[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBFS":3,"homepage-market-summary":31,"stock-historical-PBFS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PBFS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Pioneer Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Pioneer Bancorp Inc is involved in providing banking services. These services include Personal services such as Checking, Savings, eBanking Cards, and Business services such as Business Deposit and operating Accounts, Business eBanking, and Business loans. Some of the other services of the company include Government Banking, Wealth Management, Benefits Consulting and Insurance.","269","Albany, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},17.33,17.41,17.575,17.16,17.535,-0.205,-1.17,12517.896797,482,17.3699,19.91,12.64,15060.027435776892,64.5,1816,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},10.86,17620,6431366.88638,56.69,"2025-04-25",[184,185,194,204,213,223,232,242,253,262,271,281,292,299,308,316,325,334,341,349,357,366,376,383,390,398,409,418,426,433,440,450,460,471,479,488,497,504,512,519,527,534,542,549,557,563,571,578,586,594,601,610,619,629,636,646,653,661,668,674,681,688,692,701,706,712,718,726,732,735,740,746,752,758,764,771,778,785,792,797,803,810,814,819,825,833,840,848,855,863,868,874,879,885,892,899,904,909,916,921,927,933,939,945,952,956,961,968,975,983,989,995,1003,1007,1012,1016,1021,1028,1034,1041,1045,1050,1057,1062,1067,1072,1078,1082,1088,1093,1098,1101,1106,1114,1122,1129,1134,1140,1148,1153,1157,1164,1170,1174,1180,1187,1192,1197,1201,1208,1211,1216,1219,1225,1230,1235,1240,1243,1248,1252,1258,1264,1267,1269,1272,1274,1279,1283,1289,1294,1300,1303,1307,1310,1314,1316,1321,1325,1330,1334,1338,1344,1348,1352,1357,1361,1367,1371,1376,1383,1389,1394,1397,1400,1403,1408,1412,1415,1419,1424,1430,1436,1438,1442,1447,1450,1454,1459,1463,1467,1469,1473,1476,1480,1483,1487,1490,1495,1501,1507,1510,1515,1520,1524,1529,1533,1536,1538,1540,1545,1552,1556,1559,1562,1564,1569,1574,1578,1583,1589,1592,1595,1597,1600,1605,1608,1612,1614,1618,1622,1625,1629,1632,1635,1637,1642,1645,1651,1657,1661,1664,1666,1670,1673,1678,1683,1686,1689,1692,1696,1700,1702,1706,1709,1712,1717,1720,1725,1729,1731,1735,1739,1743,1747,1752,1757,1762,1767,1771,1774,1779,1786,1791,1798,1803,1807,1812,1817,1822,1829,1835,1838,1843,1847,1853,1858,1864,1868,1873,1878,1881,1887,1890,1892,1894,1898,1900,1903,1905,1911,1917,1921,1926,1931,1935,1942,1949,1954,1959,1963,1968,1973,1977,1981,1987,1992,1999,2004,2010,2015,2020,2024,2028,2033,2038,2041,2047,2054,2060,2064,2068,2072,2075,2078,2081,2085,2090,2094,2099,2103,2109,2113,2119,2125,2129],{"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":16,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",17.4,17.79,0.165,0.95,7530.1108,177,17.556,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",18.01,17.34,17.37,-0.4,-2.25,32875.9693,593,17.4492,{"date":205,"open":196,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",18.05,17.77,-0.08,-0.45,12900.091505,447,17.8402,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",17.71,17.94,17.85,0.09,0.51,12028,317,17.8467,{"date":224,"open":225,"high":226,"low":225,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",17.76,18.03,-0.09,-0.5,15969,407,17.7792,{"date":233,"open":234,"high":235,"low":236,"close":217,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",17.67,17.935,17.5101,0.13,0.73,15365.1267,336,17.7777,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",17.3,18.04,16.712,17.72,0.05,0.28,11410,265,17.7145,{"date":254,"open":255,"high":256,"low":255,"close":234,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",17.595,17.91,0.3,1.73,10663,298,17.7135,{"date":263,"open":264,"high":265,"low":266,"close":198,"change":208,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",17.46,17.65,17.35,-0.46,13228.0293,234,17.3744,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",18.1,17.27,17.45,-0.54,-3,34121,557,17.5393,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",18.17,18.22,17.9101,17.99,-0.05,-0.28,14687.855,439,18.0187,{"date":293,"open":294,"high":295,"low":226,"close":245,"change":227,"percent_change":228,"volume":296,"transactions":297,"vwap":298},"2026-09-21",18.075,18.13,8154.534,415,18.0568,{"date":300,"open":301,"high":302,"low":303,"close":295,"change":72,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",18,18.25,17.9,0.39,76854,381,18.1037,{"date":309,"open":310,"high":311,"low":196,"close":312,"change":287,"percent_change":288,"volume":313,"transactions":314,"vwap":315},"2026-09-17",18.27,18.29,18.06,11341,1123,18.1027,{"date":317,"open":318,"high":302,"low":319,"close":318,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",18.11,17.915,-0.07,-0.39,16970.313,352,18.0752,{"date":326,"open":327,"high":302,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",17.93,18.18,0.21,1.17,10770,484,18.132,{"date":335,"open":226,"high":336,"low":256,"close":337,"change":227,"percent_change":228,"volume":338,"transactions":339,"vwap":340},"2026-09-14",18.295,17.97,13277.669488,464,18.0469,{"date":342,"open":343,"high":311,"low":344,"close":312,"change":146,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",18.19,17.9801,-0.11,12595.3,469,18.0832,{"date":350,"open":26,"high":26,"low":337,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",18.08,-0.06,-0.33,12580.45273,489,18.1398,{"date":358,"open":351,"high":359,"low":360,"close":361,"change":362,"percent_change":96,"volume":363,"transactions":364,"vwap":365},"2026-09-09",18.4951,17.98,18.14,-0.14,30277,810,18.1083,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",18.69,18.99,18.28,-0.26,-1.4,22016.816318,561,18.5979,{"date":377,"open":303,"high":378,"low":303,"close":378,"change":219,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",18.54,2.83,13145,388,18.384,{"date":384,"open":385,"high":385,"low":286,"close":226,"change":386,"percent_change":387,"volume":388,"transactions":381,"vwap":389},"2026-09-03",18.33,-0.1,-0.55,6960.775,18.0676,{"date":391,"open":312,"high":392,"low":393,"close":295,"change":394,"percent_change":395,"volume":396,"transactions":297,"vwap":397},"2026-09-02",18.7,18.0286,0.11,0.61,16624.842715,18.2767,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",17.655,18.15,17.605,18.02,0.56,3.21,11003.0976,602,17.8979,{"date":410,"open":411,"high":412,"low":274,"close":264,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",17.39,17.495,-0.17,-0.96,5883.9304,301,17.4426,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":227,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",17.722,17.63,-0.51,2969.4634,171,17.6698,{"date":427,"open":428,"high":216,"low":428,"close":247,"change":429,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",17.59,0,8023.3064,289,17.7058,{"date":434,"open":275,"high":256,"low":244,"close":247,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",0.345,1.99,19094,733,17.6405,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",17.4558,17.2283,17.375,0.085,0.49,3375,144,17.3821,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",17.38,17.215,17.29,-0.075,-0.43,11368.8852,385,17.2977,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",17.28,17.56,17.185,17.365,0.245,1.43,12669.135234,244,17.3524,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":320,"percent_change":476,"volume":477,"transactions":269,"vwap":478},"2026-08-20",17.05,17.265,17.12,-0.41,5371.89831,17.1517,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":227,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",17.43,17.47,17.19,-0.52,8702,456,17.3179,{"date":489,"open":490,"high":490,"low":491,"close":462,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",17.5,17.26,0.18,1.05,6040.389,260,17.2992,{"date":498,"open":452,"high":452,"low":499,"close":499,"change":117,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",17.1,-1.84,8805.831204,413,17.1779,{"date":505,"open":506,"high":506,"low":16,"close":507,"change":237,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",17.73,17.42,0.75,6111,335,17.4044,{"date":513,"open":514,"high":197,"low":514,"close":454,"change":515,"percent_change":516,"volume":517,"transactions":431,"vwap":518},"2026-08-13",17.2,-0.04,-0.23,4826.4,17.2697,{"date":520,"open":521,"high":507,"low":521,"close":16,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",17.03,0.25,1.46,7157.291847,378,17.2716,{"date":528,"open":529,"high":17,"low":530,"close":530,"change":515,"percent_change":516,"volume":531,"transactions":532,"vwap":533},"2026-08-11",17.21,17.08,7697.730223,199,17.1537,{"date":535,"open":483,"high":529,"low":536,"close":475,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",17.0501,-0.2,-1.15,5570.865034,216,17.1162,{"date":543,"open":197,"high":266,"low":454,"close":544,"change":248,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",17.32,0.29,7411.891403,194,17.3181,{"date":550,"open":19,"high":482,"low":551,"close":274,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",17.0635,0.1,0.58,5922,116,17.2488,{"date":558,"open":475,"high":454,"low":559,"close":560,"change":429,"percent_change":429,"volume":561,"transactions":347,"vwap":562},"2026-08-05",16.98,17.17,11423.907437,17.1675,{"date":564,"open":565,"high":265,"low":566,"close":560,"change":288,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",17.58,17.11,-1.6,15159.137812,454,17.2544,{"date":572,"open":462,"high":216,"low":462,"close":275,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",0.23,1.34,8029.7423,358,17.4911,{"date":579,"open":580,"high":580,"low":521,"close":581,"change":476,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",17.82,17.22,-2.33,14850.6999,433,17.2453,{"date":587,"open":588,"high":588,"low":490,"close":421,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",17.825,-0.13,-0.73,5929.0247,430,17.6258,{"date":595,"open":207,"high":596,"low":597,"close":225,"change":371,"percent_change":598,"volume":599,"transactions":600,"vwap":225},"2026-07-29",17.84,17.61,-1.44,8500.94463,344,{"date":602,"open":603,"high":604,"low":603,"close":403,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",17.9445,18.41,0.08,0.45,10787,319,18.0915,{"date":611,"open":612,"high":216,"low":613,"close":216,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",17.9317,17.685,0.2,1.13,5333,138,17.8498,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",17.8622,17.6647,17.74,0.46,2.66,9232.168387,176,17.7287,{"date":630,"open":19,"high":631,"low":632,"close":462,"change":208,"percent_change":267,"volume":633,"transactions":634,"vwap":635},"2026-07-23",17.36,17.0101,19081.86502,635,17.2201,{"date":637,"open":638,"high":639,"low":640,"close":631,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",17.06,17.855,17.01,0.16,0.93,19164.3627,601,17.2819,{"date":647,"open":648,"high":648,"low":649,"close":514,"change":429,"percent_change":429,"volume":650,"transactions":651,"vwap":652},"2026-07-21",17.755,17.07,11632.135586,596,17.177,{"date":654,"open":530,"high":655,"low":640,"close":514,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",17.52,0.03,0.17,10275,579,17.1565,{"date":662,"open":187,"high":663,"low":664,"close":560,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":560},"2026-07-17",17.635,17.15,-0.38,-2.17,11100,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":404,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-16",17.49,17.55,3.3,8400,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":329,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-07-15",17.48,16.93,16.99,1.25,11000,{"date":682,"open":683,"high":244,"low":684,"close":685,"change":345,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-14",16.85,16.72,16.78,-0.65,12000,{"date":689,"open":475,"high":197,"low":690,"close":690,"change":656,"percent_change":492,"volume":691,"transactions":9,"vwap":690},"2026-07-13",16.89,5100,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-10",16.82,17.155,16.74,16.86,-0.03,-0.18,9200,{"date":702,"open":703,"high":704,"low":703,"close":690,"change":394,"percent_change":705,"volume":687,"transactions":9,"vwap":690},"2026-07-09",16.68,17.195,0.66,{"date":707,"open":708,"high":708,"low":709,"close":685,"change":413,"percent_change":710,"volume":711,"transactions":9,"vwap":685},"2026-07-08",16.88,16.49,-1,15100,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":208,"percent_change":717,"volume":700,"transactions":9,"vwap":716},"2026-07-07",17.315,16.91,16.95,-0.47,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":371,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-06",17,17.293,16.915,17.030001,-1.5,11400,{"date":727,"open":728,"high":728,"low":640,"close":454,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":454},"2026-07-02",17.64,0.02,0.12,10800,{"date":733,"open":490,"high":490,"low":649,"close":274,"change":614,"percent_change":330,"volume":734,"transactions":9,"vwap":274},"2026-07-01",27000,{"date":736,"open":560,"high":17,"low":737,"close":649,"change":72,"percent_change":738,"volume":739,"transactions":9,"vwap":649},"2026-06-30",16.83,0.41,13800,{"date":741,"open":742,"high":670,"low":743,"close":720,"change":614,"percent_change":744,"volume":745,"transactions":9,"vwap":720},"2026-06-29",16.81,16.785,1.19,17400,{"date":747,"open":482,"high":482,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-26",16.8,-0.44,-2.55,131500,{"date":753,"open":720,"high":16,"low":559,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-25",17.24,0.01,0.06,9800,{"date":759,"open":16,"high":17,"low":737,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-24",17.23,0.19,1.12,16900,{"date":765,"open":560,"high":766,"low":767,"close":768,"change":769,"percent_change":352,"volume":770,"transactions":9,"vwap":768},"2026-06-23",18.24,16.66,17.040001,-0.01,17000,{"date":772,"open":773,"high":774,"low":694,"close":775,"change":287,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-22",17.059999,19.42,17.049999,-0.29,16800,{"date":779,"open":780,"high":781,"low":737,"close":499,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":499},"2026-06-18",16.84,17.14,0.55,3.32,79100,{"date":786,"open":748,"high":781,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-17",16.39,16.55,-0.27,-1.61,31900,{"date":793,"open":697,"high":677,"low":794,"close":694,"change":218,"percent_change":795,"volume":796,"transactions":9,"vwap":694},"2026-06-16",16.76,0.54,13700,{"date":798,"open":780,"high":697,"low":799,"close":800,"change":362,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-15",16.69,16.73,-0.83,6700,{"date":804,"open":805,"high":716,"low":806,"close":807,"change":756,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-12",16.64,16.62,16.87,0.36,10400,{"date":811,"open":812,"high":677,"low":812,"close":742,"change":522,"percent_change":813,"volume":667,"transactions":9,"vwap":742},"2026-06-11",16.6,1.51,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":729,"percent_change":730,"volume":770,"transactions":9,"vwap":818},"2026-06-10",16.54,16.795,16.56,{"date":820,"open":821,"high":822,"low":821,"close":816,"change":624,"percent_change":823,"volume":824,"transactions":9,"vwap":816},"2026-06-09",16.19,16.575,2.86,9900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":122,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-08",16.29,16.47,16.045,16.08,-0.74,21600,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":756,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-05",16.049999,16.43,16.2,0.37,14900,{"date":841,"open":830,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-04",16.42,15.91,16.14,0.32,2.02,13200,{"date":849,"open":748,"high":683,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-03",15.71,15.82,-0.97,-5.78,29500,{"date":856,"open":857,"high":768,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-02",16.36,16,16.79,0.43,2.63,34200,{"date":864,"open":865,"high":715,"low":865,"close":857,"change":467,"percent_change":866,"volume":867,"transactions":9,"vwap":857},"2026-06-01",14.92,9.58,43700,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":320,"percent_change":717,"volume":873,"transactions":9,"vwap":872},"2026-05-29",15.07,14.88,14.93,10900,{"date":875,"open":876,"high":876,"low":877,"close":876,"change":429,"percent_change":429,"volume":878,"transactions":9,"vwap":876},"2026-05-28",15,14.89,8000,{"date":880,"open":881,"high":876,"low":882,"close":876,"change":237,"percent_change":883,"volume":884,"transactions":9,"vwap":876},"2026-05-27",14.99,14.94,0.87,9600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":656,"percent_change":614,"volume":891,"transactions":9,"vwap":890},"2026-05-26",14.85,14.955,14.76,14.87,66700,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":589,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-05-22",15.015,14.8,14.84,-0.87,10000,{"date":900,"open":895,"high":901,"low":902,"close":901,"change":755,"percent_change":72,"volume":903,"transactions":9,"vwap":901},"2026-05-21",14.97,14.77,9400,{"date":905,"open":882,"high":906,"low":871,"close":907,"change":656,"percent_change":614,"volume":908,"transactions":9,"vwap":907},"2026-05-20",15.14,14.96,17800,{"date":910,"open":911,"high":912,"low":911,"close":872,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":872},"2026-05-19",14.59,15.02,0.22,1.5,163100,{"date":917,"open":895,"high":895,"low":918,"close":919,"change":769,"percent_change":320,"volume":920,"transactions":9,"vwap":919},"2026-05-18",14.66,14.71,6800,{"date":922,"open":919,"high":923,"low":924,"close":925,"change":122,"percent_change":926,"volume":725,"transactions":9,"vwap":925},"2026-05-15",14.73,14.67,14.72,-0.81,{"date":928,"open":895,"high":929,"low":923,"close":896,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":896},"2026-05-14",15.15,0.04,0.27,12400,{"date":934,"open":935,"high":936,"low":935,"close":895,"change":552,"percent_change":937,"volume":938,"transactions":9,"vwap":895},"2026-05-13",14.54,14.9,0.68,39200,{"date":940,"open":941,"high":871,"low":941,"close":942,"change":492,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-12",14.4,14.7,1.24,4400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":320,"percent_change":107,"volume":951,"transactions":9,"vwap":950},"2026-05-11",14.47,14.625,14.365,14.52,7200,{"date":953,"open":902,"high":876,"low":911,"close":911,"change":102,"percent_change":954,"volume":955,"transactions":9,"vwap":911},"2026-05-08",-2.01,5800,{"date":957,"open":942,"high":877,"low":958,"close":877,"change":249,"percent_change":959,"volume":960,"transactions":9,"vwap":877},"2026-05-07",14.57,1.92,4800,{"date":962,"open":963,"high":964,"low":965,"close":964,"change":966,"percent_change":967,"volume":777,"transactions":9,"vwap":964},"2026-05-06",14.3,14.61,14.2,0.26,1.81,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":237,"percent_change":89,"volume":974,"transactions":9,"vwap":973},"2026-05-05",14.33,14.361,14.265,14.35,8700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":122,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-04",14.25,14.36,14.11,14.22,-0.84,15600,{"date":984,"open":972,"high":985,"low":972,"close":986,"change":394,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-01",14.355,14.34,0.77,7800,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":492,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-30",14.02,14.23,1.28,12600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":699,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-29",14.21,14.475,13.76,14.05,-1.26,21800,{"date":1004,"open":1005,"high":1006,"low":992,"close":992,"change":515,"percent_change":288,"volume":878,"transactions":9,"vwap":992},"2026-04-28",14.38,14.58,{"date":1008,"open":1009,"high":978,"low":1009,"close":1010,"change":227,"percent_change":1011,"volume":802,"transactions":9,"vwap":1010},"2026-04-27",14.24,14.27,-0.63,{"date":1013,"open":979,"high":1014,"low":1015,"close":978,"change":394,"percent_change":987,"volume":824,"transactions":9,"vwap":978},"2026-04-24",14.405,14.06,{"date":1017,"open":1018,"high":1018,"low":1015,"close":977,"change":756,"percent_change":1019,"volume":1020,"transactions":9,"vwap":977},"2026-04-23",14.395,0.42,2300,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":218,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-22",14.01,14.375,14.19,0.64,6100,{"date":1029,"open":1025,"high":1025,"low":1030,"close":1031,"change":208,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-21",13.71,14.1,-0.56,11500,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":537,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-20",14.43,14.09,14.18,-1.39,7300,{"date":1042,"open":997,"high":1005,"low":1043,"close":1005,"change":249,"percent_change":436,"volume":1044,"transactions":9,"vwap":1005},"2026-04-17",14.14,9700,{"date":1046,"open":992,"high":992,"low":1047,"close":1031,"change":776,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1031},"2026-04-16",14.03,-2.02,6000,{"date":1051,"open":1052,"high":923,"low":1053,"close":1054,"change":699,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-15",14.42,14.325,14.39,-1.24,8500,{"date":1058,"open":980,"high":958,"low":980,"close":958,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":958},"2026-04-14",0.24,1.67,6200,{"date":1063,"open":950,"high":1064,"low":1065,"close":970,"change":208,"percent_change":1032,"volume":1066,"transactions":9,"vwap":970},"2026-04-13",14.545,14.15,9300,{"date":1068,"open":1069,"high":1069,"low":1047,"close":1070,"change":729,"percent_change":1071,"volume":824,"transactions":9,"vwap":1070},"2026-04-10",14.48,14.41,0.14,{"date":1073,"open":1074,"high":1054,"low":1075,"close":1054,"change":614,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1054},"2026-04-09",14.16,13.92,1.41,10200,{"date":1079,"open":1031,"high":1054,"low":1031,"close":1025,"change":545,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1025},"2026-04-08",2.09,11800,{"date":1083,"open":1084,"high":1047,"low":1085,"close":1086,"change":394,"percent_change":1087,"volume":847,"transactions":9,"vwap":1086},"2026-04-07",13.86,13.75,13.9,0.8,{"date":1089,"open":1090,"high":1037,"low":1091,"close":1091,"change":46,"percent_change":724,"volume":1092,"transactions":9,"vwap":1091},"2026-04-06",13.985,13.79,6900,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":545,"percent_change":1097,"volume":673,"transactions":9,"vwap":1096},"2026-04-02",13.735,14,2.12,{"date":1099,"open":1100,"high":1100,"low":1030,"close":1030,"change":46,"percent_change":137,"volume":1061,"transactions":9,"vwap":1030},"2026-04-01",13.93,{"date":1102,"open":1096,"high":1103,"low":1104,"close":1075,"change":218,"percent_change":1105,"volume":1077,"transactions":9,"vwap":1075},"2026-03-31",14.105,13.82,0.65,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":573,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-30",13.7,13.94,13.66,13.83,1.69,17200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":605,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-27",13.42,13.95,13.41,13.6,0.59,7700,{"date":1123,"open":1124,"high":1125,"low":1118,"close":1126,"change":163,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-26",13.58,14.49,13.52,-1.82,23600,{"date":1130,"open":1086,"high":977,"low":1131,"close":1132,"change":755,"percent_change":72,"volume":1133,"transactions":9,"vwap":1132},"2026-03-25",13.68,13.77,10600,{"date":1135,"open":1136,"high":1137,"low":999,"close":999,"change":288,"percent_change":1138,"volume":1139,"transactions":9,"vwap":999},"2026-03-24",13.99,14.26,-1.99,12200,{"date":1141,"open":1142,"high":1009,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-23",13.74,13.72,14.04,0.53,3.92,23800,{"date":1149,"open":1150,"high":1043,"low":1118,"close":1151,"change":429,"percent_change":429,"volume":1152,"transactions":9,"vwap":1151},"2026-03-20",13.48,13.51,99100,{"date":1154,"open":1117,"high":1117,"low":1116,"close":1151,"change":146,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1151},"2026-03-19",-0.15,8800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1159,"change":362,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1159},"2026-03-18",13.53,13.815,13.46,-1.02,27600,{"date":1165,"open":1166,"high":1131,"low":1166,"close":1167,"change":237,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-17",13.49,13.67,0.96,25100,{"date":1171,"open":1124,"high":1108,"low":1159,"close":1172,"change":1173,"percent_change":22,"volume":680,"transactions":9,"vwap":1172},"2026-03-16",13.54,-0.16,{"date":1175,"open":1119,"high":1176,"low":1177,"close":1108,"change":552,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1108},"2026-03-13",13.85,13.5,0.74,24000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1119,"change":699,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1119},"2026-03-12",13.56,13.669,13.559,-1.31,9100,{"date":1188,"open":1189,"high":1086,"low":1190,"close":1191,"change":429,"percent_change":429,"volume":700,"transactions":9,"vwap":1191},"2026-03-11",13.8,13.62,13.78,{"date":1193,"open":1104,"high":1194,"low":1195,"close":1191,"change":413,"percent_change":1196,"volume":873,"transactions":9,"vwap":1191},"2026-03-10",14.225,13.755,-1.22,{"date":1198,"open":1025,"high":1025,"low":1110,"close":1117,"change":208,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1117},"2026-03-09",-0.57,15300,{"date":1202,"open":1203,"high":1204,"low":1104,"close":1047,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1047},"2026-03-06",14.13,14.44,-0.36,-2.5,19700,{"date":1209,"open":958,"high":958,"low":1054,"close":1054,"change":117,"percent_change":132,"volume":1210,"transactions":9,"vwap":1054},"2026-03-05",8600,{"date":1212,"open":1213,"high":1214,"low":1213,"close":919,"change":931,"percent_change":1215,"volume":1049,"transactions":9,"vwap":919},"2026-03-04",14.55,14.715,1.87,{"date":1217,"open":1137,"high":1204,"low":992,"close":1204,"change":641,"percent_change":762,"volume":1218,"transactions":9,"vwap":1204},"2026-03-03",11900,{"date":1220,"open":1096,"high":1221,"low":1096,"close":1222,"change":657,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-02",14.615,14.28,1.2,14000,{"date":1226,"open":1227,"high":1227,"low":1144,"close":979,"change":1199,"percent_change":1228,"volume":1229,"transactions":9,"vwap":979},"2026-02-27",14.75,-3.88,20900,{"date":1231,"open":1125,"high":1232,"low":1125,"close":1233,"change":931,"percent_change":1215,"volume":1234,"transactions":9,"vwap":1233},"2026-02-26",14.69,14.68,5000,{"date":1236,"open":1237,"high":1237,"low":970,"close":1070,"change":249,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1070},"2026-02-25",14.432,1.98,4600,{"date":1241,"open":1005,"high":1005,"low":1031,"close":1203,"change":756,"percent_change":860,"volume":1242,"transactions":9,"vwap":1203},"2026-02-24",8100,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":665,"percent_change":1247,"volume":1113,"transactions":9,"vwap":1246},"2026-02-23",14.565,14.07,-2.63,{"date":1249,"open":911,"high":911,"low":1250,"close":1250,"change":287,"percent_change":1251,"volume":802,"transactions":9,"vwap":1250},"2026-02-20",14.45,-0.34,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":39,"percent_change":1257,"volume":1033,"transactions":9,"vwap":1256},"2026-02-19",14.6,14.62,14.5,-1.49,{"date":1259,"open":1260,"high":1260,"low":1261,"close":925,"change":218,"percent_change":1262,"volume":1263,"transactions":9,"vwap":925},"2026-02-18",14.79,14.65,0.62,11300,{"date":1265,"open":918,"high":923,"low":1266,"close":1266,"change":930,"percent_change":931,"volume":1242,"transactions":9,"vwap":1266},"2026-02-17",14.63,{"date":1268,"open":890,"high":907,"low":911,"close":911,"change":320,"percent_change":107,"volume":1049,"transactions":9,"vwap":911},"2026-02-13",{"date":1270,"open":1232,"high":871,"low":918,"close":918,"change":1071,"percent_change":1168,"volume":1271,"transactions":9,"vwap":918},"2026-02-12",2900,{"date":1273,"open":1232,"high":1232,"low":950,"close":950,"change":515,"percent_change":789,"volume":1027,"transactions":9,"vwap":950},"2026-02-11",{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":320,"percent_change":107,"volume":1278,"transactions":9,"vwap":1277},"2026-02-10",14.895,14.56,6300,{"date":1280,"open":948,"high":925,"low":1245,"close":1266,"change":371,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1266},"2026-02-09",-1.75,5500,{"date":1284,"open":1285,"high":1286,"low":877,"close":877,"change":208,"percent_change":1287,"volume":1288,"transactions":9,"vwap":877},"2026-02-06",15.12,15.125,-0.53,12900,{"date":1290,"open":1291,"high":1292,"low":1293,"close":901,"change":729,"percent_change":237,"volume":898,"transactions":9,"vwap":901},"2026-02-05",14.98,15.1,14.46,{"date":1295,"open":1069,"high":1296,"low":1069,"close":1297,"change":1298,"percent_change":1299,"volume":932,"transactions":9,"vwap":1297},"2026-02-04",15.18,14.95,0.57,3.96,{"date":1301,"open":1065,"high":1069,"low":1065,"close":1005,"change":1302,"percent_change":493,"volume":884,"transactions":9,"vwap":1005},"2026-02-03",0.15,{"date":1304,"open":1031,"high":1305,"low":1096,"close":992,"change":605,"percent_change":1298,"volume":1306,"transactions":9,"vwap":992},"2026-02-02",14.86,29000,{"date":1308,"open":1136,"high":977,"low":1136,"close":1065,"change":641,"percent_change":1309,"volume":847,"transactions":9,"vwap":1065},"2026-01-30",1.14,{"date":1311,"open":1124,"high":1136,"low":1124,"close":1136,"change":304,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1136},"2026-01-29",2.87,5900,{"date":1315,"open":1110,"high":1110,"low":1126,"close":1119,"change":122,"percent_change":897,"volume":873,"transactions":9,"vwap":1119},"2026-01-28",{"date":1317,"open":1318,"high":1319,"low":1172,"close":1143,"change":930,"percent_change":545,"volume":1320,"transactions":9,"vwap":1143},"2026-01-27",13.61,13.81,11200,{"date":1322,"open":1182,"high":1323,"low":1324,"close":1131,"change":237,"percent_change":1168,"volume":920,"transactions":9,"vwap":1131},"2026-01-26",13.782,13.55,{"date":1326,"open":1327,"high":1327,"low":1324,"close":1324,"change":209,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1324},"2026-01-23",13.875,-3.21,10100,{"date":1331,"open":1075,"high":1332,"low":1086,"close":1096,"change":237,"percent_change":1333,"volume":878,"transactions":9,"vwap":1096},"2026-01-22",14.113,0.94,{"date":1335,"open":1151,"high":1336,"low":1151,"close":1336,"change":624,"percent_change":1337,"volume":873,"transactions":9,"vwap":1336},"2026-01-21",13.87,3.43,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1118,"change":769,"percent_change":320,"volume":1343,"transactions":9,"vwap":1118},"2026-01-20",13.4,13.495,13.078,13400,{"date":1345,"open":1172,"high":1346,"low":1118,"close":1116,"change":345,"percent_change":926,"volume":1347,"transactions":9,"vwap":1116},"2026-01-16",13.69,14600,{"date":1349,"open":1350,"high":1159,"low":1350,"close":1159,"change":1302,"percent_change":762,"volume":1351,"transactions":9,"vwap":1159},"2026-01-15",13.36,8200,{"date":1353,"open":1116,"high":1354,"low":1355,"close":1356,"change":515,"percent_change":102,"volume":1242,"transactions":9,"vwap":1356},"2026-01-14",13.98,13.32,13.38,{"date":1358,"open":1166,"high":1341,"low":1355,"close":1116,"change":287,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1116},"2026-01-13",-0.37,3600,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":218,"percent_change":1366,"volume":1278,"transactions":9,"vwap":1365},"2026-01-12",13.625,13.28,13.47,0.67,{"date":1368,"open":1116,"high":1369,"low":1350,"close":1356,"change":345,"percent_change":1370,"volume":1121,"transactions":9,"vwap":1356},"2026-01-09",14.045,-0.82,{"date":1372,"open":1373,"high":1119,"low":1373,"close":1166,"change":1374,"percent_change":1375,"volume":878,"transactions":9,"vwap":1166},"2026-01-08",13.14,0.31,2.35,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":413,"percent_change":1382,"volume":1218,"transactions":9,"vwap":1381},"2026-01-07",13.23,13.25,13.17,13.18,-1.27,{"date":1384,"open":1350,"high":1385,"low":1386,"close":1387,"change":386,"percent_change":831,"volume":1388,"transactions":9,"vwap":1387},"2026-01-06",13.552,13.12,13.35,13000,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1071,"percent_change":493,"volume":1351,"transactions":9,"vwap":1393},"2026-01-05",13.22,13.677,13.45,{"date":1395,"open":1150,"high":1150,"low":1380,"close":1396,"change":413,"percent_change":1001,"volume":1139,"transactions":9,"vwap":1396},"2026-01-02",13.31,{"date":1398,"open":1190,"high":1190,"low":1350,"close":1150,"change":72,"percent_change":1399,"volume":878,"transactions":9,"vwap":1150},"2025-12-31",0.52,{"date":1401,"open":1142,"high":1142,"low":1340,"close":1118,"change":353,"percent_change":1402,"volume":1343,"transactions":9,"vwap":1118},"2025-12-30",-2.4,{"date":1404,"open":1405,"high":1109,"low":1406,"close":1142,"change":122,"percent_change":897,"volume":1407,"transactions":9,"vwap":1142},"2025-12-29",13.805,13.59,7000,{"date":1409,"open":1410,"high":1411,"low":999,"close":1084,"change":930,"percent_change":545,"volume":920,"transactions":9,"vwap":1084},"2025-12-26",13.88,14.331,{"date":1413,"open":1189,"high":1084,"low":1189,"close":1104,"change":352,"percent_change":456,"volume":1414,"transactions":9,"vwap":1104},"2025-12-24",4100,{"date":1416,"open":1100,"high":1015,"low":1111,"close":1410,"change":122,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1410},"2025-12-23",-0.86,14400,{"date":1420,"open":1069,"high":1006,"low":1421,"close":1096,"change":1011,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1096},"2025-12-22",13.915,-4.31,26400,{"date":1425,"open":1426,"high":1233,"low":1427,"close":1266,"change":845,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1266},"2025-12-19",14.32,14.065,2.24,71900,{"date":1431,"open":1054,"high":1213,"low":1432,"close":1433,"change":227,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-12-18",14.17,14.31,-0.62,25300,{"date":1437,"open":1052,"high":1255,"low":992,"close":941,"change":122,"percent_change":801,"volume":832,"transactions":9,"vwap":941},"2025-12-17",{"date":1439,"open":1277,"high":1440,"low":963,"close":950,"change":605,"percent_change":782,"volume":1441,"transactions":9,"vwap":950},"2025-12-16",14.666,55500,{"date":1443,"open":1444,"high":1445,"low":1204,"close":1204,"change":789,"percent_change":500,"volume":1446,"transactions":9,"vwap":1204},"2025-12-15",14.74,14.942,15700,{"date":1448,"open":1125,"high":872,"low":1449,"close":919,"change":522,"percent_change":258,"volume":1179,"transactions":9,"vwap":919},"2025-12-12",14.455,{"date":1451,"open":991,"high":1293,"low":991,"close":1293,"change":1298,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1293},"2025-12-11",4.1,14700,{"date":1455,"open":1456,"high":980,"low":1456,"close":1457,"change":573,"percent_change":1458,"volume":1179,"transactions":9,"vwap":1457},"2025-12-10",13.595,13.89,1.68,{"date":1460,"open":1190,"high":1085,"low":1406,"close":1110,"change":1071,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1110},"2025-12-09",1.04,7600,{"date":1464,"open":1126,"high":1465,"low":1126,"close":1126,"change":248,"percent_change":838,"volume":1466,"transactions":9,"vwap":1126},"2025-12-08",13.631,4700,{"date":1468,"open":1393,"high":1126,"low":1393,"close":1365,"change":287,"percent_change":1359,"volume":1121,"transactions":9,"vwap":1365},"2025-12-05",{"date":1470,"open":1471,"high":1126,"low":1472,"close":1126,"change":930,"percent_change":257,"volume":691,"transactions":9,"vwap":1126},"2025-12-04",13.425,13.37,{"date":1474,"open":1356,"high":1166,"low":1387,"close":1150,"change":913,"percent_change":1475,"volume":1320,"transactions":9,"vwap":1150},"2025-12-03",1.66,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1478,"change":352,"percent_change":209,"volume":1278,"transactions":9,"vwap":1478},"2025-12-02",13.26,13.369,{"date":1481,"open":1478,"high":1118,"low":1478,"close":1355,"change":729,"percent_change":1302,"volume":1482,"transactions":9,"vwap":1355},"2025-12-01",6500,{"date":1484,"open":1150,"high":1150,"low":1478,"close":1485,"change":227,"percent_change":1486,"volume":802,"transactions":9,"vwap":1485},"2025-11-28",13.3,-0.67,{"date":1488,"open":1387,"high":1166,"low":1478,"close":1489,"change":698,"percent_change":39,"volume":711,"transactions":9,"vwap":1489},"2025-11-26",13.39,{"date":1491,"open":1492,"high":1393,"low":1493,"close":1116,"change":966,"percent_change":1238,"volume":1494,"transactions":9,"vwap":1116},"2025-11-25",13.15,13.05,16200,{"date":1496,"open":1378,"high":1497,"low":1498,"close":1499,"change":158,"percent_change":1500,"volume":824,"transactions":9,"vwap":1499},"2025-11-24",13.417,13.13,13.16,-1.79,{"date":1502,"open":1503,"high":1161,"low":1503,"close":1340,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1340},"2025-11-21",13,0.38,2.92,20100,{"date":1508,"open":1379,"high":1379,"low":1503,"close":1509,"change":227,"percent_change":168,"volume":1388,"transactions":9,"vwap":1509},"2025-11-20",13.02,{"date":1511,"open":1126,"high":1126,"low":1512,"close":1512,"change":122,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-11-19",13.11,-0.91,18400,{"date":1516,"open":1517,"high":1518,"low":1386,"close":1378,"change":698,"percent_change":516,"volume":1519,"transactions":9,"vwap":1378},"2025-11-18",13.147,13.285,9500,{"date":1521,"open":1379,"high":1522,"low":1499,"close":1478,"change":345,"percent_change":1370,"volume":1523,"transactions":9,"vwap":1478},"2025-11-17",13.288,21400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1472,"change":352,"percent_change":209,"volume":1482,"transactions":9,"vwap":1472},"2025-11-14",13.34,13.373,13.27,{"date":1530,"open":1364,"high":1126,"low":1379,"close":1531,"change":237,"percent_change":1532,"volume":824,"transactions":9,"vwap":1531},"2025-11-13",13.43,0.98,{"date":1534,"open":1355,"high":1526,"low":1378,"close":1485,"change":413,"percent_change":1001,"volume":1535,"transactions":9,"vwap":1485},"2025-11-12",10500,{"date":1537,"open":1387,"high":1166,"low":1387,"close":1365,"change":761,"percent_change":467,"volume":1414,"transactions":9,"vwap":1365},"2025-11-11",{"date":1539,"open":1350,"high":1393,"low":1478,"close":1364,"change":352,"percent_change":209,"volume":1407,"transactions":9,"vwap":1364},"2025-11-10",{"date":1541,"open":1542,"high":1116,"low":1543,"close":1526,"change":761,"percent_change":1544,"volume":667,"transactions":9,"vwap":1526},"2025-11-07",13.21,13.185,1.44,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1492,"change":163,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1492},"2025-11-06",13.29,13.363,13.07,-1.87,27200,{"date":1553,"open":1386,"high":1340,"low":1386,"close":1340,"change":931,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1340},"2025-11-05",2.06,13900,{"date":1557,"open":1498,"high":1380,"low":1558,"close":1498,"change":729,"percent_change":1302,"volume":1242,"transactions":9,"vwap":1498},"2025-11-04",13.01,{"date":1560,"open":1379,"high":1379,"low":1512,"close":1512,"change":698,"percent_change":516,"volume":1561,"transactions":9,"vwap":1512},"2025-11-03",6400,{"date":1563,"open":1558,"high":1373,"low":1558,"close":1373,"change":656,"percent_change":573,"volume":884,"transactions":9,"vwap":1373},"2025-10-31",{"date":1565,"open":1566,"high":1567,"low":1566,"close":1512,"change":248,"percent_change":1504,"volume":1568,"transactions":9,"vwap":1512},"2025-10-30",13.06,13.195,12500,{"date":1570,"open":1498,"high":1492,"low":1571,"close":1566,"change":386,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1566},"2025-10-29",12.9,-0.76,27500,{"date":1575,"open":1499,"high":1576,"low":1577,"close":1499,"change":429,"percent_change":429,"volume":1313,"transactions":9,"vwap":1499},"2025-10-28",13.255,13.08,{"date":1579,"open":1378,"high":1580,"low":1581,"close":1499,"change":208,"percent_change":1582,"volume":994,"transactions":9,"vwap":1499},"2025-10-27",13.245,13.03,-0.6,{"date":1584,"open":1585,"high":1586,"low":1512,"close":1587,"change":730,"percent_change":89,"volume":1588,"transactions":9,"vwap":1587},"2025-10-24",13.275,13.356,13.24,7100,{"date":1590,"open":1492,"high":1591,"low":1581,"close":1386,"change":287,"percent_change":665,"volume":1407,"transactions":9,"vwap":1386},"2025-10-23",13.329,{"date":1593,"open":1587,"high":1166,"low":1566,"close":1380,"change":930,"percent_change":257,"volume":1594,"transactions":9,"vwap":1380},"2025-10-22",14500,{"date":1596,"open":1498,"high":1498,"low":1558,"close":1498,"change":605,"percent_change":395,"volume":1139,"transactions":9,"vwap":1498},"2025-10-21",{"date":1598,"open":27,"high":1599,"low":27,"close":1493,"change":930,"percent_change":1374,"volume":994,"transactions":9,"vwap":1493},"2025-10-20",13.158,{"date":1601,"open":1558,"high":1602,"low":1603,"close":1558,"change":429,"percent_change":429,"volume":1604,"transactions":9,"vwap":1558},"2025-10-17",13.134,12.81,40800,{"date":1606,"open":1581,"high":1512,"low":1607,"close":1558,"change":345,"percent_change":981,"volume":1128,"transactions":9,"vwap":1558},"2025-10-16",12.92,{"date":1609,"open":1512,"high":1610,"low":1493,"close":1386,"change":769,"percent_change":208,"volume":1611,"transactions":9,"vwap":1386},"2025-10-15",13.175,18900,{"date":1613,"open":1558,"high":1381,"low":1558,"close":1498,"change":756,"percent_change":624,"volume":832,"transactions":9,"vwap":1498},"2025-10-14",{"date":1615,"open":1616,"high":1616,"low":1558,"close":1549,"change":756,"percent_change":624,"volume":1617,"transactions":9,"vwap":1549},"2025-10-13",13.186,17100,{"date":1619,"open":1493,"high":1499,"low":1620,"close":1558,"change":345,"percent_change":981,"volume":1621,"transactions":9,"vwap":1558},"2025-10-10",12.97,25200,{"date":1623,"open":1566,"high":1492,"low":1493,"close":1386,"change":429,"percent_change":429,"volume":1624,"transactions":9,"vwap":1386},"2025-10-09",13600,{"date":1626,"open":1558,"high":1364,"low":1558,"close":1386,"change":394,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1386},"2025-10-08",0.85,15400,{"date":1630,"open":1512,"high":1512,"low":1558,"close":1558,"change":287,"percent_change":665,"volume":1631,"transactions":9,"vwap":1558},"2025-10-07",19200,{"date":1633,"open":1512,"high":1567,"low":1493,"close":1566,"change":287,"percent_change":665,"volume":1634,"transactions":9,"vwap":1566},"2025-10-06",20800,{"date":1636,"open":1566,"high":1547,"low":1566,"close":1512,"change":755,"percent_change":605,"volume":1519,"transactions":9,"vwap":1512},"2025-10-03",{"date":1638,"open":1493,"high":1639,"low":1558,"close":1640,"change":515,"percent_change":102,"volume":1641,"transactions":9,"vwap":1640},"2025-10-02",13.206,13.1,28000,{"date":1643,"open":1558,"high":1373,"low":1558,"close":1373,"change":605,"percent_change":395,"volume":1644,"transactions":9,"vwap":1373},"2025-10-01",20400,{"date":1646,"open":1647,"high":1566,"low":1648,"close":1566,"change":913,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1566},"2025-09-30",12.76,12.72,1.71,119600,{"date":1652,"open":1503,"high":1653,"low":1603,"close":1654,"change":516,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-09-29",13.112,12.84,-1.76,16300,{"date":1658,"open":1542,"high":1542,"low":1659,"close":1549,"change":386,"percent_change":1572,"volume":1660,"transactions":9,"vwap":1549},"2025-09-26",12.82,19400,{"date":1662,"open":1396,"high":1663,"low":1512,"close":1380,"change":413,"percent_change":1382,"volume":1278,"transactions":9,"vwap":1380},"2025-09-25",13.473,{"date":1665,"open":1396,"high":1151,"low":1587,"close":1526,"change":930,"percent_change":257,"volume":1033,"transactions":9,"vwap":1526},"2025-09-24",{"date":1667,"open":1668,"high":1668,"low":1391,"close":1485,"change":287,"percent_change":1359,"volume":1669,"transactions":9,"vwap":1485},"2025-09-23",13.57,38000,{"date":1671,"open":1528,"high":1172,"low":1587,"close":1387,"change":756,"percent_change":606,"volume":1672,"transactions":9,"vwap":1387},"2025-09-22",36600,{"date":1674,"open":1172,"high":1675,"low":1503,"close":1547,"change":776,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1547},"2025-09-19",13.65,-2.14,82900,{"date":1679,"open":1379,"high":1190,"low":1379,"close":1124,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1124},"2025-09-18",0.33,2.49,22900,{"date":1684,"open":1356,"high":1363,"low":1499,"close":1379,"change":227,"percent_change":1486,"volume":1685,"transactions":9,"vwap":1379},"2025-09-17",98800,{"date":1687,"open":1688,"high":1393,"low":1396,"close":1526,"change":698,"percent_change":39,"volume":1077,"transactions":9,"vwap":1526},"2025-09-16",13.33,{"date":1690,"open":1691,"high":1116,"low":1547,"close":1472,"change":729,"percent_change":1302,"volume":1092,"transactions":9,"vwap":1472},"2025-09-15",13.355,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1387,"change":146,"percent_change":1155,"volume":802,"transactions":9,"vwap":1387},"2025-09-12",13.167,13.44,{"date":1697,"open":1698,"high":1116,"low":1698,"close":1472,"change":72,"percent_change":1145,"volume":1699,"transactions":9,"vwap":1472},"2025-09-11",13.2,11600,{"date":1701,"open":1364,"high":1387,"low":1391,"close":1485,"change":729,"percent_change":1302,"volume":1320,"transactions":9,"vwap":1485},"2025-09-10",{"date":1703,"open":1704,"high":1485,"low":1543,"close":1364,"change":730,"percent_change":89,"volume":1705,"transactions":9,"vwap":1364},"2025-09-09",13.213,208900,{"date":1707,"open":1373,"high":1485,"low":1373,"close":1499,"change":320,"percent_change":1287,"volume":1708,"transactions":9,"vwap":1499},"2025-09-08",12300,{"date":1710,"open":1492,"high":1379,"low":1492,"close":1378,"change":656,"percent_change":573,"volume":1711,"transactions":9,"vwap":1378},"2025-09-05",5200,{"date":1713,"open":1714,"high":1715,"low":1549,"close":1698,"change":614,"percent_change":1716,"volume":1186,"transactions":9,"vwap":1698},"2025-09-04",13.105,13.257,1.54,{"date":1718,"open":1607,"high":1640,"low":1719,"close":1503,"change":287,"percent_change":665,"volume":839,"transactions":9,"vwap":1503},"2025-09-03",12.91,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1493,"change":352,"percent_change":267,"volume":1724,"transactions":9,"vwap":1493},"2025-09-02",12.94,13.166,15000,{"date":1726,"open":1727,"high":1386,"low":1727,"close":1512,"change":573,"percent_change":1728,"volume":974,"transactions":9,"vwap":1512},"2025-08-29",12.88,1.79,{"date":1730,"open":1659,"high":1620,"low":1659,"close":1727,"change":72,"percent_change":782,"volume":1239,"transactions":9,"vwap":1727},"2025-08-28",{"date":1732,"open":1620,"high":1577,"low":1733,"close":1603,"change":158,"percent_change":500,"volume":1734,"transactions":9,"vwap":1603},"2025-08-27",12.775,16600,{"date":1736,"open":1737,"high":1577,"low":1659,"close":1493,"change":1302,"percent_change":1738,"volume":1156,"transactions":9,"vwap":1493},"2025-08-26",13.022,1.16,{"date":1740,"open":1396,"high":1396,"low":1741,"close":1571,"change":117,"percent_change":1742,"volume":680,"transactions":9,"vwap":1571},"2025-08-25",12.73,-2.42,{"date":1744,"open":1503,"high":1118,"low":1503,"close":1391,"change":1399,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1391},"2025-08-22",4.09,22400,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":345,"percent_change":1417,"volume":955,"transactions":9,"vwap":1751},"2025-08-21",12.89,12.66,12.7,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1603,"change":761,"percent_change":813,"volume":1139,"transactions":9,"vwap":1603},"2025-08-20",12.848,12.855,12.62,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1756,"change":72,"percent_change":404,"volume":1278,"transactions":9,"vwap":1756},"2025-08-19",12.6,12.78,12.57,{"date":1763,"open":1764,"high":1750,"low":1765,"close":1764,"change":429,"percent_change":429,"volume":1766,"transactions":9,"vwap":1764},"2025-08-18",12.55,12.51,17300,{"date":1768,"open":1659,"high":1659,"low":1769,"close":1764,"change":158,"percent_change":81,"volume":1770,"transactions":9,"vwap":1764},"2025-08-15",12.49,18500,{"date":1772,"open":1509,"high":1509,"low":1773,"close":1773,"change":158,"percent_change":500,"volume":1519,"transactions":9,"vwap":1773},"2025-08-14",12.79,{"date":1775,"open":1581,"high":1581,"low":1776,"close":1581,"change":522,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1581},"2025-08-13",12.742,1.96,23300,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1760,"change":545,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1760},"2025-08-12",12.58,12.85,12.56,2.32,22100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1769,"change":605,"percent_change":1026,"volume":1482,"transactions":9,"vwap":1769},"2025-08-11",12.38,12.535,12.36,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":930,"percent_change":845,"volume":1797,"transactions":9,"vwap":1796},"2025-08-08",12.37,12.47,12.352,12.41,4200,{"date":1799,"open":1793,"high":1800,"low":1801,"close":1793,"change":146,"percent_change":1173,"volume":1802,"transactions":9,"vwap":1793},"2025-08-07",12.45,12.3,26600,{"date":1804,"open":1805,"high":1794,"low":1805,"close":1806,"change":930,"percent_change":845,"volume":1121,"transactions":9,"vwap":1806},"2025-08-06",12.32,12.39,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1809,"change":769,"percent_change":208,"volume":1506,"transactions":9,"vwap":1809},"2025-08-05",12.35,12.44,12.205,{"date":1813,"open":1806,"high":1814,"low":1815,"close":1790,"change":756,"percent_change":446,"volume":1816,"transactions":9,"vwap":1790},"2025-08-04",12.5,12.309,210000,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1801,"change":656,"percent_change":1059,"volume":1821,"transactions":9,"vwap":1801},"2025-08-01",12.42,12.15,24900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":761,"percent_change":1828,"volume":832,"transactions":9,"vwap":1827},"2025-07-31",12.17,12.479,12.11,12.27,1.57,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":362,"percent_change":538,"volume":1628,"transactions":9,"vwap":1834},"2025-07-30",12.29,12.325,12.01,12.08,{"date":1836,"open":1794,"high":1794,"low":1837,"close":1837,"change":122,"percent_change":852,"volume":1056,"transactions":9,"vwap":1837},"2025-07-29",12.22,{"date":1839,"open":1840,"high":1819,"low":1841,"close":1842,"change":698,"percent_change":158,"volume":687,"transactions":9,"vwap":1842},"2025-07-28",12.265,12.26,12.34,{"date":1844,"open":1793,"high":1845,"low":1846,"close":1793,"change":698,"percent_change":158,"volume":1329,"transactions":9,"vwap":1793},"2025-07-25",12.477,12.28,{"date":1848,"open":1849,"high":1850,"low":1788,"close":1851,"change":46,"percent_change":1852,"volume":1081,"transactions":9,"vwap":1851},"2025-07-24",12.417,12.52,12.4,-1.67,{"date":1854,"open":1793,"high":1855,"low":1793,"close":1856,"change":492,"percent_change":1857,"volume":1462,"transactions":9,"vwap":1856},"2025-07-23",12.65,12.61,1.45,{"date":1859,"open":1860,"high":1783,"low":1861,"close":1862,"change":249,"percent_change":1863,"volume":1128,"transactions":9,"vwap":1862},"2025-07-22",12.498,12.33,12.43,2.3,{"date":1865,"open":1866,"high":1793,"low":1866,"close":1820,"change":930,"percent_change":1680,"volume":1867,"transactions":9,"vwap":1820},"2025-07-21",12.03,19300,{"date":1869,"open":1842,"high":1842,"low":1870,"close":1826,"change":413,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1826},"2025-07-18",12.04,-1.38,20600,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1846,"change":394,"percent_change":1877,"volume":908,"transactions":9,"vwap":1846},"2025-07-17",12.391,12.218,0.9,{"date":1879,"open":1806,"high":1819,"low":1880,"close":1824,"change":1302,"percent_change":679,"volume":1628,"transactions":9,"vwap":1824},"2025-07-16",11.99,{"date":1882,"open":1841,"high":1883,"low":1884,"close":1884,"change":1359,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-07-15",12.445,12.02,-2.99,14200,{"date":1888,"open":1889,"high":1794,"low":1889,"close":1806,"change":730,"percent_change":1532,"volume":884,"transactions":9,"vwap":1806},"2025-07-14",11.905,{"date":1891,"open":1790,"high":1819,"low":1827,"close":1827,"change":39,"percent_change":1655,"volume":1594,"transactions":9,"vwap":1827},"2025-07-11",{"date":1893,"open":1796,"high":27,"low":1796,"close":1769,"change":320,"percent_change":1032,"volume":700,"transactions":9,"vwap":1769},"2025-07-10",{"date":1895,"open":1794,"high":1781,"low":1806,"close":1783,"change":248,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1783},"2025-07-09",0.4,16000,{"date":1899,"open":1827,"high":1855,"low":1827,"close":1765,"change":329,"percent_change":1649,"volume":1494,"transactions":9,"vwap":1765},"2025-07-08",{"date":1901,"open":1790,"high":1794,"low":1902,"close":1801,"change":537,"percent_change":567,"volume":1724,"transactions":9,"vwap":1801},"2025-07-07",11.91,{"date":1904,"open":1793,"high":1781,"low":1793,"close":1814,"change":761,"percent_change":1716,"volume":1535,"transactions":9,"vwap":1814},"2025-07-03",{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":756,"percent_change":446,"volume":1682,"transactions":9,"vwap":1910},"2025-07-02",12.2,12.48,12.06,12.31,{"date":1912,"open":1913,"high":1796,"low":1913,"close":1914,"change":913,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-07-01",11.893,12.25,1.83,21500,{"date":1918,"open":1850,"high":1850,"low":1880,"close":1866,"change":102,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1866},"2025-06-30",-2.43,28900,{"date":1922,"open":1923,"high":1855,"low":1923,"close":1861,"change":237,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1861},"2025-06-27",12.21,1.07,80200,{"date":1927,"open":1928,"high":1929,"low":1907,"close":1907,"change":320,"percent_change":1199,"volume":1930,"transactions":9,"vwap":1907},"2025-06-26",12.24,12.425,17700,{"date":1932,"open":1933,"high":1806,"low":1934,"close":1827,"change":1302,"percent_change":943,"volume":1263,"transactions":9,"vwap":1827},"2025-06-25",11.845,11.5,{"date":1936,"open":1937,"high":1827,"low":1938,"close":1939,"change":522,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-06-24",11.98,11.85,12.12,2.11,13100,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":73,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-06-23",11.4,11.97,11.87,4.12,36100,{"date":1950,"open":1951,"high":1951,"low":1944,"close":1944,"change":699,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1944},"2025-06-20",11.69,-1.55,101700,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":756,"percent_change":1399,"volume":1494,"transactions":9,"vwap":1958},"2025-06-18",11.56,11.67,11.58,{"date":1960,"open":1961,"high":1951,"low":1961,"close":1962,"change":769,"percent_change":227,"volume":1133,"transactions":9,"vwap":1962},"2025-06-17",11.41,11.52,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1965,"change":730,"percent_change":493,"volume":824,"transactions":9,"vwap":1965},"2025-06-16",11.53,11.55,11.42,{"date":1969,"open":1970,"high":1971,"low":1961,"close":1961,"change":287,"percent_change":749,"volume":1972,"transactions":9,"vwap":1961},"2025-06-13",11.43,11.565,268500,{"date":1974,"open":1975,"high":1934,"low":1970,"close":1976,"change":429,"percent_change":429,"volume":1049,"transactions":9,"vwap":1976},"2025-06-12",11.468,11.46,{"date":1978,"open":1962,"high":1965,"low":1979,"close":1976,"change":287,"percent_change":456,"volume":1980,"transactions":9,"vwap":1976},"2025-06-11",11.37,14100,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":552,"percent_change":1986,"volume":884,"transactions":9,"vwap":1985},"2025-06-10",11.319,11.65,11.51,0.88,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1961,"change":352,"percent_change":484,"volume":1186,"transactions":9,"vwap":1961},"2025-06-09",11.35,11.439,11.33,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":641,"percent_change":1076,"volume":1998,"transactions":9,"vwap":1997},"2025-06-06",11.44,11.525,11.355,11.47,7400,{"date":2000,"open":1934,"high":1934,"low":2001,"close":2002,"change":208,"percent_change":2003,"volume":1628,"transactions":9,"vwap":2002},"2025-06-05",11.24,11.31,-0.7,{"date":2005,"open":1961,"high":2006,"low":2007,"close":2008,"change":227,"percent_change":2009,"volume":903,"transactions":9,"vwap":2008},"2025-06-04",11.425,11.32,11.39,-0.78,{"date":2011,"open":2007,"high":2012,"low":2007,"close":2013,"change":1071,"percent_change":2014,"volume":1186,"transactions":9,"vwap":2013},"2025-06-03",11.49,11.48,1.23,{"date":2016,"open":2017,"high":2018,"low":2002,"close":2019,"change":352,"percent_change":1287,"volume":1343,"transactions":9,"vwap":2019},"2025-06-02",11.371,11.655,11.34,{"date":2021,"open":1979,"high":2022,"low":1979,"close":1944,"change":352,"percent_change":484,"volume":2023,"transactions":9,"vwap":1944},"2025-05-30",11.7,12700,{"date":2025,"open":1997,"high":2026,"low":1961,"close":1976,"change":386,"percent_change":897,"volume":2027,"transactions":9,"vwap":1976},"2025-05-29",11.571,15200,{"date":2029,"open":2030,"high":2030,"low":2031,"close":1956,"change":516,"percent_change":2032,"volume":1418,"transactions":9,"vwap":1956},"2025-05-28",11.66,11.415,-1.95,{"date":2034,"open":1966,"high":1938,"low":1965,"close":2035,"change":931,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-05-27",11.79,2.34,9000,{"date":2039,"open":1997,"high":2022,"low":2040,"close":1962,"change":320,"percent_change":1582,"volume":1288,"transactions":9,"vwap":1962},"2025-05-23",11.367,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":790,"volume":988,"transactions":9,"vwap":2045},"2025-05-22",11.6,11.745,11.59,-0.19,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":729,"percent_change":657,"volume":2053,"transactions":9,"vwap":2052},"2025-05-21",11.61,11.83,11.511,11.78,15900,{"date":2055,"open":2043,"high":2056,"low":2057,"close":2056,"change":552,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-05-20",11.76,11.57,0.86,5700,{"date":2061,"open":2062,"high":2030,"low":2062,"close":2030,"change":1173,"percent_change":2063,"volume":1360,"transactions":9,"vwap":2030},"2025-05-19",11.64,-1.35,{"date":2065,"open":2066,"high":2066,"low":2049,"close":2067,"change":352,"percent_change":422,"volume":1886,"transactions":9,"vwap":2067},"2025-05-16",11.9,11.82,{"date":2069,"open":1965,"high":2070,"low":1962,"close":2070,"change":845,"percent_change":2071,"volume":898,"transactions":9,"vwap":2070},"2025-05-15",11.88,2.77,{"date":2073,"open":1984,"high":2074,"low":1956,"close":1956,"change":516,"percent_change":2032,"volume":898,"transactions":9,"vwap":1956},"2025-05-14",11.827,{"date":2076,"open":2035,"high":2035,"low":1961,"close":2035,"change":237,"percent_change":2077,"volume":1263,"transactions":9,"vwap":2035},"2025-05-13",1.11,{"date":2079,"open":2066,"high":2066,"low":2080,"close":2030,"change":656,"percent_change":966,"volume":739,"transactions":9,"vwap":2030},"2025-05-12",11.531,{"date":2082,"open":1967,"high":2083,"low":1967,"close":2083,"change":2084,"percent_change":330,"volume":1061,"transactions":9,"vwap":2083},"2025-05-09",11.63,0.135,{"date":2086,"open":1956,"high":1956,"low":1989,"close":2087,"change":2088,"percent_change":2089,"volume":903,"transactions":9,"vwap":2087},"2025-05-08",11.495,0.095,0.83,{"date":2091,"open":2092,"high":1966,"low":2092,"close":1944,"change":394,"percent_change":2093,"volume":994,"transactions":9,"vwap":1944},"2025-05-07",11.088,0.97,{"date":2095,"open":1962,"high":2096,"low":2097,"close":2097,"change":516,"percent_change":2098,"volume":700,"transactions":9,"vwap":2097},"2025-05-06",11.691,11.29,-2,{"date":2100,"open":2101,"high":2101,"low":1962,"close":1962,"change":158,"percent_change":2102,"volume":903,"transactions":9,"vwap":1962},"2025-05-05",11.71,-2.04,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2056,"change":966,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2056},"2025-05-02",11.755,11.84,2.26,8300,{"date":2110,"open":2002,"high":2045,"low":2111,"close":1934,"change":249,"percent_change":2112,"volume":1941,"transactions":9,"vwap":1934},"2025-05-01",11.1,2.5,{"date":2114,"open":2115,"high":1956,"low":2115,"close":2116,"change":208,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-04-30",11.16,11.22,-0.71,17900,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":573,"percent_change":2124,"volume":2027,"transactions":9,"vwap":2123},"2025-04-29",11.03,11.376,11.3,2.08,{"date":2126,"open":2127,"high":2115,"low":178,"close":2128,"change":755,"percent_change":218,"volume":1320,"transactions":9,"vwap":2128},"2025-04-28",10.93,11.07,{"date":182,"open":2121,"high":2116,"low":2130,"close":2131,"change":656,"percent_change":931,"volume":687,"transactions":9,"vwap":2131},10.9,11.06]