[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PBHC":3,"homepage-market-summary":33,"stock-historical-PBHC":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"PBHC","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},"Pathfinder Bancorp Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Pathfinder Bancorp Inc is a holding company for Pathfinder Bank. The Pathfinder Bank is a commercial bank engaged in attracting deposits from the general public and investing such deposits, together with other sources of funds, in loans secured by residential real estate, commercial real estate, small business loans, and consumer loans. The bank invests a portion of its assets in debt securities issued by the United States Government and its agencies and sponsored enterprises, state and municipal obligations, corporate debt securities, mutual funds, and equity securities. The principal source of income is interest on loans and investment securities.","187","Oswego, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},2.3669,0.4,"Quarterly","2026-10-16",{"close":21,"open":21,"high":21,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},16.9,16.89,0.01,0.06,245.2983,36,16.9492,18.3,12.06,5654.390218566801,77.6,7767,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":155},"success",[36,43,50,57,63,70],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":14,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":14,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":41,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":76,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":76,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,145,150],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":76},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":68,"price":144,"is_up":14},"Real Estate","XLRE",40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":14},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":68,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":28,"period_low":29,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":21,"start_date":183,"end_date":5},5315,1939903.383986,11.48,"2025-04-21",[185,186,195,205,213,220,228,237,245,253,262,270,278,285,294,304,310,319,328,338,346,356,366,376,386,395,406,413,421,431,438,447,456,465,472,479,485,492,501,509,517,524,531,539,550,558,564,572,580,589,596,605,613,620,625,631,638,645,653,660,665,671,676,681,688,695,701,708,713,718,726,733,738,742,748,753,758,765,773,779,787,793,799,807,815,820,827,833,839,846,850,857,861,863,866,872,876,878,882,886,892,898,902,907,913,918,924,928,930,935,938,941,944,946,949,951,953,956,959,965,970,976,982,987,993,997,999,1003,1006,1010,1012,1015,1018,1022,1027,1032,1035,1039,1044,1048,1052,1057,1061,1063,1068,1073,1077,1081,1084,1089,1093,1096,1099,1104,1106,1109,1111,1113,1116,1120,1125,1130,1135,1139,1145,1151,1158,1165,1168,1172,1174,1176,1179,1182,1186,1191,1193,1197,1199,1204,1207,1209,1211,1216,1220,1223,1225,1228,1231,1236,1239,1241,1246,1248,1252,1254,1258,1264,1269,1273,1276,1279,1283,1288,1293,1296,1299,1301,1304,1308,1314,1318,1322,1326,1329,1333,1336,1340,1343,1345,1347,1350,1355,1358,1363,1369,1371,1374,1377,1381,1384,1387,1391,1394,1397,1399,1403,1407,1411,1413,1416,1420,1423,1426,1428,1432,1435,1438,1442,1446,1450,1453,1457,1461,1465,1470,1472,1475,1478,1484,1487,1492,1496,1500,1502,1504,1506,1508,1511,1514,1519,1522,1524,1526,1529,1532,1535,1538,1542,1546,1550,1552,1555,1560,1564,1567,1571,1576,1579,1581,1584,1589,1593,1596,1600,1602,1604,1606,1609,1612,1615,1620,1624,1627,1629,1631,1633,1635,1638,1641,1643,1646,1649,1654,1656,1658,1661,1665,1667,1669,1671,1674,1679,1682,1685,1688,1691,1695,1698,1700,1704,1707,1710,1713,1715,1718,1723,1727,1732,1737,1739,1743,1747,1750,1753,1755,1757,1759,1765,1767,1769,1771,1774,1778,1781,1784,1787,1791,1794,1799,1801,1804,1807,1810,1812],{"date":5,"open":21,"high":21,"low":21,"close":21,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":22,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",17.25,17.26,-0.54,-3.1,1924.1056,315,17.0794,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",16.73,17.45,17.43,0.72,4.31,1248.492739,75,17.112,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",16.71,-0.17,-1.01,461.682639,88,17.0001,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":83,"volume":217,"transactions":218,"vwap":219},"2026-09-30",16.88,-0.3233,232.3171,62,16.9948,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",17.2033,-0.1467,-0.85,519.3491,72,17.2574,{"date":229,"open":230,"high":231,"low":232,"close":230,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",17.35,17.3501,17.29,0,3750.3511,105,17.3413,{"date":238,"open":239,"high":239,"low":230,"close":230,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",17.5,-0.94,-5.14,496.464217,54,17.414,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",18.29,0.99,5.72,318.3511,91,17.8718,{"date":254,"open":255,"high":28,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",17.435,17.3,-0.72,-4,1306.790118,166,17.6082,{"date":263,"open":256,"high":264,"low":256,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",18.02,0.46,2.62,12048.3511,125,17.961,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",17.56,0.69,4.09,461.65452,118,17.4166,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":160,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",16.87,-1.4,666.5171,122,17.0032,{"date":286,"open":287,"high":288,"low":287,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",17.11,18.28,-0.41,-2.34,6754.6101,149,17.4122,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",17.775,17.42,17.52,0.31,1.8,1211.668375,169,17.5326,{"date":305,"open":256,"high":28,"low":306,"close":306,"change":23,"percent_change":24,"volume":307,"transactions":308,"vwap":309},"2026-09-11",17.21,2086.6101,158,17.6273,{"date":311,"open":312,"high":256,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",16.985,17.2,0.49,2.93,2483.6101,173,17.1501,{"date":320,"open":321,"high":322,"low":321,"close":207,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",16.65,16.725,0.415,2.55,1448.6101,220,16.6329,{"date":329,"open":330,"high":331,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",15.97,16.295,15.67,0.505,3.2,11004.9611,213,15.9994,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",15.79,0.1901,1.22,905.6101,53,15.8159,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":119,"volume":353,"transactions":354,"vwap":355},"2026-09-03",15.62,15.655,15.43,15.5999,-0.0501,22719.2601,151,15.5711,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-02",15.85,15.6,15.65,0.08,0.51,14350.6101,258,15.6713,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",16.01,16.02,15.57,-0.14,-0.89,2242.609587,257,15.7546,{"date":377,"open":378,"high":358,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",15.82,15.58,15.71,-0.4,-2.48,8670.714569,204,15.8871,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":48,"percent_change":68,"volume":392,"transactions":393,"vwap":394},"2026-08-28",16.2,16.3,16,16.11,7906.6101,178,16.1896,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",16.52,16.62,16.28,16.32,-0.18,-1.09,9361.306518,136,16.4668,{"date":407,"open":408,"high":409,"low":408,"close":408,"change":233,"percent_change":233,"volume":410,"transactions":411,"vwap":412},"2026-08-26",16.5,16.8999,4225.727859,109,16.6117,{"date":414,"open":415,"high":197,"low":408,"close":408,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",16.54,-0.1,-0.6,6904.390129,191,16.7428,{"date":422,"open":423,"high":424,"low":408,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",16.75,16.91,16.6,0.2099,1.28,7226.28566,272,16.7477,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":354,"vwap":437},"2026-08-21",16.3901,-0.2199,-1.32,1824.274652,17.6254,{"date":439,"open":389,"high":440,"low":389,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",16.8,16.61,0.28,1.71,4774.671168,135,16.5458,{"date":448,"open":408,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",16.51,16.33,-0.2,-1.21,749.6101,61,16.4285,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",16.25,16.53,0.26,1.6,5344.6211,113,16.3255,{"date":466,"open":467,"high":441,"low":468,"close":468,"change":233,"percent_change":233,"volume":469,"transactions":470,"vwap":471},"2026-08-17",16.55,16.27,4593.6101,297,16.4414,{"date":473,"open":474,"high":474,"low":458,"close":468,"change":475,"percent_change":476,"volume":477,"transactions":203,"vwap":478},"2026-08-14",16.4,0.02,0.12,1080.6101,16.3402,{"date":480,"open":458,"high":481,"low":458,"close":458,"change":233,"percent_change":233,"volume":482,"transactions":483,"vwap":484},"2026-08-13",16.515,8104.6101,87,16.3512,{"date":486,"open":487,"high":487,"low":458,"close":458,"change":488,"percent_change":-6,"volume":489,"transactions":490,"vwap":491},"2026-08-12",16.45,-0.0001,817.6101,49,16.3316,{"date":493,"open":494,"high":494,"low":458,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",16.26,16.2501,0.2501,1.56,1370.6732,55,16.2536,{"date":502,"open":458,"high":503,"low":390,"close":390,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-10",16.56,-0.5,-3.03,6702.057638,86,16.4267,{"date":510,"open":459,"high":511,"low":512,"close":408,"change":513,"percent_change":401,"volume":514,"transactions":515,"vwap":516},"2026-08-07",17.22,16.445,-0.03,10730.6101,376,16.6672,{"date":518,"open":467,"high":467,"low":474,"close":459,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",0.24,1.47,2479.6732,279,16.6249,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":442,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",16.29,1.75,300.0039,33,16.2324,{"date":532,"open":533,"high":368,"low":533,"close":368,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",15.47,-0.11,-0.68,1497.468954,106,16.1082,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",15.7,16.5329,15.6901,16.12,-0.23,-1.41,6042.568717,188,16.1943,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":74,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",15.75,16.35,0.43,9915.0039,142,16.2047,{"date":559,"open":391,"high":399,"low":560,"close":399,"change":442,"percent_change":527,"volume":561,"transactions":562,"vwap":563},"2026-07-30",15.9641,3846.070389,281,16.091,{"date":565,"open":566,"high":567,"low":568,"close":390,"change":233,"percent_change":233,"volume":569,"transactions":570,"vwap":571},"2026-07-29",15.98,16.05,15.9,5978.0039,164,15.9896,{"date":573,"open":574,"high":574,"low":390,"close":390,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",16.15,0.0978,0.62,1061.0039,71,16.0279,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-24",16.575,15.9022,-0.0678,-0.42,889.137714,41,16.0667,{"date":590,"open":544,"high":591,"low":332,"close":330,"change":592,"percent_change":593,"volume":594,"transactions":556,"vwap":595},"2026-07-23",16.635,-0.01,-0.06,10780.0039,16.0178,{"date":597,"open":449,"high":598,"low":599,"close":566,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",16.845,15.76,-0.015,-0.09,25311.4989,341,16.1556,{"date":606,"open":607,"high":494,"low":378,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":556,"vwap":612},"2026-07-21",15.86,15.995,-0.055,-0.34,6198.0039,15.9741,{"date":614,"open":615,"high":615,"low":567,"close":567,"change":610,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",16.08,-2.07,1927.065024,744,16.0166,{"date":621,"open":599,"high":207,"low":599,"close":622,"change":519,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-17",16.39,1.49,12400,{"date":626,"open":627,"high":628,"low":358,"close":574,"change":601,"percent_change":629,"volume":630,"transactions":9,"vwap":574},"2026-07-16",15.89,16.99,-0.55,11100,{"date":632,"open":633,"high":634,"low":330,"close":635,"change":636,"percent_change":637,"volume":624,"transactions":9,"vwap":635},"2026-07-15",16.07,16.81,16.24,-0.28,-1.69,{"date":639,"open":640,"high":398,"low":641,"close":397,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":397},"2026-07-14",16.49,16.43,0.22,1.35,2300,{"date":646,"open":647,"high":648,"low":649,"close":389,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":389},"2026-07-13",15.74,16.76,15.36,0.3,1.88,86500,{"date":654,"open":655,"high":622,"low":656,"close":390,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":390},"2026-07-10",15.66,15.42,0.09,0.57,115700,{"date":661,"open":368,"high":368,"low":662,"close":663,"change":23,"percent_change":24,"volume":664,"transactions":9,"vwap":663},"2026-07-09",15.56,15.91,12500,{"date":666,"open":667,"high":494,"low":552,"close":568,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":568},"2026-07-08",15.96,-0.05,-0.31,9900,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":593,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-07",15.95,-0.37,300,{"date":677,"open":678,"high":215,"low":368,"close":368,"change":371,"percent_change":679,"volume":680,"transactions":9,"vwap":368},"2026-07-06",16.19,-0.87,9600,{"date":682,"open":683,"high":684,"low":683,"close":574,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":574},"2026-07-02",15.87,16.94,-0.08,-0.49,10000,{"date":689,"open":690,"high":424,"low":340,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-01",15.99,16.23,0.35,2.2,11700,{"date":696,"open":633,"high":408,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-30",15.88,-0.33,-2.04,12300,{"date":702,"open":703,"high":703,"low":607,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-29",16.7,16.21,-0.19,-1.16,10300,{"date":709,"open":400,"high":425,"low":615,"close":474,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":474},"2026-06-26",0.14,0.86,8200,{"date":714,"open":526,"high":215,"low":607,"close":494,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":494},"2026-06-25",0.23,1.43,28000,{"date":719,"open":390,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-24",17.4,15.63,16.030001,-0.07,-0.43,67000,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":416,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-23",15.78,17.07,16.1,-0.62,14100,{"date":734,"open":622,"high":474,"low":663,"close":388,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":388},"2026-06-22",-0.67,-3.97,10900,{"date":739,"open":368,"high":280,"low":649,"close":280,"change":114,"percent_change":740,"volume":741,"transactions":9,"vwap":280},"2026-06-18",6.5,29100,{"date":743,"open":744,"high":566,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-17",15.84,0.19,1.21,4000,{"date":749,"open":750,"high":730,"low":750,"close":360,"change":554,"percent_change":751,"volume":752,"transactions":9,"vwap":360},"2026-06-16",14.95,2.83,9800,{"date":754,"open":615,"high":215,"low":755,"close":755,"change":545,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-15",15.22,-1.49,8700,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":687,"transactions":9,"vwap":761},"2026-06-12",14.88,15.45,13.72,0.6,4.04,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":401,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-11",15.25,15.3,14.61,14.85,-1.2,32900,{"date":774,"open":775,"high":767,"low":776,"close":777,"change":233,"percent_change":233,"volume":778,"transactions":9,"vwap":777},"2026-06-10",15.11,14.94,15.03,7600,{"date":780,"open":781,"high":782,"low":783,"close":777,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":777},"2026-06-09",14.2,15.13,13.74,0.88,6.22,22900,{"date":788,"open":789,"high":781,"low":789,"close":790,"change":442,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-08",13.77,14.15,2.02,15700,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":545,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-05",14,13.87,-1.63,3400,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-06-04",14.07,14.1,14.05,0.45,3.3,3700,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-03",13.92,14.08,13.65,0.13,0.96,4600,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":668,"percent_change":674,"volume":819,"transactions":9,"vwap":818},"2026-06-02",13.8,13.52,5200,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-01",13.55,13.57,-0.13,-0.95,1800,{"date":828,"open":817,"high":829,"low":830,"close":830,"change":657,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-29",13.84,13.7,0.66,4100,{"date":834,"open":835,"high":836,"low":822,"close":837,"change":601,"percent_change":55,"volume":838,"transactions":9,"vwap":837},"2026-05-28",13.76,13.83,13.61,4500,{"date":840,"open":841,"high":842,"low":843,"close":830,"change":104,"percent_change":844,"volume":845,"transactions":9,"vwap":830},"2026-05-27",13.91,13.95,13.51,-2.14,38700,{"date":847,"open":848,"high":795,"low":848,"close":795,"change":849,"percent_change":200,"volume":819,"transactions":9,"vwap":795},"2026-05-26",13.86,0.1,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-22",13.5,13.9,0.34,2.51,2200,{"date":858,"open":822,"high":859,"low":822,"close":859,"change":23,"percent_change":74,"volume":860,"transactions":9,"vwap":859},"2026-05-21",13.56,1200,{"date":862,"open":822,"high":822,"low":822,"close":822,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":822},"2026-05-20",{"date":864,"open":852,"high":822,"low":852,"close":822,"change":24,"percent_change":865,"volume":856,"transactions":9,"vwap":822},"2026-05-19",0.44,{"date":867,"open":868,"high":830,"low":869,"close":870,"change":233,"percent_change":233,"volume":871,"transactions":9,"vwap":870},"2026-05-18",13.36,13.25,13.49,2400,{"date":873,"open":852,"high":852,"low":874,"close":870,"change":592,"percent_change":723,"volume":875,"transactions":9,"vwap":870},"2026-05-15",13,6700,{"date":877,"open":852,"high":852,"low":852,"close":852,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":852},"2026-05-14",{"date":879,"open":852,"high":852,"low":852,"close":852,"change":314,"percent_change":880,"volume":881,"transactions":9,"vwap":852},"2026-05-13",3.77,1300,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":233,"percent_change":233,"volume":885,"transactions":9,"vwap":884},"2026-05-12",13.01,12,{"date":887,"open":852,"high":822,"low":888,"close":884,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":884},"2026-05-11",12.49,-0.98,-7.01,10200,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-08",13.99,0.11,0.79,700,{"date":899,"open":795,"high":795,"low":817,"close":900,"change":824,"percent_change":901,"volume":832,"transactions":9,"vwap":900},"2026-05-07",13.88,-0.93,{"date":903,"open":904,"high":802,"low":795,"close":905,"change":601,"percent_change":906,"volume":798,"transactions":9,"vwap":905},"2026-05-06",14.02,14.01,-0.64,{"date":908,"open":909,"high":802,"low":909,"close":802,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":802},"2026-05-05",13.58,0.8,6.02,12900,{"date":914,"open":915,"high":916,"low":915,"close":915,"change":825,"percent_change":917,"volume":912,"transactions":9,"vwap":915},"2026-05-04",13.3,13.89,-6.67,{"date":919,"open":853,"high":920,"low":921,"close":920,"change":692,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-01",14.25,13.6,2.52,3300,{"date":925,"open":859,"high":926,"low":859,"close":853,"change":650,"percent_change":927,"volume":712,"transactions":9,"vwap":853},"2026-04-30",14.06,2.21,{"date":929,"open":921,"high":921,"low":921,"close":921,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":921},"2026-04-29",{"date":931,"open":932,"high":921,"low":932,"close":921,"change":933,"percent_change":623,"volume":934,"transactions":9,"vwap":921},"2026-04-28",13.59,0.2,1700,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":937},"2026-04-27",13.4,{"date":939,"open":843,"high":843,"low":937,"close":937,"change":451,"percent_change":940,"volume":826,"transactions":9,"vwap":937},"2026-04-24",-1.47,{"date":942,"open":921,"high":921,"low":921,"close":921,"change":233,"percent_change":233,"volume":943,"transactions":9,"vwap":921},"2026-04-23",8,{"date":945,"open":921,"high":921,"low":921,"close":921,"change":233,"percent_change":233,"volume":178,"transactions":9,"vwap":921},"2026-04-22",{"date":947,"open":921,"high":921,"low":921,"close":921,"change":948,"percent_change":642,"volume":675,"transactions":9,"vwap":921},"2026-04-21",0.03,{"date":950,"open":823,"high":823,"low":823,"close":823,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":823},"2026-04-20",{"date":952,"open":823,"high":823,"low":823,"close":823,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":823},"2026-04-17",{"date":954,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":955,"transactions":9,"vwap":823},"2026-04-16",500,{"date":957,"open":837,"high":830,"low":921,"close":830,"change":812,"percent_change":813,"volume":958,"transactions":9,"vwap":830},"2026-04-15",1100,{"date":960,"open":823,"high":823,"low":961,"close":823,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":823},"2026-04-14",13.43,0.16,1.19,4200,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":669,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-13",13.41,-2.26,200,{"date":971,"open":972,"high":762,"low":972,"close":762,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":762},"2026-04-10",13.1,0.21,1.55,6800,{"date":977,"open":978,"high":843,"low":979,"close":843,"change":705,"percent_change":980,"volume":981,"transactions":9,"vwap":843},"2026-04-09",13.03,12.86,-1.39,2800,{"date":983,"open":972,"high":830,"low":984,"close":830,"change":985,"percent_change":315,"volume":986,"transactions":9,"vwap":830},"2026-04-08",12.98,0.39,6400,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":985,"percent_change":992,"volume":712,"transactions":9,"vwap":990},"2026-04-07",12.95,13.31,12.91,3.02,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":233,"percent_change":233,"volume":996,"transactions":9,"vwap":995},"2026-04-06",12.92,138,{"date":998,"open":995,"high":995,"low":995,"close":995,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":995},"2026-04-02",{"date":1000,"open":995,"high":995,"low":995,"close":995,"change":962,"percent_change":1001,"volume":1002,"transactions":9,"vwap":995},"2026-04-01",1.25,600,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":23,"percent_change":361,"volume":897,"transactions":9,"vwap":1005},"2026-03-31",12.76,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":233,"percent_change":233,"volume":1009,"transactions":9,"vwap":1008},"2026-03-30",12.75,4,{"date":1011,"open":1008,"high":1008,"low":1008,"close":1008,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1008},"2026-03-27",{"date":1013,"open":869,"high":869,"low":1008,"close":1008,"change":674,"percent_change":1014,"volume":881,"transactions":9,"vwap":1008},"2026-03-26",-2.82,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1017},"2026-03-25",13.12,{"date":1019,"open":1017,"high":1017,"low":1017,"close":1017,"change":1020,"percent_change":1021,"volume":897,"transactions":9,"vwap":1017},"2026-03-24",-0.52,-3.81,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":273,"percent_change":1026,"volume":860,"transactions":9,"vwap":1025},"2026-03-23",13.69,13.64,5.33,{"date":1028,"open":822,"high":1029,"low":989,"close":989,"change":545,"percent_change":1030,"volume":1031,"transactions":9,"vwap":989},"2026-03-20",13.63,-1.75,10700,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":233,"percent_change":233,"volume":177,"transactions":9,"vwap":1034},"2026-03-19",13.18,{"date":1036,"open":1037,"high":1037,"low":1034,"close":1034,"change":148,"percent_change":1038,"volume":178,"transactions":9,"vwap":1034},"2026-03-18",13.44,-0.15,{"date":1040,"open":1024,"high":1024,"low":1041,"close":1041,"change":119,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-17",13.2,-2.37,400,{"date":1045,"open":921,"high":921,"low":967,"close":818,"change":685,"percent_change":1046,"volume":1047,"transactions":9,"vwap":818},"2026-03-16",-0.59,9700,{"date":1049,"open":921,"high":921,"low":921,"close":921,"change":1050,"percent_change":1051,"volume":969,"transactions":9,"vwap":921},"2026-03-13",-0.04,-0.29,{"date":1053,"open":921,"high":830,"low":822,"close":1025,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1025},"2026-03-12",0.15,1.11,18900,{"date":1058,"open":1059,"high":932,"low":1059,"close":870,"change":545,"percent_change":1060,"volume":934,"transactions":9,"vwap":870},"2026-03-11",13.47,-1.68,{"date":1062,"open":921,"high":762,"low":921,"close":762,"change":476,"percent_change":784,"volume":871,"transactions":9,"vwap":762},"2026-03-10",{"date":1064,"open":967,"high":789,"low":967,"close":921,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":921},"2026-03-09",0.04,0.29,6900,{"date":1069,"open":818,"high":859,"low":1070,"close":859,"change":1071,"percent_change":1072,"volume":826,"transactions":9,"vwap":859},"2026-03-06",13.48,0.05,0.37,{"date":1074,"open":852,"high":1075,"low":852,"close":843,"change":824,"percent_change":825,"volume":1076,"transactions":9,"vwap":843},"2026-03-05",13.62,2700,{"date":1078,"open":921,"high":1079,"low":921,"close":1025,"change":361,"percent_change":1080,"volume":832,"transactions":9,"vwap":1025},"2026-03-04",13.71,0.59,{"date":1082,"open":1075,"high":1075,"low":852,"close":859,"change":1071,"percent_change":1072,"volume":1083,"transactions":9,"vwap":859},"2026-03-03",3000,{"date":1085,"open":822,"high":1079,"low":852,"close":843,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":843},"2026-03-02",0.38,2.89,3800,{"date":1090,"open":822,"high":822,"low":1091,"close":1091,"change":674,"percent_change":1092,"volume":798,"transactions":9,"vwap":1091},"2026-02-27",13.13,-2.74,{"date":1094,"open":852,"high":852,"low":852,"close":852,"change":812,"percent_change":1095,"volume":897,"transactions":9,"vwap":852},"2026-02-26",0.97,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1098},"2026-02-25",13.37,{"date":1100,"open":1101,"high":1098,"low":1101,"close":1098,"change":74,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1098},"2026-02-24",13.02,0.53,1400,{"date":1105,"open":915,"high":915,"low":915,"close":915,"change":233,"percent_change":233,"volume":578,"transactions":9,"vwap":915},"2026-02-23",{"date":1107,"open":915,"high":915,"low":915,"close":915,"change":233,"percent_change":233,"volume":1108,"transactions":9,"vwap":915},"2026-02-20",141,{"date":1110,"open":915,"high":915,"low":915,"close":915,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":915},"2026-02-19",{"date":1112,"open":915,"high":915,"low":915,"close":915,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":915},"2026-02-18",{"date":1114,"open":852,"high":843,"low":915,"close":915,"change":104,"percent_change":1115,"volume":1103,"transactions":9,"vwap":915},"2026-02-17",-2.21,{"date":1117,"open":762,"high":1118,"low":921,"close":921,"change":723,"percent_change":1119,"volume":814,"transactions":9,"vwap":921},"2026-02-13",13.75,-0.51,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":675,"transactions":9,"vwap":1122},"2026-02-12",13.67,0.25,1.86,{"date":1126,"open":937,"high":1127,"low":937,"close":1127,"change":371,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-11",13.42,-1.03,800,{"date":1131,"open":1132,"high":1118,"low":1101,"close":859,"change":1054,"percent_change":1133,"volume":1134,"transactions":9,"vwap":859},"2026-02-10",13.04,1.12,10500,{"date":1136,"open":1137,"high":967,"low":1137,"close":967,"change":865,"percent_change":1138,"volume":826,"transactions":9,"vwap":967},"2026-02-09",13.38,3.39,{"date":1140,"open":1005,"high":972,"low":1141,"close":1142,"change":74,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-06",12.72,12.97,0.54,8900,{"date":1146,"open":961,"high":961,"low":1147,"close":1148,"change":451,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-05",12.89,12.9,-1.53,3200,{"date":1152,"open":1153,"high":1154,"low":1153,"close":972,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":972},"2026-02-04",12.52,13.22,0.94,7.73,8000,{"date":1159,"open":835,"high":1160,"low":29,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-03",13.78,12.16,-1.52,-11.11,5300,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1167},"2026-02-02",13.68,{"date":1169,"open":1170,"high":1170,"low":1167,"close":1167,"change":1171,"percent_change":258,"volume":958,"transactions":9,"vwap":1167},"2026-01-30",13.82,-0.57,{"date":1173,"open":920,"high":920,"low":920,"close":920,"change":233,"percent_change":233,"volume":885,"transactions":9,"vwap":920},"2026-01-29",{"date":1175,"open":920,"high":920,"low":920,"close":920,"change":23,"percent_change":74,"volume":675,"transactions":9,"vwap":920},"2026-01-28",{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":233,"percent_change":233,"volume":1043,"transactions":9,"vwap":1178},"2026-01-27",14.24,{"date":1180,"open":920,"high":920,"low":1178,"close":1178,"change":849,"percent_change":1181,"volume":1002,"transactions":9,"vwap":1178},"2026-01-26",0.71,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":650,"percent_change":1185,"volume":675,"transactions":9,"vwap":1184},"2026-01-23",14.14,2.17,{"date":1187,"open":1188,"high":1189,"low":829,"close":829,"change":669,"percent_change":1190,"volume":958,"transactions":9,"vwap":829},"2026-01-22",14.33,14.34,-2.19,{"date":1192,"open":790,"high":790,"low":790,"close":790,"change":476,"percent_change":711,"volume":1043,"transactions":9,"vwap":790},"2026-01-21",{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":669,"percent_change":1196,"volume":897,"transactions":9,"vwap":1195},"2026-01-20",14.03,-2.16,{"date":1198,"open":1189,"high":1189,"low":1189,"close":1189,"change":233,"percent_change":233,"volume":211,"transactions":9,"vwap":1189},"2026-01-16",{"date":1200,"open":1201,"high":1202,"low":781,"close":1189,"change":895,"percent_change":1203,"volume":1076,"transactions":9,"vwap":1189},"2026-01-15",14.23,14.35,0.77,{"date":1205,"open":1195,"high":1201,"low":1195,"close":1201,"change":124,"percent_change":1206,"volume":1002,"transactions":9,"vwap":1201},"2026-01-14",-0.84,{"date":1208,"open":1202,"high":1202,"low":1202,"close":1202,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1202},"2026-01-13",{"date":1210,"open":1202,"high":1202,"low":1202,"close":1202,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1202},"2026-01-12",{"date":1212,"open":920,"high":1213,"low":1214,"close":1202,"change":710,"percent_change":248,"volume":1215,"transactions":9,"vwap":1202},"2026-01-09",14.38,13.96,2900,{"date":1217,"open":1195,"high":1202,"low":1195,"close":1218,"change":1050,"percent_change":636,"volume":1219,"transactions":9,"vwap":1218},"2026-01-08",14.21,4700,{"date":1221,"open":920,"high":920,"low":920,"close":920,"change":233,"percent_change":233,"volume":1222,"transactions":9,"vwap":920},"2026-01-07",127,{"date":1224,"open":920,"high":920,"low":920,"close":920,"change":849,"percent_change":1181,"volume":1043,"transactions":9,"vwap":920},"2026-01-06",{"date":1226,"open":790,"high":790,"low":790,"close":790,"change":948,"percent_change":973,"volume":1227,"transactions":9,"vwap":790},"2026-01-05",900,{"date":1229,"open":789,"high":1230,"low":789,"close":1230,"change":23,"percent_change":74,"volume":1002,"transactions":9,"vwap":1230},"2026-01-02",14.12,{"date":1232,"open":921,"high":1233,"low":1234,"close":1233,"change":362,"percent_change":1235,"volume":747,"transactions":9,"vwap":1233},"2025-12-31",14.11,13.45,3.75,{"date":1237,"open":811,"high":811,"low":921,"close":921,"change":1238,"percent_change":706,"volume":644,"transactions":9,"vwap":921},"2025-12-30",-0.16,{"date":1240,"open":811,"high":835,"low":811,"close":835,"change":74,"percent_change":362,"volume":958,"transactions":9,"vwap":835},"2025-12-29",{"date":1242,"open":1243,"high":1243,"low":1244,"close":1024,"change":669,"percent_change":1115,"volume":1245,"transactions":9,"vwap":1024},"2025-12-26",13.94,13.35,5800,{"date":1247,"open":795,"high":795,"low":795,"close":795,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":795},"2025-12-24",{"date":1249,"open":1118,"high":803,"low":1118,"close":795,"change":1038,"percent_change":1250,"volume":1251,"transactions":9,"vwap":795},"2025-12-23",-1.06,1500,{"date":1253,"open":790,"high":790,"low":790,"close":790,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":790},"2025-12-22",{"date":1255,"open":1218,"high":1218,"low":852,"close":790,"change":165,"percent_change":1256,"volume":1257,"transactions":9,"vwap":790},"2025-12-19",-1.74,13300,{"date":1259,"open":1260,"high":1261,"low":848,"close":1262,"change":124,"percent_change":1263,"volume":798,"transactions":9,"vwap":1262},"2025-12-18",14.48,14.5,14.4,-0.83,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":451,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2025-12-17",14.52,-1.36,2500,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1050,"percent_change":1272,"volume":958,"transactions":9,"vwap":1271},"2025-12-16",14.72,-0.27,{"date":1274,"open":837,"high":1275,"low":837,"close":1275,"change":824,"percent_change":679,"volume":860,"transactions":9,"vwap":1275},"2025-12-15",14.76,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1278},"2025-12-12",14.89,{"date":1280,"open":1278,"high":1278,"low":1278,"close":1278,"change":1281,"percent_change":1282,"volume":675,"transactions":9,"vwap":1278},"2025-12-11",0.64,4.49,{"date":1284,"open":1285,"high":1285,"low":920,"close":920,"change":1286,"percent_change":1287,"volume":964,"transactions":9,"vwap":920},"2025-12-10",14.7,-0.65,-4.36,{"date":1289,"open":795,"high":1290,"low":809,"close":1290,"change":1291,"percent_change":1292,"volume":778,"transactions":9,"vwap":1290},"2025-12-09",14.9,0.9,6.43,{"date":1294,"open":790,"high":790,"low":795,"close":795,"change":534,"percent_change":1295,"volume":1227,"transactions":9,"vwap":795},"2025-12-08",-0.78,{"date":1297,"open":1233,"high":1233,"low":1233,"close":1233,"change":601,"percent_change":1298,"volume":675,"transactions":9,"vwap":1233},"2025-12-05",-0.63,{"date":1300,"open":781,"high":781,"low":781,"close":781,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":781},"2025-12-04",{"date":1302,"open":1303,"high":781,"low":1303,"close":781,"change":668,"percent_change":153,"volume":675,"transactions":9,"vwap":781},"2025-12-03",14.16,{"date":1305,"open":1306,"high":750,"low":852,"close":920,"change":233,"percent_change":233,"volume":1307,"transactions":9,"vwap":920},"2025-12-02",14.26,7200,{"date":1309,"open":790,"high":1310,"low":1311,"close":920,"change":1123,"percent_change":1312,"volume":1313,"transactions":9,"vwap":920},"2025-12-01",14.75,14.13,1.79,5000,{"date":1315,"open":1243,"high":795,"low":1316,"close":795,"change":165,"percent_change":1030,"volume":1317,"transactions":9,"vwap":795},"2025-11-28",13.93,1900,{"date":1319,"open":836,"high":920,"low":1118,"close":920,"change":1320,"percent_change":90,"volume":1321,"transactions":9,"vwap":920},"2025-11-26",0.42,11300,{"date":1323,"open":1324,"high":1324,"low":836,"close":836,"change":585,"percent_change":1325,"volume":832,"transactions":9,"vwap":836},"2025-11-25",14.55,-2.95,{"date":1327,"open":920,"high":920,"low":920,"close":920,"change":233,"percent_change":233,"volume":1328,"transactions":9,"vwap":920},"2025-11-24",2,{"date":1330,"open":1331,"high":1332,"low":790,"close":920,"change":233,"percent_change":233,"volume":832,"transactions":9,"vwap":920},"2025-11-21",14.29,14.77,{"date":1334,"open":1335,"high":1335,"low":790,"close":920,"change":668,"percent_change":153,"volume":1083,"transactions":9,"vwap":920},"2025-11-20",14.81,{"date":1337,"open":1271,"high":1271,"low":1338,"close":1338,"change":504,"percent_change":1339,"volume":897,"transactions":9,"vwap":1338},"2025-11-19",14.3,-3.38,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1342},"2025-11-18",14.8,{"date":1344,"open":1342,"high":1342,"low":1342,"close":1342,"change":668,"percent_change":610,"volume":675,"transactions":9,"vwap":1342},"2025-11-17",{"date":1346,"open":770,"high":770,"low":770,"close":770,"change":948,"percent_change":933,"volume":819,"transactions":9,"vwap":770},"2025-11-14",{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1349},"2025-11-13",14.82,{"date":1351,"open":1352,"high":1352,"low":1349,"close":1349,"change":636,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1349},"2025-11-12",14.96,-1.85,5500,{"date":1356,"open":1357,"high":1357,"low":1290,"close":1357,"change":233,"percent_change":233,"volume":832,"transactions":9,"vwap":1357},"2025-11-11",15.1,{"date":1359,"open":1357,"high":1360,"low":1361,"close":1357,"change":1065,"percent_change":1362,"volume":981,"transactions":9,"vwap":1357},"2025-11-10",15.15,15,0.27,{"date":1364,"open":782,"high":1360,"low":1365,"close":1366,"change":1050,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-11-07",14.97,15.06,-0.26,5700,{"date":1370,"open":1357,"high":1360,"low":1365,"close":1357,"change":233,"percent_change":233,"volume":747,"transactions":9,"vwap":1357},"2025-11-06",{"date":1372,"open":1357,"high":1357,"low":1373,"close":1357,"change":475,"percent_change":812,"volume":934,"transactions":9,"vwap":1357},"2025-11-05",15.09,{"date":1375,"open":73,"high":73,"low":73,"close":73,"change":233,"percent_change":233,"volume":1376,"transactions":9,"vwap":73},"2025-11-04",29,{"date":1378,"open":1379,"high":73,"low":1380,"close":73,"change":24,"percent_change":17,"volume":1076,"transactions":9,"vwap":73},"2025-11-03",15.07,14.91,{"date":1382,"open":1383,"high":1383,"low":1361,"close":1383,"change":124,"percent_change":84,"volume":934,"transactions":9,"vwap":1383},"2025-10-31",15.02,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1386},"2025-10-30",15.14,{"date":1388,"open":1389,"high":1389,"low":1366,"close":1386,"change":745,"percent_change":1390,"volume":798,"transactions":9,"vwap":1386},"2025-10-29",15.17,1.27,{"date":1392,"open":750,"high":1386,"low":776,"close":750,"change":657,"percent_change":1393,"volume":860,"transactions":9,"vwap":750},"2025-10-28",0.61,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1396},"2025-10-27",14.86,{"date":1398,"open":775,"high":768,"low":1396,"close":1396,"change":973,"percent_change":716,"volume":986,"transactions":9,"vwap":1396},"2025-10-24",{"date":1400,"open":775,"high":775,"low":1401,"close":1401,"change":731,"percent_change":1402,"volume":1103,"transactions":9,"vwap":1401},"2025-10-23",14.65,-4.06,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":74,"percent_change":265,"volume":1354,"transactions":9,"vwap":1406},"2025-10-22",15.24,15.27,{"date":1408,"open":926,"high":1409,"low":926,"close":1409,"change":710,"percent_change":1410,"volume":1227,"transactions":9,"vwap":1409},"2025-10-21",15.2,0.93,{"date":1412,"open":1366,"high":1366,"low":1366,"close":1366,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1366},"2025-10-20",{"date":1414,"open":1379,"high":1379,"low":1415,"close":1366,"change":165,"percent_change":797,"volume":1227,"transactions":9,"vwap":1366},"2025-10-17",15.05,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":74,"percent_change":265,"volume":1419,"transactions":9,"vwap":1418},"2025-10-16",15.31,88200,{"date":1421,"open":1422,"high":1405,"low":1422,"close":1405,"change":657,"percent_change":1080,"volume":1002,"transactions":9,"vwap":1405},"2025-10-15",15.16,{"date":1424,"open":1360,"high":1425,"low":1360,"close":1360,"change":1065,"percent_change":460,"volume":1129,"transactions":9,"vwap":1360},"2025-10-14",15.29,{"date":1427,"open":73,"high":775,"low":73,"close":775,"change":592,"percent_change":723,"volume":955,"transactions":9,"vwap":775},"2025-10-13",{"date":1429,"open":767,"high":767,"low":775,"close":1430,"change":371,"percent_change":1431,"volume":958,"transactions":9,"vwap":1430},"2025-10-10",15.12,-0.92,{"date":1433,"open":768,"high":768,"low":1434,"close":1434,"change":534,"percent_change":257,"volume":838,"transactions":9,"vwap":1434},"2025-10-09",15.26,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":592,"percent_change":723,"volume":897,"transactions":9,"vwap":1437},"2025-10-08",15.37,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":124,"percent_change":98,"volume":1129,"transactions":9,"vwap":1441},"2025-10-07",15.4,15.38,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":933,"percent_change":1445,"volume":1043,"transactions":9,"vwap":1444},"2025-10-06",15.5,1.31,{"date":1447,"open":1448,"high":1449,"low":1448,"close":768,"change":361,"percent_change":1102,"volume":958,"transactions":9,"vwap":768},"2025-10-03",15.23,15.32,{"date":1451,"open":1437,"high":1437,"low":1422,"close":755,"change":1038,"percent_change":889,"volume":1452,"transactions":9,"vwap":755},"2025-10-02",4300,{"date":1454,"open":1455,"high":360,"low":1437,"close":1437,"change":669,"percent_change":1456,"volume":958,"transactions":9,"vwap":1437},"2025-10-01",15.39,-1.98,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":854,"percent_change":1460,"volume":1043,"transactions":9,"vwap":1459},"2025-09-30",15.68,2.22,{"date":1462,"open":1463,"high":1463,"low":1418,"close":1464,"change":475,"percent_change":812,"volume":955,"transactions":9,"vwap":1464},"2025-09-29",15.41,15.34,{"date":1466,"open":1444,"high":1467,"low":822,"close":1449,"change":636,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1449},"2025-09-26",15.72,-1.79,15400,{"date":1471,"open":359,"high":359,"low":359,"close":359,"change":519,"percent_change":497,"volume":1129,"transactions":9,"vwap":359},"2025-09-25",{"date":1473,"open":1474,"high":1474,"low":649,"close":649,"change":109,"percent_change":505,"volume":1219,"transactions":9,"vwap":649},"2025-09-24",15.8,{"date":1476,"open":721,"high":744,"low":1449,"close":744,"change":865,"percent_change":1477,"volume":1076,"transactions":9,"vwap":744},"2025-09-23",2.86,{"date":1479,"open":1480,"high":1481,"low":1448,"close":1440,"change":650,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1440},"2025-09-22",15.33,15.53,1.99,2000,{"date":1485,"open":683,"high":683,"low":1357,"close":1357,"change":233,"percent_change":233,"volume":1486,"transactions":9,"vwap":1357},"2025-09-19",6100,{"date":1488,"open":721,"high":721,"low":1489,"close":1357,"change":160,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1357},"2025-09-18",14.74,-1.56,20000,{"date":1493,"open":1440,"high":1440,"low":1357,"close":1464,"change":1494,"percent_change":1495,"volume":860,"transactions":9,"vwap":1464},"2025-09-17",0.36,2.4,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":233,"percent_change":233,"volume":1499,"transactions":9,"vwap":1498},"2025-09-16",14.98,18,{"date":1501,"open":1498,"high":1498,"low":1498,"close":1498,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1498},"2025-09-15",{"date":1503,"open":782,"high":782,"low":1498,"close":1498,"change":948,"percent_change":933,"volume":934,"transactions":9,"vwap":1498},"2025-09-12",{"date":1505,"open":1366,"high":1366,"low":1396,"close":750,"change":416,"percent_change":55,"volume":1452,"transactions":9,"vwap":750},"2025-09-11",{"date":1507,"open":1444,"high":1444,"low":1415,"close":1415,"change":233,"percent_change":233,"volume":1219,"transactions":9,"vwap":1415},"2025-09-10",{"date":1509,"open":1361,"high":1357,"low":1380,"close":1415,"change":668,"percent_change":698,"volume":1510,"transactions":9,"vwap":1415},"2025-09-09",18800,{"date":1512,"open":1290,"high":1357,"low":1290,"close":1357,"change":849,"percent_change":1513,"volume":826,"transactions":9,"vwap":1357},"2025-09-08",0.67,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1361,"change":948,"percent_change":933,"volume":1518,"transactions":9,"vwap":1361},"2025-09-05",14.99,15.21,21000,{"date":1520,"open":1365,"high":1365,"low":1365,"close":1365,"change":233,"percent_change":233,"volume":1521,"transactions":9,"vwap":1365},"2025-09-04",346,{"date":1523,"open":1361,"high":1361,"low":750,"close":1365,"change":475,"percent_change":812,"volume":1245,"transactions":9,"vwap":1365},"2025-09-03",{"date":1525,"open":750,"high":750,"low":750,"close":750,"change":948,"percent_change":933,"volume":1043,"transactions":9,"vwap":750},"2025-09-02",{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":233,"percent_change":233,"volume":1002,"transactions":9,"vwap":1528},"2025-08-29",14.92,{"date":1530,"open":1531,"high":1531,"low":1528,"close":1528,"change":233,"percent_change":233,"volume":826,"transactions":9,"vwap":1528},"2025-08-28",15.46,{"date":1533,"open":1335,"high":1440,"low":1335,"close":1528,"change":476,"percent_change":1534,"volume":1313,"transactions":9,"vwap":1528},"2025-08-27",0.81,{"date":1536,"open":1285,"high":1349,"low":1285,"close":1342,"change":74,"percent_change":1537,"volume":712,"transactions":9,"vwap":1342},"2025-08-26",0.48,{"date":1539,"open":1365,"high":1365,"low":1285,"close":1540,"change":948,"percent_change":933,"volume":1541,"transactions":9,"vwap":1540},"2025-08-25",14.73,5600,{"date":1543,"open":1285,"high":770,"low":1544,"close":1285,"change":361,"percent_change":1545,"volume":737,"transactions":9,"vwap":1285},"2025-08-22",14.68,0.55,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":233,"percent_change":233,"volume":955,"transactions":9,"vwap":1549},"2025-08-21",14.64,14.62,{"date":1551,"open":1401,"high":1401,"low":769,"close":1549,"change":849,"percent_change":273,"volume":860,"transactions":9,"vwap":1549},"2025-08-20",{"date":1553,"open":1285,"high":1285,"low":1262,"close":1266,"change":1038,"percent_change":1554,"volume":1307,"transactions":9,"vwap":1266},"2025-08-19",-1.02,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":1002,"transactions":9,"vwap":1557},"2025-08-18",14.67,-0.36,-2.4,{"date":1561,"open":777,"high":777,"low":777,"close":777,"change":1562,"percent_change":1563,"volume":958,"transactions":9,"vwap":777},"2025-08-15",0.33,2.24,{"date":1565,"open":1260,"high":1271,"low":1260,"close":1285,"change":854,"percent_change":1566,"volume":798,"transactions":9,"vwap":1285},"2025-08-14",2.37,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":24,"percent_change":1320,"volume":1251,"transactions":9,"vwap":1570},"2025-08-13",14.32,14.36,{"date":1572,"open":1573,"high":1573,"low":1331,"close":1338,"change":705,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1338},"2025-08-12",14.49,-1.31,1600,{"date":1577,"open":1573,"high":1573,"low":1573,"close":1573,"change":233,"percent_change":233,"volume":1578,"transactions":9,"vwap":1573},"2025-08-11",145,{"date":1580,"open":1261,"high":1261,"low":781,"close":1573,"change":24,"percent_change":1320,"volume":856,"transactions":9,"vwap":1573},"2025-08-08",{"date":1582,"open":1498,"high":1498,"low":1583,"close":1583,"change":23,"percent_change":74,"volume":1215,"transactions":9,"vwap":1583},"2025-08-07",14.43,{"date":1585,"open":1528,"high":1528,"low":1586,"close":1587,"change":476,"percent_change":1588,"volume":871,"transactions":9,"vwap":1587},"2025-08-06",14.37,14.42,0.84,{"date":1590,"open":1570,"high":1570,"low":1591,"close":1338,"change":593,"percent_change":585,"volume":1592,"transactions":9,"vwap":1338},"2025-08-05",14.17,3500,{"date":1594,"open":1595,"high":1595,"low":802,"close":1570,"change":1272,"percent_change":1353,"volume":1486,"transactions":9,"vwap":1570},"2025-08-04",14.6,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":233,"percent_change":233,"volume":1599,"transactions":9,"vwap":1598},"2025-08-01",14.63,360,{"date":1601,"open":1342,"high":1498,"low":1598,"close":1598,"change":129,"percent_change":1021,"volume":860,"transactions":9,"vwap":1598},"2025-07-31",{"date":1603,"open":1342,"high":1517,"low":769,"close":1517,"change":1562,"percent_change":1460,"volume":1575,"transactions":9,"vwap":1517},"2025-07-30",{"date":1605,"open":1380,"high":1380,"low":1396,"close":760,"change":593,"percent_change":381,"volume":644,"transactions":9,"vwap":760},"2025-07-29",{"date":1607,"open":1430,"high":1430,"low":1396,"close":776,"change":668,"percent_change":698,"volume":1608,"transactions":9,"vwap":776},"2025-07-28",8100,{"date":1610,"open":1415,"high":782,"low":1516,"close":1516,"change":812,"percent_change":1611,"volume":1219,"transactions":9,"vwap":1516},"2025-07-25",0.87,{"date":1613,"open":1409,"high":1409,"low":1396,"close":1396,"change":153,"percent_change":1614,"volume":1452,"transactions":9,"vwap":1396},"2025-07-24",-2.3,{"date":1616,"open":1383,"high":1517,"low":1617,"close":1517,"change":1618,"percent_change":1619,"volume":806,"transactions":9,"vwap":1517},"2025-07-23",14.83,0.18,1.2,{"date":1621,"open":1622,"high":1622,"low":777,"close":777,"change":48,"percent_change":1623,"volume":964,"transactions":9,"vwap":777},"2025-07-22",15.55,-1.38,{"date":1625,"open":767,"high":1531,"low":1626,"close":1405,"change":592,"percent_change":723,"volume":1164,"transactions":9,"vwap":1405},"2025-07-21",15.18,{"date":1628,"open":767,"high":767,"low":767,"close":767,"change":23,"percent_change":74,"volume":1043,"transactions":9,"vwap":767},"2025-07-18",{"date":1630,"open":767,"high":768,"low":1357,"close":1405,"change":361,"percent_change":1102,"volume":737,"transactions":9,"vwap":1405},"2025-07-17",{"date":1632,"open":1430,"high":767,"low":1430,"close":1422,"change":601,"percent_change":1046,"volume":1268,"transactions":9,"vwap":1422},"2025-07-16",{"date":1634,"open":667,"high":667,"low":767,"close":767,"change":361,"percent_change":1102,"volume":1483,"transactions":9,"vwap":767},"2025-07-15",{"date":1636,"open":1440,"high":1440,"low":1389,"close":1389,"change":895,"percent_change":1637,"volume":1307,"transactions":9,"vwap":1389},"2025-07-14",0.73,{"date":1639,"open":1379,"high":1379,"low":1366,"close":1366,"change":1238,"percent_change":1640,"volume":1227,"transactions":9,"vwap":1366},"2025-07-11",-1.05,{"date":1642,"open":755,"high":755,"low":755,"close":755,"change":23,"percent_change":74,"volume":675,"transactions":9,"vwap":755},"2025-07-10",{"date":1644,"open":1517,"high":1517,"low":1517,"close":1517,"change":933,"percent_change":1645,"volume":178,"transactions":9,"vwap":1517},"2025-07-09",1.33,{"date":1647,"open":1425,"high":1425,"low":1648,"close":1648,"change":361,"percent_change":1143,"volume":178,"transactions":9,"vwap":1648},"2025-07-08",15.01,{"date":1650,"open":775,"high":1448,"low":1342,"close":1651,"change":208,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-07-07",14.93,-1.13,4400,{"date":1655,"open":1360,"high":1360,"low":1357,"close":1357,"change":361,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1357},"2025-07-03",{"date":1657,"open":1383,"high":1383,"low":1383,"close":1383,"change":233,"percent_change":233,"volume":675,"transactions":9,"vwap":1383},"2025-07-02",{"date":1659,"open":1383,"high":1383,"low":1383,"close":1383,"change":119,"percent_change":1660,"volume":1002,"transactions":9,"vwap":1383},"2025-07-01",-2.09,{"date":1662,"open":1290,"high":1464,"low":760,"close":1464,"change":1086,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1464},"2025-06-30",2.54,3100,{"date":1666,"open":1352,"high":1352,"low":1352,"close":1352,"change":23,"percent_change":74,"volume":881,"transactions":9,"vwap":1352},"2025-06-27",{"date":1668,"open":1548,"high":750,"low":1548,"close":750,"change":692,"percent_change":1495,"volume":860,"transactions":9,"vwap":750},"2025-06-26",{"date":1670,"open":1549,"high":1549,"low":1595,"close":1595,"change":592,"percent_change":723,"volume":1575,"transactions":9,"vwap":1595},"2025-06-25",{"date":1672,"open":1342,"high":1342,"low":1261,"close":769,"change":933,"percent_change":1673,"volume":1541,"transactions":9,"vwap":769},"2025-06-24",1.39,{"date":1675,"open":1396,"high":1676,"low":1677,"close":1677,"change":451,"percent_change":1678,"volume":819,"transactions":9,"vwap":1677},"2025-06-23",14.87,14.41,-1.37,{"date":1680,"open":769,"high":769,"low":769,"close":769,"change":48,"percent_change":1681,"volume":1076,"transactions":9,"vwap":769},"2025-06-20",-1.42,{"date":1683,"open":1528,"high":1651,"low":1349,"close":1349,"change":23,"percent_change":74,"volume":1684,"transactions":9,"vwap":1349},"2025-06-18",7800,{"date":1686,"open":782,"high":782,"low":1335,"close":1335,"change":119,"percent_change":1687,"volume":747,"transactions":9,"vwap":1335},"2025-06-17",-2.12,{"date":1689,"open":340,"high":340,"low":1290,"close":782,"change":289,"percent_change":1690,"volume":986,"transactions":9,"vwap":782},"2025-06-16",-2.64,{"date":1692,"open":1444,"high":673,"low":656,"close":1693,"change":1066,"percent_change":1694,"volume":1575,"transactions":9,"vwap":1693},"2025-06-13",15.54,1.9,{"date":1696,"open":761,"high":761,"low":1290,"close":767,"change":592,"percent_change":723,"volume":1697,"transactions":9,"vwap":767},"2025-06-12",29400,{"date":1699,"open":1434,"high":1434,"low":1434,"close":1434,"change":124,"percent_change":1295,"volume":1251,"transactions":9,"vwap":1434},"2025-06-11",{"date":1701,"open":761,"high":761,"low":768,"close":1441,"change":165,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1441},"2025-06-10",-1.6,7700,{"date":1705,"open":1444,"high":721,"low":761,"close":721,"change":1086,"percent_change":1706,"volume":806,"transactions":9,"vwap":721},"2025-06-09",2.49,{"date":1708,"open":1709,"high":1709,"low":767,"close":767,"change":1065,"percent_change":460,"volume":860,"transactions":9,"vwap":767},"2025-06-06",15.35,{"date":1711,"open":1517,"high":1517,"low":1517,"close":1517,"change":460,"percent_change":1712,"volume":1043,"transactions":9,"vwap":1517},"2025-06-05",1.74,{"date":1714,"open":1290,"high":775,"low":1290,"close":750,"change":1071,"percent_change":854,"volume":832,"transactions":9,"vwap":750},"2025-06-04",{"date":1716,"open":1489,"high":1379,"low":1557,"close":1290,"change":962,"percent_change":1717,"volume":1592,"transactions":9,"vwap":1290},"2025-06-03",1.09,{"date":1719,"open":1335,"high":1415,"low":1720,"close":1489,"change":1721,"percent_change":505,"volume":1722,"transactions":9,"vwap":1489},"2025-06-02",14.66,-0.46,11400,{"date":1724,"open":1406,"high":1406,"low":1383,"close":1409,"change":593,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1409},"2025-05-30",-0.39,6000,{"date":1728,"open":768,"high":768,"low":1434,"close":1434,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1434},"2025-05-29",-0.38,-2.43,16300,{"date":1733,"open":1418,"high":1734,"low":1418,"close":1734,"change":1562,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-05-28",15.64,2.16,7900,{"date":1738,"open":1418,"high":1418,"low":1418,"close":1418,"change":23,"percent_change":74,"volume":675,"transactions":9,"vwap":1418},"2025-05-27",{"date":1740,"open":566,"high":566,"low":777,"close":768,"change":825,"percent_change":1741,"volume":1742,"transactions":9,"vwap":768},"2025-05-23",-5.85,5400,{"date":1744,"open":1383,"high":408,"low":1361,"close":458,"change":1001,"percent_change":1745,"volume":1746,"transactions":9,"vwap":458},"2025-05-22",8.33,18100,{"date":1748,"open":770,"high":1361,"low":770,"close":1361,"change":545,"percent_change":139,"volume":1749,"transactions":9,"vwap":1361},"2025-05-21",2100,{"date":1751,"open":1357,"high":768,"low":1415,"close":1448,"change":657,"percent_change":1080,"volume":1752,"transactions":9,"vwap":1448},"2025-05-20",5900,{"date":1754,"open":1366,"high":1386,"low":1595,"close":1386,"change":1050,"percent_change":1367,"volume":1144,"transactions":9,"vwap":1386},"2025-05-19",{"date":1756,"open":1379,"high":1626,"low":1366,"close":1626,"change":812,"percent_change":711,"volume":798,"transactions":9,"vwap":1626},"2025-05-16",{"date":1758,"open":1676,"high":1409,"low":1676,"close":1415,"change":1065,"percent_change":1362,"volume":806,"transactions":9,"vwap":1415},"2025-05-15",{"date":1760,"open":1761,"high":1762,"low":1352,"close":1648,"change":705,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1648},"2025-05-14",15.19,15.44,-1.25,12100,{"date":1766,"open":755,"high":728,"low":1409,"close":1409,"change":933,"percent_change":1645,"volume":964,"transactions":9,"vwap":1409},"2025-05-13",{"date":1768,"open":1516,"high":1361,"low":1516,"close":1361,"change":475,"percent_change":812,"volume":1103,"transactions":9,"vwap":1361},"2025-05-12",{"date":1770,"open":776,"high":1516,"low":1290,"close":1498,"change":933,"percent_change":643,"volume":1268,"transactions":9,"vwap":1498},"2025-05-09",{"date":1772,"open":1380,"high":1380,"low":1773,"close":1773,"change":1071,"percent_change":854,"volume":1103,"transactions":9,"vwap":1773},"2025-05-08",14.78,{"date":1775,"open":1361,"high":1776,"low":1540,"close":1540,"change":948,"percent_change":933,"volume":1777,"transactions":9,"vwap":1540},"2025-05-07",15.04,36500,{"date":1779,"open":1361,"high":1361,"low":1285,"close":1285,"change":104,"percent_change":1780,"volume":1307,"transactions":9,"vwap":1285},"2025-05-06",-2,{"date":1782,"open":1401,"high":1361,"low":1401,"close":1361,"change":692,"percent_change":1783,"volume":707,"transactions":9,"vwap":1361},"2025-05-05",2.39,{"date":1785,"open":1544,"high":1365,"low":1401,"close":1401,"change":962,"percent_change":1786,"volume":871,"transactions":9,"vwap":1401},"2025-05-02",1.1,{"date":1788,"open":1266,"high":1548,"low":1230,"close":1573,"change":1789,"percent_change":1790,"volume":1726,"transactions":9,"vwap":1573},"2025-05-01",0.78,5.69,{"date":1792,"open":1233,"high":1230,"low":1079,"close":1079,"change":1640,"percent_change":1793,"volume":1354,"transactions":9,"vwap":1079},"2025-04-30",-7.11,{"date":1795,"open":1796,"high":1275,"low":1233,"close":1275,"change":24,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1275},"2025-04-29",14.56,0.41,9100,{"date":1800,"open":750,"high":750,"low":1285,"close":1285,"change":104,"percent_change":1780,"volume":1251,"transactions":9,"vwap":1285},"2025-04-28",{"date":1802,"open":767,"high":1803,"low":1361,"close":1361,"change":545,"percent_change":139,"volume":798,"transactions":9,"vwap":1361},"2025-04-25",15.28,{"date":1805,"open":767,"high":767,"low":1448,"close":1448,"change":160,"percent_change":1806,"volume":178,"transactions":9,"vwap":1448},"2025-04-24",-1.55,{"date":1808,"open":767,"high":533,"low":767,"close":533,"change":299,"percent_change":1809,"volume":178,"transactions":9,"vwap":533},"2025-04-23",2.04,{"date":1811,"open":1422,"high":1422,"low":1422,"close":1422,"change":233,"percent_change":233,"volume":233,"transactions":9,"vwap":1422},"2025-04-22",{"date":183,"open":1422,"high":1422,"low":1422,"close":1422,"change":233,"percent_change":233,"volume":1227,"transactions":9,"vwap":1422}]