429,"percent_change":228,"volume":1392,"transactions":9,"vwap":837},"2025-09-02",138300,{"date":1394,"open":1344,"high":1395,"low":974,"close":844,"change":324,"percent_change":403,"volume":1396,"transactions":9,"vwap":844},"2025-08-29",11.95,170700,{"date":1398,"open":850,"high":850,"low":1380,"close":837,"change":575,"percent_change":1399,"volume":1400,"transactions":9,"vwap":837},"2025-08-28",-0.42,142500,{"date":1402,"open":1314,"high":1322,"low":1314,"close":979,"change":220,"percent_change":420,"volume":1403,"transactions":9,"vwap":979},"2025-08-27",151700,{"date":1405,"open":883,"high":862,"low":1058,"close":974,"change":651,"percent_change":1406,"volume":1407,"transactions":9,"vwap":974},"2025-08-26",2.25,171100,{"date":1409,"open":925,"high":886,"low":1058,"close":1309,"change":585,"percent_change":746,"volume":1410,"transactions":9,"vwap":1309},"2025-08-25",204800,{"date":1412,"open":1413,"high":1314,"low":1235,"close":903,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":903},"2025-08-22",11.19,0.65,5.86,233700,{"date":1418,"open":1240,"high":904,"low":1224,"close":1240,"change":201,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1240},"2025-08-21",-0.81,127900,{"date":1422,"open":1423,"high":1424,"low":1224,"close":1042,"change":430,"percent_change":371,"volume":1425,"transactions":9,"vwap":1042},"2025-08-20",11.12,11.22,139800,{"date":1427,"open":1271,"high":1424,"low":1090,"close":1236,"change":220,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1236},"2025-08-19",0.91,129200,{"date":1431,"open":1432,"high":1433,"low":1223,"close":1090,"change":659,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1090},"2025-08-18",11.08,11.13,-0.9,81500,{"date":1437,"open":911,"high":911,"low":1432,"close":1236,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1236},"2025-08-15",-0.27,-2.37,251800,{"date":1442,"open":1443,"high":911,"low":931,"close":1444,"change":1445,"percent_change":1446,"volume":1383,"transactions":9,"vwap":1444},"2025-08-14",11.4,11.38,-0.2,-1.73,{"date":1448,"open":1449,"high":969,"low":953,"close":969,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":969},"2025-08-13",11.29,0.36,3.21,207500,{"date":1454,"open":1217,"high":953,"low":1134,"close":1424,"change":96,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1424},"2025-08-12",4.76,138500,{"date":1458,"open":1099,"high":1459,"low":1246,"close":1077,"change":430,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1077},"2025-08-11",10.73,0.66,105800,{"date":1463,"open":1107,"high":1464,"low":1465,"close":1251,"change":228,"percent_change":1252,"volume":1466,"transactions":9,"vwap":1251},"2025-08-08",10.69,10.54,154600,{"date":1468,"open":1084,"high":1084,"low":1155,"close":1114,"change":796,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1114},"2025-08-07",-1.03,150300,{"date":1472,"open":1473,"high":1464,"low":1114,"close":1107,"change":325,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1107},"2025-08-06",10.66,-0.65,144500,{"date":1477,"open":1084,"high":1432,"low":1098,"close":1084,"change":398,"percent_change":398,"volume":1478,"transactions":9,"vwap":1084},"2025-08-05",195700,{"date":1480,"open":1145,"high":1481,"low":1482,"close":1084,"change":81,"percent_change":1483,"volume":1147,"transactions":9,"vwap":1084},"2025-08-04",10.91,10.38,3.27,{"date":1485,"open":1101,"high":1473,"low":1128,"close":1486,"change":1172,"percent_change":1487,"volume":1478,"transactions":9,"vwap":1486},"2025-08-01",10.4,-2.35,{"date":1489,"open":1155,"high":1077,"low":1486,"close":1205,"change":429,"percent_change":275,"volume":1490,"transactions":9,"vwap":1205},"2025-07-31",262100,{"date":1492,"open":1493,"high":1260,"low":1101,"close":1251,"change":873,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1251},"2025-07-30",10.97,-2.92,368500,{"date":1497,"open":1498,"high":944,"low":1499,"close":1216,"change":872,"percent_change":576,"volume":1500,"transactions":9,"vwap":1216},"2025-07-29",11.07,10.93,195100,{"date":1502,"open":1076,"high":1432,"low":1223,"close":1064,"change":419,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1064},"2025-07-28",1.1,234800,{"date":1506,"open":1054,"high":1035,"low":1277,"close":1507,"change":413,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-07-25",10.88,-4.31,308900,{"date":1511,"open":944,"high":910,"low":1424,"close":1035,"change":429,"percent_change":275,"volume":1512,"transactions":9,"vwap":1035},"2025-07-24",200900,{"date":1514,"open":1035,"high":1035,"low":931,"close":1515,"change":152,"percent_change":1267,"volume":1516,"transactions":9,"vwap":1515},"2025-07-23",11.36,140200,{"date":1518,"open":1054,"high":1309,"low":1266,"close":1519,"change":348,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-07-22",11.32,-0.53,133000,{"date":1523,"open":1053,"high":1058,"low":1035,"close":1444,"change":324,"percent_change":201,"volume":1524,"transactions":9,"vwap":1444},"2025-07-21",125600,{"date":1526,"open":910,"high":885,"low":1035,"close":943,"change":201,"percent_change":958,"volume":1527,"transactions":9,"vwap":943},"2025-07-18",174700,{"date":1529,"open":1515,"high":910,"low":1424,"close":919,"change":220,"percent_change":1530,"volume":1531,"transactions":9,"vwap":919},"2025-07-17",0.88,203900,{"date":1533,"open":904,"high":904,"low":1042,"close":1444,"change":152,"percent_change":1267,"volume":1534,"transactions":9,"vwap":1444},"2025-07-16",152300,{"date":1536,"open":903,"high":980,"low":1537,"close":1537,"change":466,"percent_change":1538,"volume":1323,"transactions":9,"vwap":1537},"2025-07-15",11.34,-3.65,{"date":1540,"open":949,"high":981,"low":949,"close":1541,"change":303,"percent_change":562,"volume":1542,"transactions":9,"vwap":1541},"2025-07-14",11.77,131900,{"date":1544,"open":844,"high":844,"low":1296,"close":896,"change":1371,"percent_change":1049,"volume":1545,"transactions":9,"vwap":896},"2025-07-11",161300,{"date":1547,"open":824,"high":838,"low":835,"close":843,"change":298,"percent_change":1172,"volume":1548,"transactions":9,"vwap":843},"2025-07-10",158300,{"date":1550,"open":1030,"high":836,"low":979,"close":850,"change":398,"percent_change":398,"volume":1551,"transactions":9,"vwap":850},"2025-07-09",164800,{"date":1553,"open":850,"high":860,"low":975,"close":850,"change":324,"percent_change":403,"volume":1554,"transactions":9,"vwap":850},"2025-07-08",160900,{"date":1556,"open":1557,"high":1558,"low":1322,"close":1291,"change":515,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1291},"2025-07-07",12.12,12.5,-1.8,134100,{"date":1562,"open":1563,"high":1563,"low":1030,"close":1564,"change":569,"percent_change":521,"volume":1565,"transactions":9,"vwap":1564},"2025-07-03",12.39,12.22,56900,{"date":1567,"open":1291,"high":1568,"low":835,"close":996,"change":430,"percent_change":792,"volume":1569,"transactions":9,"vwap":996},"2025-07-02",12.07,124800,{"date":1571,"open":1053,"high":1572,"low":943,"close":843,"change":47,"percent_change":1573,"volume":1396,"transactions":9,"vwap":843},"2025-07-01",12.17,4.18,{"date":1575,"open":843,"high":828,"low":919,"close":919,"change":466,"percent_change":1576,"volume":1577,"transactions":9,"vwap":919},"2025-06-30",-3.61,207000,{"date":1579,"open":979,"high":855,"low":844,"close":979,"change":303,"percent_change":1580,"volume":1581,"transactions":9,"vwap":979},"2025-06-27",0.42,402800,{"date":1583,"open":962,"high":862,"low":1053,"close":837,"change":81,"percent_change":1584,"volume":1585,"transactions":9,"vwap":837},"2025-06-26",2.95,395000,{"date":1587,"open":1296,"high":1329,"low":912,"close":964,"change":234,"percent_change":1588,"volume":1589,"transactions":9,"vwap":964},"2025-06-25",-1.54,272000,{"date":1591,"open":949,"high":862,"low":916,"close":1301,"change":82,"percent_change":1592,"volume":1500,"transactions":9,"vwap":1301},"2025-06-24",1.21,{"date":1594,"open":1413,"high":909,"low":1413,"close":909,"change":760,"percent_change":1595,"volume":1596,"transactions":9,"vwap":909},"2025-06-23",2.66,155400,{"date":1598,"open":949,"high":1301,"low":1048,"close":931,"change":576,"percent_change":1599,"volume":1600,"transactions":9,"vwap":931},"2025-06-20",-3.1,336800,{"date":1602,"open":883,"high":1314,"low":969,"close":924,"change":429,"percent_change":275,"volume":1603,"transactions":9,"vwap":924},"2025-06-18",186700,{"date":1605,"open":932,"high":1301,"low":1309,"close":932,"change":330,"percent_change":1606,"volume":1607,"transactions":9,"vwap":932},"2025-06-17",-1.11,235000,{"date":1609,"open":1322,"high":1557,"low":1296,"close":903,"change":325,"percent_change":788,"volume":1610,"transactions":9,"vwap":903},"2025-06-16",250500,{"date":1612,"open":1568,"high":1613,"low":945,"close":974,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":974},"2025-06-13",12.21,-0.4,-3.28,233400,{"date":1618,"open":1291,"high":870,"low":1344,"close":1613,"change":419,"percent_change":681,"volume":1619,"transactions":9,"vwap":1613},"2025-06-12",221400,{"date":1621,"open":1622,"high":1613,"low":828,"close":897,"change":324,"percent_change":403,"volume":1623,"transactions":9,"vwap":897},"2025-06-11",12.13,119100,{"date":1625,"open":828,"high":1572,"low":828,"close":1626,"change":228,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-06-10",12.1,0.67,122400,{"date":1630,"open":897,"high":1631,"low":1381,"close":855,"change":324,"percent_change":403,"volume":643,"transactions":9,"vwap":855},"2025-06-09",12.23,{"date":1633,"open":1314,"high":1634,"low":1314,"close":996,"change":1635,"percent_change":1636,"volume":770,"transactions":9,"vwap":996},"2025-06-06",12.04,0.33,2.82,{"date":1638,"open":924,"high":886,"low":902,"close":1301,"change":241,"percent_change":13,"volume":1639,"transactions":9,"vwap":1301},"2025-06-05",177200,{"date":1641,"open":1301,"high":891,"low":1537,"close":1367,"change":403,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1367},"2025-06-04",-0.68,139400,{"date":1645,"open":902,"high":1314,"low":1042,"close":896,"change":89,"percent_change":1646,"volume":1647,"transactions":9,"vwap":896},"2025-06-03",1.91,151400,{"date":1649,"open":1053,"high":925,"low":1443,"close":912,"change":234,"percent_change":1588,"volume":1319,"transactions":9,"vwap":912},"2025-06-02",{"date":1651,"open":1344,"high":850,"low":1309,"close":1296,"change":552,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1296},"2025-05-30",-1.93,206300,{"date":1655,"open":968,"high":824,"low":916,"close":979,"change":364,"percent_change":1656,"volume":1657,"transactions":9,"vwap":979},"2025-05-29",1.45,229500,{"date":1659,"open":949,"high":1381,"low":909,"close":903,"change":211,"percent_change":651,"volume":1660,"transactions":9,"vwap":903},"2025-05-28",289300,{"date":1662,"open":932,"high":968,"low":1053,"close":856,"change":805,"percent_change":1663,"volume":1664,"transactions":9,"vwap":856},"2025-05-27",2.54,104700,{"date":1666,"open":937,"high":964,"low":937,"close":1053,"change":348,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1053},"2025-05-23",-0.52,129400,{"date":1670,"open":904,"high":1367,"low":938,"close":919,"change":348,"percent_change":1667,"volume":1671,"transactions":9,"vwap":919},"2025-05-22",163200,{"date":1673,"open":974,"high":843,"low":1674,"close":1058,"change":863,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1058},"2025-05-21",11.53,-3.27,187300,{"date":1678,"open":884,"high":843,"low":856,"close":824,"change":358,"percent_change":1503,"volume":1679,"transactions":9,"vwap":824},"2025-05-20",218700,{"date":1681,"open":886,"high":986,"low":904,"close":1290,"change":630,"percent_change":112,"volume":928,"transactions":9,"vwap":1290},"2025-05-19",{"date":1683,"open":835,"high":835,"low":903,"close":981,"change":659,"percent_change":1684,"volume":1685,"transactions":9,"vwap":981},"2025-05-16",-0.84,186600,{"date":1687,"open":1290,"high":975,"low":968,"close":1381,"change":82,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1381},"2025-05-15",1.19,112900,{"date":1691,"open":896,"high":1344,"low":932,"close":980,"change":241,"percent_change":96,"volume":1692,"transactions":9,"vwap":980},"2025-05-14",147000,{"date":1694,"open":837,"high":837,"low":896,"close":896,"change":630,"percent_change":112,"volume":1695,"transactions":9,"vwap":896},"2025-05-13",84300,{"date":1697,"open":1329,"high":837,"low":1296,"close":903,"change":127,"percent_change":1698,"volume":1699,"transactions":9,"vwap":903},"2025-05-12",4.17,187000,{"date":1701,"open":1515,"high":1515,"low":931,"close":1036,"change":403,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1036},"2025-05-09",-0.7,127100,{"date":1705,"open":944,"high":904,"low":1048,"close":1054,"change":526,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1054},"2025-05-08",1.43,128700,{"date":1709,"open":1236,"high":945,"low":1236,"close":1413,"change":796,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1413},"2025-05-07",-0.97,224100,{"date":1713,"open":912,"high":912,"low":1036,"close":1266,"change":263,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1266},"2025-05-06",-1.05,120300,{"date":1717,"open":912,"high":1367,"low":1444,"close":1053,"change":515,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1053},"2025-05-05",-1.89,155900,{"date":1721,"open":1064,"high":1301,"low":1216,"close":1367,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1367},"2025-05-02",0.96,8.99,262800,{"date":1726,"open":1727,"high":1272,"low":1100,"close":1099,"change":358,"percent_change":1003,"volume":1728,"transactions":9,"vwap":1099},"2025-05-01",10.51,148300,{"date":1730,"open":1100,"high":1077,"low":1195,"close":1731,"change":398,"percent_change":398,"volume":1732,"transactions":9,"vwap":1731},"2025-04-30",10.55,165100,{"date":1734,"open":1194,"high":1114,"low":1194,"close":1731,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1731},"2025-04-29",0.4,3.94,180200,{"date":1739,"open":1189,"high":1116,"low":1740,"close":1206,"change":569,"percent_change":1646,"volume":770,"transactions":9,"vwap":1206},"2025-04-28",9.94,{"date":1742,"open":1743,"high":1206,"low":1744,"close":1743,"change":659,"percent_change":1745,"volume":976,"transactions":9,"vwap":1743},"2025-04-25",9.96,9.84,-0.99,{"date":1747,"open":1748,"high":1206,"low":1749,"close":1750,"change":419,"percent_change":1592,"volume":1751,"transactions":9,"vwap":1750},"2025-04-24",9.95,9.81,10.06,151300,{"date":1753,"open":1195,"high":1200,"low":1754,"close":1740,"change":630,"percent_change":1445,"volume":1755,"transactions":9,"vwap":1740},"2025-04-23",9.88,153500,{"date":1757,"open":1758,"high":1127,"low":1759,"close":1743,"change":1201,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1743},"2025-04-22",9.8,9.62,4.08,232000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":201,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-04-21",9.56,9.86,9.46,9.57,-0.93,155200,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":220,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-04-17",9.55,9.83,9.66,1.05,218400,{"date":1778,"open":1779,"high":1780,"low":1766,"close":1764,"change":796,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1764},"2025-04-16",9.6,9.76,-1.14,182900,{"date":1784,"open":1772,"high":1177,"low":1772,"close":1785,"change":358,"percent_change":191,"volume":1786,"transactions":9,"vwap":1785},"2025-04-15",9.67,176900,{"date":1788,"open":1789,"high":1750,"low":178,"close":1790,"change":575,"percent_change":1667,"volume":1791,"transactions":9,"vwap":1790},"2025-04-14",9.72,9.54,144900,{"date":1793,"open":1759,"high":1794,"low":1795,"close":1796,"change":112,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-04-11",9.78,9.47,9.59,-1.74,180900,{"date":1800,"open":1188,"high":1156,"low":1796,"close":1780,"change":1520,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1780},"2025-04-10",-5.15,257000,{"date":1804,"open":1805,"high":1464,"low":1806,"close":1141,"change":290,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1141},"2025-04-09",9.73,9.61,4.47,249900,{"date":1810,"open":1160,"high":1116,"low":1811,"close":1812,"change":256,"percent_change":190,"volume":1813,"transactions":9,"vwap":1812},"2025-04-08",9.7,9.85,226500,{"date":1815,"open":1796,"high":1482,"low":178,"close":1773,"change":298,"percent_change":997,"volume":1816,"transactions":9,"vwap":1773},"2025-04-07",167800,{"date":1818,"open":1759,"high":1123,"low":178,"close":1765,"change":585,"percent_change":1718,"volume":1607,"transactions":9,"vwap":1765},"2025-04-04",{"date":1820,"open":1145,"high":1077,"low":1135,"close":1135,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1135},"2025-04-03",-0.96,-8.72,178300,{"date":1825,"open":1464,"high":1224,"low":1473,"close":1090,"change":430,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1090},"2025-04-02",0.64,134700,{"date":1829,"open":1830,"high":1063,"low":1077,"close":1234,"change":211,"percent_change":495,"volume":1831,"transactions":9,"vwap":1234},"2025-04-01",10.83,161600,{"date":1833,"open":1234,"high":1260,"low":1830,"close":1481,"change":673,"percent_change":719,"volume":1331,"transactions":9,"vwap":1481},"2025-03-31",{"date":1835,"open":1229,"high":943,"low":1216,"close":1271,"change":585,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1271},"2025-03-28",-1.69,137400,{"date":1839,"open":931,"high":1309,"low":1840,"close":1229,"change":429,"percent_change":275,"volume":486,"transactions":9,"vwap":1229},"2025-03-27",11.1,{"date":1842,"open":1481,"high":909,"low":1092,"close":953,"change":234,"percent_change":1843,"volume":1844,"transactions":9,"vwap":953},"2025-03-26",-1.58,131200,{"date":1846,"open":885,"high":885,"low":1054,"close":916,"change":1292,"percent_change":1847,"volume":1848,"transactions":9,"vwap":916},"2025-03-25",-1.38,147500,{"date":1850,"open":919,"high":885,"low":1053,"close":910,"change":760,"percent_change":1595,"volume":1851,"transactions":9,"vwap":910},"2025-03-24",146800,{"date":1853,"open":953,"high":916,"low":1047,"close":1036,"change":348,"percent_change":1520,"volume":1854,"transactions":9,"vwap":1036},"2025-03-21",408500,{"date":1856,"open":1515,"high":964,"low":918,"close":938,"change":1292,"percent_change":1857,"volume":1858,"transactions":9,"vwap":938},"2025-03-20",-1.39,182200,{"date":1860,"open":1444,"high":962,"low":1515,"close":963,"change":310,"percent_change":1861,"volume":1862,"transactions":9,"vwap":963},"2025-03-19",1.32,100300,{"date":1864,"open":1449,"high":943,"low":1229,"close":1537,"change":872,"percent_change":283,"volume":1865,"transactions":9,"vwap":1537},"2025-03-18",111000,{"date":1867,"open":1444,"high":919,"low":1481,"close":1444,"change":630,"percent_change":234,"volume":1868,"transactions":9,"vwap":1444},"2025-03-17",120200,{"date":1870,"open":938,"high":911,"low":1042,"close":1443,"change":89,"percent_change":652,"volume":1871,"transactions":9,"vwap":1443},"2025-03-14",149800,{"date":1873,"open":1240,"high":1674,"low":1874,"close":1042,"change":358,"percent_change":365,"volume":1875,"transactions":9,"vwap":1042},"2025-03-13",11.04,156700,{"date":1877,"open":1205,"high":1423,"low":1151,"close":1271,"change":220,"percent_change":1428,"volume":1878,"transactions":9,"vwap":1271},"2025-03-12",184900,{"date":1880,"open":1240,"high":953,"low":1225,"close":1083,"change":201,"percent_change":1881,"volume":1354,"transactions":9,"vwap":1083},"2025-03-11",-0.82,{"date":1883,"open":931,"high":943,"low":1224,"close":1874,"change":339,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1874},"2025-03-10",-3.33,268100,{"date":1887,"open":1515,"high":1058,"low":931,"close":1053,"change":211,"percent_change":651,"volume":1719,"transactions":9,"vwap":1053},"2025-03-07",{"date":1889,"open":1229,"high":902,"low":1432,"close":943,"change":211,"percent_change":651,"volume":1890,"transactions":9,"vwap":943},"2025-03-06",183100,{"date":1892,"open":902,"high":1329,"low":1519,"close":1515,"change":348,"percent_change":1520,"volume":1893,"transactions":9,"vwap":1515},"2025-03-05",195000,{"date":1895,"open":924,"high":856,"low":916,"close":1053,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1053},"2025-03-04",-0.31,-2.64,224200,{"date":1900,"open":1541,"high":824,"low":925,"close":968,"change":575,"percent_change":1399,"volume":1901,"transactions":9,"vwap":968},"2025-03-03",232900,{"date":1903,"open":910,"high":1380,"low":919,"close":980,"change":1014,"percent_change":1904,"volume":1905,"transactions":9,"vwap":980},"2025-02-28",2.17,212000,{"date":1907,"open":1035,"high":962,"low":1054,"close":1674,"change":419,"percent_change":1775,"volume":1908,"transactions":9,"vwap":1674},"2025-02-27",156500,{"date":1910,"open":917,"high":964,"low":1229,"close":916,"change":263,"percent_change":773,"volume":318,"transactions":9,"vwap":916},"2025-02-26",{"date":1912,"open":943,"high":1367,"low":1515,"close":1674,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1674},"2025-02-25",0.21,1.86,182400,{"date":1917,"open":963,"high":963,"low":1519,"close":1519,"change":348,"percent_change":1520,"volume":1918,"transactions":9,"vwap":1519},"2025-02-24",197000,{"date":1920,"open":1541,"high":1541,"low":1515,"close":1444,"change":920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1444},"2025-02-21",-2.23,168900,{"date":1924,"open":1344,"high":850,"low":964,"close":1367,"change":990,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1367},"2025-02-20",-2.76,147800,{"date":1928,"open":837,"high":1291,"low":1541,"close":1322,"change":872,"percent_change":990,"volume":1274,"transactions":9,"vwap":1322},"2025-02-19",{"date":1930,"open":1290,"high":996,"low":909,"close":830,"change":569,"percent_change":1931,"volume":1932,"transactions":9,"vwap":830},"2025-02-18",1.61,186100,{"date":1934,"open":980,"high":995,"low":1314,"close":981,"change":398,"percent_change":398,"volume":1935,"transactions":9,"vwap":981},"2025-02-14",78900,{"date":1937,"open":986,"high":986,"low":883,"close":981,"change":152,"percent_change":81,"volume":1938,"transactions":9,"vwap":981},"2025-02-13",138900,{"date":1940,"open":996,"high":996,"low":1301,"close":980,"change":1102,"percent_change":1941,"volume":1942,"transactions":9,"vwap":980},"2025-02-12",-3.84,146200,{"date":1944,"open":862,"high":1026,"low":862,"close":1026,"change":651,"percent_change":1904,"volume":1945,"transactions":9,"vwap":1026},"2025-02-11",185900,{"date":1947,"open":837,"high":1634,"low":925,"close":850,"change":569,"percent_change":1931,"volume":1948,"transactions":9,"vwap":850},"2025-02-10",226600,{"date":1950,"open":830,"high":1634,"low":924,"close":1290,"change":515,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1290},"2025-02-07",-1.83,197500,{"date":1954,"open":838,"high":1026,"low":850,"close":855,"change":575,"percent_change":349,"volume":1955,"transactions":9,"vwap":855},"2025-02-06",270400,{"date":1957,"open":891,"high":849,"low":925,"close":1568,"change":364,"percent_change":1706,"volume":1616,"transactions":9,"vwap":1568},"2025-02-05",{"date":182,"open":963,"high":986,"low":919,"close":986,"change":242,"percent_change":1959,"volume":1960,"transactions":9,"vwap":986},3.57,182500]