[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PDLB":3,"homepage-market-summary":30,"stock-historical-PDLB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PDLB","2026-10-08",{"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},"Ponce Financial Group, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Ponce Financial Group Inc, is a United States-based holding company. Its business consists of taking deposits from the general public and investing those deposits, together with funds generated from operations, in mortgage loans, consisting of one-to-four-family residential, multi-family residential, non-residential property and construction and land, and, to a lesser extent, business, and consumer loans. The company also invests in securities, which consists of securities issued by the U.S. Government and federal agencies and mortgage-backed securities issued by the United States government-sponsored enterprises. Some of the products and services include checking solutions, online and mobile banking, merchant credit card services, and others.","216","Bronx, NY",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.19,20.02,20.33,20.08,0.11,0.55,57263.508638,1581,20.1943,21.1,13.91,74520.02536991633,87.3,2267,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},12.3,63572,23203726.367849,57.61,"2025-04-28",[185,186,195,206,217,228,237,246,255,265,273,282,291,302,311,318,328,338,346,354,361,367,374,382,391,400,407,416,423,429,438,446,455,460,468,473,481,489,498,506,512,520,527,537,544,551,557,565,572,579,585,593,603,611,620,628,636,643,650,655,660,666,673,678,685,690,697,702,707,712,717,722,728,737,743,748,756,762,770,777,784,789,797,804,812,820,827,834,842,849,856,863,868,873,879,885,890,897,905,912,918,925,932,940,946,952,960,965,970,975,982,987,991,996,1004,1009,1014,1019,1022,1028,1032,1039,1042,1046,1049,1057,1062,1067,1071,1079,1086,1093,1099,1105,1112,1118,1122,1126,1133,1140,1147,1153,1161,1165,1172,1176,1182,1187,1190,1197,1201,1205,1209,1214,1218,1225,1232,1236,1243,1249,1253,1256,1260,1264,1267,1270,1275,1282,1288,1294,1300,1304,1308,1314,1322,1327,1332,1336,1340,1344,1347,1354,1359,1362,1366,1372,1378,1380,1385,1389,1395,1399,1402,1407,1410,1414,1418,1423,1427,1433,1439,1444,1448,1452,1456,1461,1465,1468,1472,1479,1483,1490,1495,1500,1507,1512,1516,1520,1525,1532,1541,1549,1556,1561,1567,1573,1577,1583,1589,1594,1602,1610,1617,1623,1629,1634,1642,1650,1654,1660,1667,1672,1680,1685,1692,1698,1703,1709,1715,1720,1726,1729,1732,1735,1740,1742,1747,1751,1755,1760,1765,1769,1772,1777,1780,1785,1790,1793,1796,1801,1806,1811,1814,1817,1821,1825,1830,1834,1837,1840,1843,1847,1850,1854,1859,1863,1866,1869,1872,1875,1878,1881,1885,1891,1894,1898,1901,1905,1910,1914,1917,1921,1926,1929,1934,1939,1943,1948,1952,1955,1960,1966,1971,1975,1979,1984,1987,1991,1997,2001,2004,2010,2013,2020,2026,2033,2040,2047,2051,2057,2062,2067,2074,2080,2085,2093,2098,2104,2109,2113,2118,2122,2130,2133,2138,2142,2147,2152,2156,2161,2166,2171,2175,2179,2183,2187,2189,2194,2197,2200,2203,2208,2212,2215,2221],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",20.24,20.01,-0.26,-1.28,62391.22511,1582,20.1064,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",20.37,20.5,20.26,20.34,0.06,0.3,48102.01324,1391,20.3641,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",20.31,20.49,20.22,20.28,-0.07,-0.34,95653.038173,1955,20.3162,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",20.11,20.47,20.1,20.35,0.27,1.34,94283.566455,2506,20.2477,{"date":229,"open":230,"high":221,"low":231,"close":19,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",19.91,19.65,0.14,0.7,90833.604174,2091,19.9603,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":212,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",20.06,19.885,19.94,-0.35,114585.746861,2143,19.9504,{"date":247,"open":248,"high":248,"low":249,"close":189,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",20.27,19.85,-0.2,-0.99,121850.749082,2075,19.9938,{"date":256,"open":188,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",20.295,20.05,20.21,-0.13,-0.64,77814.962547,1937,20.1688,{"date":266,"open":248,"high":267,"low":248,"close":200,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",20.465,0.07,0.35,66258.539641,1811,20.346,{"date":274,"open":16,"high":275,"low":276,"close":248,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",20.485,20.15,0.09,0.45,70423.54105,1896,20.2783,{"date":283,"open":197,"high":284,"low":285,"close":286,"change":190,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",20.41,20.12,20.18,-1.27,115080.597781,2801,20.1965,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",20.63,20.74,20.355,20.44,-0.06,-0.29,74251.22113,1617,20.4572,{"date":303,"open":304,"high":305,"low":304,"close":198,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",20.3,20.565,0.19,0.94,70642.326463,1488,20.4739,{"date":312,"open":313,"high":284,"low":219,"close":208,"change":314,"percent_change":52,"volume":315,"transactions":316,"vwap":317},"2026-09-18",20.16,0.02,197320.153308,1236,20.2875,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",20.69,20.195,20.29,-0.23,-1.12,61867.085869,2640,20.3136,{"date":329,"open":330,"high":331,"low":276,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",20.305,20.54,20.52,0.15,0.74,75501.756664,2056,20.3801,{"date":339,"open":340,"high":340,"low":341,"close":197,"change":52,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",20.5937,20.23,0.49,87210.129066,1865,20.3412,{"date":347,"open":331,"high":348,"low":199,"close":248,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",20.7,-0.27,-1.31,68406.033389,2100,20.3418,{"date":355,"open":356,"high":356,"low":248,"close":331,"change":20,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",20.62,0.54,92537.741102,2064,20.4153,{"date":362,"open":16,"high":296,"low":258,"close":363,"change":168,"percent_change":136,"volume":364,"transactions":365,"vwap":366},"2026-09-10",20.43,49092.356427,1705,20.3737,{"date":368,"open":286,"high":200,"low":219,"close":208,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",-0.02,-0.1,57318.961893,1665,20.2647,{"date":375,"open":376,"high":377,"low":211,"close":18,"change":112,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",20.64,20.72,-1.88,58951.032986,2195,20.4096,{"date":383,"open":296,"high":384,"low":385,"close":377,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",20.79,20.42,0.22,1.07,42820.126124,1073,20.6601,{"date":392,"open":393,"high":394,"low":284,"close":198,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",20.46,20.66,0.16,0.79,56462.585201,1701,20.5398,{"date":401,"open":402,"high":220,"low":230,"close":200,"change":403,"percent_change":122,"volume":404,"transactions":405,"vwap":406},"2026-09-02",19.92,0.42,142661.555459,2153,20.2347,{"date":408,"open":341,"high":409,"low":410,"close":402,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",20.56,19.87,-0.36,-1.78,115857.31204,3408,20.0518,{"date":417,"open":296,"high":296,"low":418,"close":211,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":208},"2026-08-31",20.25,-0.17,-0.83,71565.951689,1613,{"date":424,"open":200,"high":293,"low":200,"close":425,"change":232,"percent_change":141,"volume":426,"transactions":427,"vwap":428},"2026-08-28",20.45,80487.512969,1284,20.492,{"date":430,"open":189,"high":431,"low":432,"close":208,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",20.3999,19.81,0.24,1.2,57444.466434,1561,20.2197,{"date":439,"open":418,"high":440,"low":441,"close":442,"change":260,"percent_change":261,"volume":443,"transactions":444,"vwap":445},"2026-08-26",20.53,20.005,20.07,58615.909048,1944,20.0905,{"date":447,"open":448,"high":448,"low":285,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",20.48,20.2,-0.24,-1.17,29760.531931,1140,20.205,{"date":456,"open":425,"high":409,"low":222,"close":296,"change":314,"percent_change":52,"volume":457,"transactions":458,"vwap":459},"2026-08-24",47847.420238,1192,20.4479,{"date":461,"open":462,"high":463,"low":464,"close":385,"change":20,"percent_change":357,"volume":465,"transactions":466,"vwap":467},"2026-08-21",20.4,20.55,20.09,163884.286033,1599,20.3791,{"date":469,"open":258,"high":222,"low":17,"close":208,"change":306,"percent_change":307,"volume":470,"transactions":471,"vwap":472},"2026-08-20",62978.676158,2018,20.2107,{"date":474,"open":384,"high":475,"low":285,"close":285,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",20.815,-0.53,-2.57,60785.909684,1551,20.322,{"date":482,"open":294,"high":483,"low":304,"close":484,"change":370,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",20.99,20.65,-0.48,89493.036294,2211,20.6897,{"date":490,"open":491,"high":25,"low":492,"close":493,"change":494,"percent_change":67,"volume":495,"transactions":496,"vwap":497},"2026-08-17",20.8,20.685,20.75,-0.01,103562.934381,2389,20.8853,{"date":499,"open":493,"high":500,"low":377,"close":501,"change":502,"percent_change":306,"volume":503,"transactions":504,"vwap":505},"2026-08-14",20.97,20.76,0.04,63469.85834,1586,20.8403,{"date":507,"open":377,"high":508,"low":393,"close":377,"change":502,"percent_change":306,"volume":509,"transactions":510,"vwap":511},"2026-08-13",20.89,46789.307662,1664,20.734,{"date":513,"open":448,"high":320,"low":514,"close":515,"change":433,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",20.385,20.68,1.17,51737.389022,1393,20.598,{"date":521,"open":464,"high":463,"low":239,"close":296,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",0.41,2.05,61972.484879,1729,20.4068,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":250,"volume":534,"transactions":535,"vwap":536},"2026-08-10",20,20.39,19.83,20.03,-0.04,60375.240725,1684,20.0727,{"date":538,"open":285,"high":313,"low":240,"close":442,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",-0.08,-0.4,62296.13623,1415,20.0562,{"date":545,"open":209,"high":394,"low":402,"close":276,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",-0.31,-1.52,49516.889986,1262,20.1638,{"date":552,"open":394,"high":384,"low":462,"close":393,"change":250,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",-0.97,77056.838453,2183,20.5107,{"date":558,"open":559,"high":560,"low":561,"close":394,"change":333,"percent_change":151,"volume":562,"transactions":563,"vwap":564},"2026-08-04",20.59,20.735,20.3001,108634.759677,2120,20.5926,{"date":566,"open":304,"high":293,"low":211,"close":567,"change":73,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",20.51,1.64,94094.316342,1779,20.4792,{"date":573,"open":532,"high":208,"low":230,"close":286,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",0.08,0.4,85631.892126,1658,20.1332,{"date":580,"open":259,"high":296,"low":581,"close":221,"change":494,"percent_change":67,"volume":582,"transactions":583,"vwap":584},"2026-07-30",19.98,50349.244587,1179,20.1617,{"date":586,"open":16,"high":296,"low":587,"close":219,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",20.021,-0.38,-1.85,74820.962345,1640,20.1578,{"date":594,"open":595,"high":596,"low":597,"close":209,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",20.17,20.6699,20.055,0.46,2.3,55159.994721,1731,20.4468,{"date":604,"open":605,"high":363,"low":606,"close":532,"change":419,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",19.86,19.8,-0.84,55575.326288,1674,20.0529,{"date":612,"open":285,"high":613,"low":614,"close":449,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",20.335,19.9968,0.29,1.46,38721.17282,926,20.2149,{"date":621,"open":622,"high":230,"low":623,"close":230,"change":370,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",19.78,19.51,-0.5,64940.750104,2300,19.7717,{"date":629,"open":630,"high":631,"low":632,"close":189,"change":419,"percent_change":607,"volume":633,"transactions":634,"vwap":635},"2026-07-22",20.04,20.095,19.685,56904.33343,1746,19.962,{"date":637,"open":241,"high":638,"low":622,"close":286,"change":395,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",20.32,0.8,74460.24187,1477,20.1201,{"date":644,"open":210,"high":645,"low":17,"close":17,"change":323,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",20.435,-1.14,71051.12351,1973,20.1265,{"date":651,"open":18,"high":294,"low":313,"close":418,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":418},"2026-07-17",-0.3,-1.46,122400,{"date":656,"open":529,"high":484,"low":529,"close":463,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":463},"2026-07-16",0.65,3.27,72500,{"date":661,"open":606,"high":19,"low":662,"close":663,"change":20,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-15",19.69,19.9,0.56,82800,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":370,"percent_change":624,"volume":672,"transactions":9,"vwap":671},"2026-07-14",19.84,19.95,19.5,19.79,45500,{"date":674,"open":663,"high":675,"low":605,"close":676,"change":494,"percent_change":67,"volume":677,"transactions":9,"vwap":676},"2026-07-13",20.059999,19.89,45200,{"date":679,"open":680,"high":19,"low":681,"close":663,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":663},"2026-07-10",19.88,19.77,0.01,0.05,24000,{"date":686,"open":687,"high":189,"low":687,"close":676,"change":688,"percent_change":568,"volume":689,"transactions":9,"vwap":676},"2026-07-09",19.59,0.32,41300,{"date":691,"open":241,"high":241,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-08",19.48,19.57,-0.49,-2.44,44900,{"date":698,"open":208,"high":463,"low":675,"close":675,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":675},"2026-07-07",-0.11,-0.55,43900,{"date":703,"open":704,"high":199,"low":705,"close":595,"change":201,"percent_change":202,"volume":706,"transactions":9,"vwap":595},"2026-07-06",20.040001,20.030001,42500,{"date":708,"open":463,"high":356,"low":709,"close":219,"change":411,"percent_change":710,"volume":711,"transactions":9,"vwap":219},"2026-07-02",19.99,-1.76,58600,{"date":713,"open":17,"high":198,"low":663,"close":220,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":220},"2026-07-01",0.53,2.66,78200,{"date":718,"open":230,"high":719,"low":720,"close":241,"change":533,"percent_change":250,"volume":721,"transactions":9,"vwap":241},"2026-06-30",20.049999,19.73,67900,{"date":723,"open":622,"high":189,"low":724,"close":581,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":581},"2026-06-29",19.6,0.23,1.16,68200,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-26",19.64,19.82,19.53,19.75,0.2,1.02,372600,{"date":738,"open":720,"high":622,"low":739,"close":740,"change":260,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-25",19.43,19.55,-0.66,44500,{"date":744,"open":745,"high":606,"low":692,"close":746,"change":682,"percent_change":683,"volume":747,"transactions":9,"vwap":746},"2026-06-24",19.61,19.68,99700,{"date":749,"open":750,"high":662,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-23",19.36,19.25,19.67,0.34,1.76,77300,{"date":757,"open":758,"high":622,"low":759,"close":760,"change":682,"percent_change":683,"volume":761,"transactions":9,"vwap":760},"2026-06-22",19.34,19.21,19.33,50700,{"date":763,"open":764,"high":765,"low":766,"close":764,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":764},"2026-06-18",19.32,19.42,19.07,0.21,1.1,120300,{"date":771,"open":623,"high":745,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-17",18.95,19.11,-0.37,-1.9,74100,{"date":778,"open":779,"high":780,"low":773,"close":692,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":692},"2026-06-16",19.16,19.58,0.37,1.94,102300,{"date":785,"open":623,"high":231,"low":786,"close":773,"change":652,"percent_change":787,"volume":788,"transactions":9,"vwap":773},"2026-06-15",19.01,-1.55,73100,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":395,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-12",19.26,19.54,18.79,19.41,0.83,119800,{"date":798,"open":765,"high":799,"low":800,"close":751,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":751},"2026-06-11",19.56,19.040001,-0.12,-0.62,75300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":117,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-10",19.17,19.39,19.030001,19.37,1.63,117400,{"date":813,"open":786,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-09",19.38,18.83,19.059999,0.17,0.9,115600,{"date":821,"open":822,"high":766,"low":823,"close":824,"change":699,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-08",18.81,18.57,18.89,-0.58,138200,{"date":828,"open":822,"high":829,"low":830,"close":831,"change":734,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-05",19.14,18.28,19,1.06,125800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":202,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-04",18.73,18.92,18.62,18.8,1.62,64300,{"date":843,"open":800,"high":800,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-03",18.48,18.5,-0.59,-3.09,95900,{"date":850,"open":851,"high":779,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-02",18.74,19.09,0.25,1.33,99500,{"date":857,"open":858,"high":765,"low":859,"close":860,"change":533,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-01",19.22,18.54,18.84,-0.21,139200,{"date":864,"open":865,"high":831,"low":822,"close":866,"change":268,"percent_change":781,"volume":867,"transactions":9,"vwap":866},"2026-05-29",18.85,18.88,85700,{"date":869,"open":870,"high":824,"low":871,"close":822,"change":494,"percent_change":67,"volume":872,"transactions":9,"vwap":822},"2026-05-28",18.78,18.51,66400,{"date":874,"open":831,"high":875,"low":876,"close":877,"change":369,"percent_change":699,"volume":878,"transactions":9,"vwap":877},"2026-05-27",19.15,18.75,18.82,82000,{"date":880,"open":839,"high":881,"low":882,"close":860,"change":223,"percent_change":883,"volume":884,"transactions":9,"vwap":860},"2026-05-26",18.99,18.66,1.45,88600,{"date":886,"open":851,"high":887,"low":888,"close":823,"change":533,"percent_change":861,"volume":889,"transactions":9,"vwap":823},"2026-05-22",18.77,18.45,100300,{"date":891,"open":844,"high":892,"low":893,"close":894,"change":574,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-21",18.65,18.25,18.61,0.43,68800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":795,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-20",17.79,18.55,17.67,18.53,4.69,172500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":369,"percent_change":699,"volume":911,"transactions":9,"vwap":910},"2026-05-19",17.63,17.83,17.57,17.7,59700,{"date":913,"open":914,"high":899,"low":914,"close":915,"change":386,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-18",17.5,17.72,1.26,32700,{"date":919,"open":920,"high":915,"low":921,"close":914,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":914},"2026-05-15",17.48,17.46,-0.15,-0.85,58500,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":277,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-14",17.85,17.61,17.65,0.51,14500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":370,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-13",17.52,17.66,17.45,17.56,-0.57,39600,{"date":941,"open":942,"high":943,"low":921,"close":935,"change":944,"percent_change":944,"volume":945,"transactions":9,"vwap":935},"2026-05-12",17.55,17.69,0,57500,{"date":947,"open":948,"high":948,"low":929,"close":935,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":935},"2026-05-11",17.89,-0.18,-1.01,31100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":370,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-08",17.87,17.95,17.74,17.84,-0.56,35900,{"date":961,"open":935,"high":955,"low":935,"close":962,"change":767,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-07",17.94,1.18,42400,{"date":966,"open":967,"high":927,"low":929,"close":968,"change":314,"percent_change":20,"volume":969,"transactions":9,"vwap":968},"2026-05-06",17.75,17.73,28300,{"date":971,"open":920,"high":957,"low":936,"close":972,"change":117,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-05",17.71,1.78,31800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":250,"percent_change":646,"volume":981,"transactions":9,"vwap":980},"2026-05-04",17.44,17.6,17,17.4,54500,{"date":983,"open":914,"high":984,"low":985,"close":978,"change":232,"percent_change":639,"volume":986,"transactions":9,"vwap":978},"2026-05-01",17.9,17.47,22800,{"date":988,"open":989,"high":972,"low":989,"close":921,"change":494,"percent_change":297,"volume":990,"transactions":9,"vwap":921},"2026-04-30",17.37,37000,{"date":992,"open":901,"high":993,"low":980,"close":985,"change":298,"percent_change":994,"volume":995,"transactions":9,"vwap":985},"2026-04-29",17.81,-1.63,52100,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":735,"volume":1003,"transactions":9,"vwap":1001},"2026-04-28",17.59,17.99,17.58,17.76,0.18,36500,{"date":1005,"open":935,"high":1006,"low":909,"close":1000,"change":260,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1000},"2026-04-27",17.98,-0.73,27900,{"date":1010,"open":1011,"high":927,"low":1011,"close":972,"change":1002,"percent_change":1012,"volume":1013,"transactions":9,"vwap":972},"2026-04-24",17.51,1.03,32000,{"date":1015,"open":1016,"high":929,"low":1016,"close":1017,"change":574,"percent_change":598,"volume":1018,"transactions":9,"vwap":1017},"2026-04-23",17.43,17.53,26300,{"date":1020,"open":1011,"high":1000,"low":1021,"close":936,"change":369,"percent_change":699,"volume":951,"transactions":9,"vwap":936},"2026-04-22",17.36,{"date":1023,"open":1024,"high":1025,"low":1026,"close":985,"change":588,"percent_change":1027,"volume":689,"transactions":9,"vwap":985},"2026-04-21",17.8,17.93,17.3,-2.13,{"date":1029,"open":1001,"high":1030,"low":915,"close":927,"change":370,"percent_change":958,"volume":1031,"transactions":9,"vwap":927},"2026-04-20",17.92,35000,{"date":1033,"open":1034,"high":1035,"low":967,"close":955,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":955},"2026-04-17",17.78,18.049999,0.44,2.51,76800,{"date":1040,"open":934,"high":967,"low":980,"close":1011,"change":533,"percent_change":323,"volume":1041,"transactions":9,"vwap":1011},"2026-04-16",54000,{"date":1043,"open":1017,"high":929,"low":980,"close":942,"change":67,"percent_change":1044,"volume":1045,"transactions":9,"vwap":942},"2026-04-15",-0.28,37400,{"date":1047,"open":934,"high":935,"low":1016,"close":978,"change":369,"percent_change":699,"volume":1048,"transactions":9,"vwap":978},"2026-04-14",87000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":52,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-13",17.49,17.86,17.33,17.62,0.57,25900,{"date":1058,"open":1001,"high":1001,"low":1059,"close":934,"change":652,"percent_change":1060,"volume":1061,"transactions":9,"vwap":934},"2026-04-10",17.39,-1.68,38600,{"date":1063,"open":936,"high":957,"low":1026,"close":1064,"change":117,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-09",17.82,1.77,77700,{"date":1068,"open":920,"high":927,"low":1069,"close":1011,"change":725,"percent_change":854,"volume":1070,"transactions":9,"vwap":1011},"2026-04-08",17.25,86100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":817,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-07",17.049999,17.31,16.82,17.28,0.99,57600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1002,"percent_change":832,"volume":1085,"transactions":9,"vwap":1084},"2026-04-06",16.93,17.15,16.9,17.11,65700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1081,"change":1091,"percent_change":1002,"volume":1092,"transactions":9,"vwap":1081},"2026-04-02",16.73,16.99,16.46,0.03,38900,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1083,"change":306,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1083},"2026-04-01",16.8,16.92,1.14,25100,{"date":1100,"open":1088,"high":1089,"low":1101,"close":1102,"change":20,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-31",16.54,16.71,0.66,55100,{"date":1106,"open":1107,"high":1108,"low":1090,"close":1109,"change":232,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-30",16.57,16.72,16.6,0.85,43300,{"date":1113,"open":1107,"high":1114,"low":1115,"close":1090,"change":1116,"percent_change":607,"volume":1117,"transactions":9,"vwap":1090},"2026-03-27",16.66,16.42,-0.14,28800,{"date":1119,"open":1120,"high":1114,"low":1120,"close":1109,"change":67,"percent_change":652,"volume":1121,"transactions":9,"vwap":1109},"2026-03-26",16.53,27000,{"date":1123,"open":1095,"high":1096,"low":1101,"close":1124,"change":369,"percent_change":801,"volume":1125,"transactions":9,"vwap":1124},"2026-03-25",16.65,30800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":683,"percent_change":202,"volume":1132,"transactions":9,"vwap":1131},"2026-03-24",16.5,16.7,16.45,16.67,70100,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":223,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-23",16.55,17.01,16.62,1.65,84500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":494,"percent_change":297,"volume":1146,"transactions":9,"vwap":1145},"2026-03-20",16.39,16.44,16.17,16.35,165200,{"date":1148,"open":1149,"high":1128,"low":1150,"close":1151,"change":201,"percent_change":781,"volume":1152,"transactions":9,"vwap":1151},"2026-03-19",16.16,16.15,16.36,78300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":922,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-18",16.32,16.51,16.27,16.3,-0.91,88400,{"date":1162,"open":1101,"high":1137,"low":1163,"close":1130,"change":494,"percent_change":297,"volume":1164,"transactions":9,"vwap":1130},"2026-03-17",16.37,54300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1090,"change":395,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1090},"2026-03-16",16.48,16.59,16.38,0.98,47100,{"date":1173,"open":1174,"high":1137,"low":1175,"close":1158,"change":173,"percent_change":949,"volume":1152,"transactions":9,"vwap":1158},"2026-03-13",16.43,16.23,{"date":1177,"open":1178,"high":1143,"low":1179,"close":1180,"change":268,"percent_change":895,"volume":1181,"transactions":9,"vwap":1180},"2026-03-12",16.030001,16.02,16.33,72900,{"date":1183,"open":1149,"high":1155,"low":1184,"close":1185,"change":494,"percent_change":297,"volume":1186,"transactions":9,"vwap":1185},"2026-03-11",16.059999,16.26,60700,{"date":1188,"open":1149,"high":1124,"low":1149,"close":1157,"change":494,"percent_change":297,"volume":1189,"transactions":9,"vwap":1157},"2026-03-10",61400,{"date":1191,"open":1192,"high":1167,"low":1193,"close":1194,"change":370,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-09",16.13,15.86,16.28,-0.61,111800,{"date":1198,"open":1158,"high":1090,"low":1199,"close":1169,"change":944,"percent_change":944,"volume":1200,"transactions":9,"vwap":1169},"2026-03-06",16.07,113400,{"date":1202,"open":1203,"high":1130,"low":1175,"close":1169,"change":944,"percent_change":944,"volume":1204,"transactions":9,"vwap":1169},"2026-03-05",16.31,67400,{"date":1206,"open":1128,"high":1207,"low":1163,"close":1169,"change":268,"percent_change":895,"volume":1208,"transactions":9,"vwap":1169},"2026-03-04",16.68,45900,{"date":1210,"open":1185,"high":1211,"low":1212,"close":1203,"change":494,"percent_change":297,"volume":1213,"transactions":9,"vwap":1203},"2026-03-03",16.47,15.87,130400,{"date":1215,"open":1216,"high":1109,"low":1216,"close":1155,"change":268,"percent_change":895,"volume":1217,"transactions":9,"vwap":1155},"2026-03-02",16.12,56200,{"date":1219,"open":1220,"high":1220,"low":1149,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-02-27",16.49,16.25,-0.46,-2.75,82600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1102,"change":395,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1102},"2026-02-26",16.83,16.88,16.58,0.97,34600,{"date":1233,"open":1128,"high":1114,"low":1203,"close":1135,"change":767,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1135},"2026-02-25",1.29,70200,{"date":1237,"open":1149,"high":1238,"low":1239,"close":1240,"change":1002,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-24",16.4,16.1,16.34,1.11,53000,{"date":1244,"open":1137,"high":1114,"low":1245,"close":1149,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1149},"2026-02-23",16.08,-0.54,-3.23,75800,{"date":1250,"open":1102,"high":1251,"low":1229,"close":1129,"change":494,"percent_change":297,"volume":1252,"transactions":9,"vwap":1129},"2026-02-20",16.91,91100,{"date":1254,"open":1107,"high":1075,"low":1174,"close":1102,"change":52,"percent_change":1255,"volume":1085,"transactions":9,"vwap":1102},"2026-02-19",0.6,{"date":1257,"open":1114,"high":1258,"low":1101,"close":1259,"change":297,"percent_change":411,"volume":1066,"transactions":9,"vwap":1259},"2026-02-18",17.02,16.61,{"date":1261,"open":1168,"high":1073,"low":1107,"close":1131,"change":1262,"percent_change":396,"volume":1263,"transactions":9,"vwap":1131},"2026-02-17",0.13,55000,{"date":1265,"open":1114,"high":1075,"low":1128,"close":1101,"change":297,"percent_change":411,"volume":1266,"transactions":9,"vwap":1101},"2026-02-13",40000,{"date":1268,"open":1269,"high":1269,"low":1169,"close":1109,"change":419,"percent_change":950,"volume":803,"transactions":9,"vwap":1109},"2026-02-12",16.89,{"date":1271,"open":1082,"high":1026,"low":1207,"close":1272,"change":190,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-11",16.77,-1.53,76500,{"date":1276,"open":1277,"high":1074,"low":1278,"close":1279,"change":395,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-10",16.86,16.85,17.030001,0.95,92900,{"date":1283,"open":1228,"high":1284,"low":1285,"close":1286,"change":539,"percent_change":38,"volume":1287,"transactions":9,"vwap":1286},"2026-02-09",17.08,16.64,16.87,64800,{"date":1289,"open":1290,"high":1291,"low":1227,"close":1292,"change":395,"percent_change":1280,"volume":1293,"transactions":9,"vwap":1292},"2026-02-06",16.97,17.13,16.95,82200,{"date":1295,"open":1277,"high":1296,"low":1285,"close":1297,"change":801,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-05",17.16,16.79,-0.71,103300,{"date":1301,"open":1096,"high":1302,"low":1207,"close":1251,"change":314,"percent_change":168,"volume":1303,"transactions":9,"vwap":1251},"2026-02-04",17.2,92400,{"date":1305,"open":1272,"high":1306,"low":1203,"close":1269,"change":297,"percent_change":242,"volume":1307,"transactions":9,"vwap":1269},"2026-02-03",16.94,189100,{"date":1309,"open":1120,"high":1310,"low":1311,"close":1292,"change":817,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1292},"2026-02-02",17.27,16.29,1.01,350500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":403,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-01-30",16.2,16.81,15.88,16.78,2.57,189700,{"date":1323,"open":1319,"high":1227,"low":1324,"close":1151,"change":1325,"percent_change":695,"volume":1326,"transactions":9,"vwap":1151},"2026-01-29",16.11,-0.41,110900,{"date":1328,"open":1329,"high":985,"low":1128,"close":1272,"change":232,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1272},"2026-01-28",17.21,0.84,180700,{"date":1333,"open":1128,"high":1114,"low":1115,"close":1334,"change":306,"percent_change":726,"volume":1335,"transactions":9,"vwap":1334},"2026-01-27",16.63,58400,{"date":1337,"open":1240,"high":1137,"low":1338,"close":1143,"change":502,"percent_change":433,"volume":1339,"transactions":9,"vwap":1143},"2026-01-26",16.24,56300,{"date":1341,"open":1081,"high":1081,"low":1221,"close":1238,"change":485,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1238},"2026-01-23",-2.84,44800,{"date":1345,"open":1095,"high":1258,"low":1095,"close":1228,"change":306,"percent_change":1097,"volume":1346,"transactions":9,"vwap":1228},"2026-01-22",37600,{"date":1348,"open":1150,"high":1349,"low":1350,"close":1351,"change":1055,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-21",16.75,16,16.69,3.54,60900,{"date":1355,"open":1316,"high":1128,"low":1324,"close":1216,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1216},"2026-01-20",-0.33,-2.01,47200,{"date":1360,"open":1167,"high":1168,"low":1158,"close":1130,"change":533,"percent_change":450,"volume":1361,"transactions":9,"vwap":1130},"2026-01-16",51000,{"date":1363,"open":1149,"high":1259,"low":1324,"close":1220,"change":223,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1220},"2026-01-15",1.66,48000,{"date":1367,"open":1221,"high":1194,"low":1368,"close":1369,"change":767,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-14",15.92,16.22,1.31,54100,{"date":1373,"open":1374,"high":1324,"low":1375,"close":1376,"change":1091,"percent_change":306,"volume":1377,"transactions":9,"vwap":1376},"2026-01-13",15.98,15.84,16.01,39200,{"date":1379,"open":1350,"high":1239,"low":1193,"close":1374,"change":539,"percent_change":624,"volume":1045,"transactions":9,"vwap":1374},"2026-01-12",{"date":1381,"open":1145,"high":1284,"low":1178,"close":1184,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1184},"2026-01-09",-0.32,-1.95,58700,{"date":1386,"open":1178,"high":1128,"low":1178,"close":1169,"change":1387,"percent_change":1388,"volume":1013,"transactions":9,"vwap":1169},"2026-01-08",0.28,1.74,{"date":1390,"open":1128,"high":1128,"low":1391,"close":1239,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1239},"2026-01-07",15.9,-0.16,-0.98,66900,{"date":1396,"open":1192,"high":1155,"low":1179,"close":1185,"change":333,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1185},"2026-01-06",0.93,116700,{"date":1400,"open":1401,"high":1163,"low":1401,"close":1324,"change":682,"percent_change":201,"volume":776,"transactions":9,"vwap":1324},"2026-01-05",15.52,{"date":1403,"open":1155,"high":1285,"low":1404,"close":1239,"change":1405,"percent_change":1273,"volume":1406,"transactions":9,"vwap":1239},"2026-01-02",16.09,-0.25,63400,{"date":1408,"open":1115,"high":1131,"low":1157,"close":1145,"change":539,"percent_change":694,"volume":1409,"transactions":9,"vwap":1145},"2025-12-31",41700,{"date":1411,"open":1107,"high":1286,"low":1238,"close":1174,"change":922,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1174},"2025-12-30",-0.9,37700,{"date":1415,"open":1286,"high":1290,"low":1101,"close":1229,"change":450,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1229},"2025-12-29",-1.43,50500,{"date":1419,"open":1277,"high":1420,"low":1421,"close":1075,"change":370,"percent_change":846,"volume":1422,"transactions":9,"vwap":1075},"2025-12-26",17.07,16.74,37200,{"date":1424,"open":1425,"high":1082,"low":1272,"close":1096,"change":212,"percent_change":1325,"volume":1426,"transactions":9,"vwap":1096},"2025-12-24",17.09,44100,{"date":1428,"open":1429,"high":920,"low":1430,"close":1089,"change":922,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1089},"2025-12-23",17.17,16.98,-0.88,73600,{"date":1434,"open":1435,"high":1436,"low":1258,"close":1437,"change":52,"percent_change":136,"volume":1438,"transactions":9,"vwap":1437},"2025-12-22",17.12,17.29,17.14,103000,{"date":1440,"open":1026,"high":1021,"low":1286,"close":1441,"change":1405,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-12-19",17.040001,-1.45,172000,{"date":1445,"open":1446,"high":934,"low":1302,"close":1436,"change":314,"percent_change":168,"volume":1447,"transactions":9,"vwap":1436},"2025-12-18",17.42,71600,{"date":1449,"open":915,"high":1024,"low":1425,"close":1310,"change":1116,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1310},"2025-12-17",-0.8,117900,{"date":1453,"open":1051,"high":928,"low":1329,"close":1454,"change":533,"percent_change":323,"volume":1455,"transactions":9,"vwap":1454},"2025-12-16",17.41,135900,{"date":1457,"open":1089,"high":1458,"low":1228,"close":936,"change":357,"percent_change":1459,"volume":1460,"transactions":9,"vwap":936},"2025-12-15",18.01,3.19,539100,{"date":1462,"open":1272,"high":1089,"low":1334,"close":1251,"change":433,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1251},"2025-12-12",1.44,87900,{"date":1466,"open":1143,"high":1207,"low":1155,"close":1131,"change":615,"percent_change":1065,"volume":1467,"transactions":9,"vwap":1131},"2025-12-11",123600,{"date":1469,"open":1391,"high":1238,"low":1391,"close":1169,"change":714,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1169},"2025-12-10",3.34,114100,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":817,"percent_change":1478,"volume":1171,"transactions":9,"vwap":1477},"2025-12-09",15.77,15.94,15.68,15.85,1.08,{"date":1480,"open":1481,"high":1375,"low":1482,"close":1476,"change":533,"percent_change":1405,"volume":1335,"transactions":9,"vwap":1476},"2025-12-08",15.74,15.66,{"date":1484,"open":1485,"high":1212,"low":1486,"close":1487,"change":922,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-05",15.81,15.65,15.72,-0.95,28500,{"date":1491,"open":1374,"high":1404,"low":1492,"close":1212,"change":801,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1212},"2025-12-04",15.82,-0.75,71700,{"date":1496,"open":1497,"high":1350,"low":1497,"close":1498,"change":141,"percent_change":1499,"volume":878,"transactions":9,"vwap":1498},"2025-12-03",15.42,15.99,4.51,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":242,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-02",15.71,15.29,15.3,-2.24,79400,{"date":1508,"open":1318,"high":1475,"low":1509,"close":1486,"change":298,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1486},"2025-12-01",15.59,-1.82,32300,{"date":1513,"open":1514,"high":1376,"low":1477,"close":1475,"change":173,"percent_change":146,"volume":1515,"transactions":9,"vwap":1475},"2025-11-28",15.91,34800,{"date":1517,"open":1350,"high":1245,"low":1375,"close":1518,"change":533,"percent_change":1405,"volume":1519,"transactions":9,"vwap":1518},"2025-11-26",15.97,92200,{"date":1521,"open":1522,"high":1184,"low":1522,"close":1376,"change":714,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1376},"2025-11-25",15.48,3.42,95200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1522,"change":168,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1522},"2025-11-24",15.27,15.55,15.18,0.78,58000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-11-21",14.83,15.6,14.75,15.36,0.52,3.5,72100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":861,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-20",15.24,15.49,14.76,14.84,-1.4,56400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":533,"percent_change":349,"volume":1555,"transactions":9,"vwap":1554},"2025-11-19",15.03,15.08,14.88,15.05,48200,{"date":1557,"open":1558,"high":1503,"low":1559,"close":1558,"change":682,"percent_change":268,"volume":1560,"transactions":9,"vwap":1558},"2025-11-18",15.09,14.95,32400,{"date":1562,"open":1563,"high":1564,"low":1554,"close":1552,"change":938,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1552},"2025-11-17",15.62,15.63,-3.64,89000,{"date":1568,"open":1569,"high":1375,"low":1570,"close":1486,"change":801,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1486},"2025-11-14",15.78,15.5,-0.76,78900,{"date":1574,"open":1575,"high":1498,"low":1476,"close":1474,"change":539,"percent_change":624,"volume":1576,"transactions":9,"vwap":1474},"2025-11-13",15.75,131700,{"date":1578,"open":1476,"high":1212,"low":1579,"close":1477,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1477},"2025-11-12",15.54,0.26,1.67,91700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1509,"change":494,"percent_change":297,"volume":1588,"transactions":9,"vwap":1509},"2025-11-11",15.69,15.73,15.4,38000,{"date":1590,"open":1591,"high":1487,"low":1558,"close":1535,"change":1538,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1535},"2025-11-10",15.17,3.45,128600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1552,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1552},"2025-11-07",14.57,15.15,14.51,0.5,3.43,113700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1405,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-06",14.91,15.01,14.54,14.58,-1.69,41500,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1534,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1534},"2025-11-05",14.13,15.16,0.81,5.78,194500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1619,"change":67,"percent_change":411,"volume":1622,"transactions":9,"vwap":1619},"2025-11-04",14.02,14.17,14.01,39800,{"date":1624,"open":1625,"high":1626,"low":1619,"close":1627,"change":533,"percent_change":1044,"volume":1628,"transactions":9,"vwap":1627},"2025-11-03",14.18,14.36,14.07,32200,{"date":1630,"open":1621,"high":1631,"low":26,"close":1632,"change":944,"percent_change":944,"volume":1633,"transactions":9,"vwap":1632},"2025-10-31",14.23,14.11,26800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1632,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1632},"2025-10-30",14.08,14.37,14.03,-0.09,-0.63,22300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":588,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-29",14.56,14.64,14.06,14.2,-2.61,67800,{"date":1651,"open":1596,"high":1652,"low":1644,"close":1607,"change":1639,"percent_change":1195,"volume":1653,"transactions":9,"vwap":1607},"2025-10-28",14.67,28600,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1652,"change":683,"percent_change":753,"volume":1659,"transactions":9,"vwap":1652},"2025-10-27",14.62,14.74,14.6,36300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1656,"change":725,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1656},"2025-10-24",14.5,14.69,14.39,1.6,65100,{"date":1668,"open":1662,"high":1669,"low":1670,"close":1664,"change":297,"percent_change":158,"volume":1671,"transactions":9,"vwap":1664},"2025-10-23",14.52,14.15,84400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":922,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-22",14.7,14.71,14.4,14.45,-1.03,52300,{"date":1681,"open":1682,"high":1656,"low":1682,"close":1658,"change":268,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1658},"2025-10-21",14.43,0.48,15300,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":117,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-20",14.24,14.55,14.53,2.18,18800,{"date":1693,"open":1694,"high":1695,"low":1619,"close":1696,"change":734,"percent_change":1697,"volume":1377,"transactions":9,"vwap":1696},"2025-10-17",14.04,14.34,14.22,1.43,{"date":1699,"open":1536,"high":1700,"low":1621,"close":1619,"change":96,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1619},"2025-10-16",14.85,-5.01,96600,{"date":1704,"open":1705,"high":1706,"low":1607,"close":1545,"change":306,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1545},"2025-10-15",14.61,14.79,1.3,50200,{"date":1710,"open":1646,"high":1711,"low":1712,"close":1596,"change":575,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1596},"2025-10-14",14.66,14.05,2.82,59600,{"date":1716,"open":1717,"high":1718,"low":1619,"close":1620,"change":539,"percent_change":958,"volume":1719,"transactions":9,"vwap":1620},"2025-10-13",14.3,14.42,48500,{"date":1721,"open":1722,"high":1606,"low":1723,"close":1723,"change":349,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-10",14.49,14.25,-1.86,56000,{"date":1727,"open":1669,"high":1688,"low":1598,"close":1669,"change":369,"percent_change":1116,"volume":1728,"transactions":9,"vwap":1669},"2025-10-09",44000,{"date":1730,"open":1731,"high":1657,"low":1598,"close":1606,"change":533,"percent_change":349,"volume":951,"transactions":9,"vwap":1606},"2025-10-08",14.65,{"date":1733,"open":1598,"high":1700,"low":1598,"close":1607,"change":944,"percent_change":944,"volume":1734,"transactions":9,"vwap":1607},"2025-10-07",29000,{"date":1736,"open":1688,"high":1737,"low":1738,"close":1607,"change":268,"percent_change":1683,"volume":1739,"transactions":9,"vwap":1607},"2025-10-06",14.77,14.44,62600,{"date":1741,"open":1689,"high":1705,"low":1662,"close":1598,"change":1262,"percent_change":818,"volume":1489,"transactions":9,"vwap":1598},"2025-10-03",{"date":1743,"open":1705,"high":1744,"low":1717,"close":1745,"change":323,"percent_change":1746,"volume":1384,"transactions":9,"vwap":1745},"2025-10-02",14.68,14.38,-1.57,{"date":1748,"open":1749,"high":1674,"low":1644,"close":1705,"change":1639,"percent_change":1195,"volume":1750,"transactions":9,"vwap":1705},"2025-10-01",14.63,33700,{"date":1752,"open":1656,"high":1753,"low":1607,"close":1674,"change":494,"percent_change":212,"volume":1754,"transactions":9,"vwap":1674},"2025-09-30",14.87,23300,{"date":1756,"open":1757,"high":1758,"low":1731,"close":1675,"change":922,"percent_change":950,"volume":1759,"transactions":9,"vwap":1675},"2025-09-29",14.86,14.89,49600,{"date":1761,"open":1758,"high":1762,"low":1763,"close":1757,"change":494,"percent_change":212,"volume":1764,"transactions":9,"vwap":1757},"2025-09-26",14.92,14.81,23100,{"date":1766,"open":1757,"high":1767,"low":1657,"close":1753,"change":369,"percent_change":260,"volume":1768,"transactions":9,"vwap":1753},"2025-09-25",14.94,17700,{"date":1770,"open":1757,"high":1605,"low":1757,"close":1758,"change":173,"percent_change":250,"volume":1771,"transactions":9,"vwap":1758},"2025-09-24",13600,{"date":1773,"open":1774,"high":1775,"low":1763,"close":1762,"change":502,"percent_change":223,"volume":1776,"transactions":9,"vwap":1762},"2025-09-23",14.98,15.06,25700,{"date":1778,"open":1534,"high":1559,"low":1545,"close":1553,"change":67,"percent_change":1356,"volume":1779,"transactions":9,"vwap":1553},"2025-09-22",20200,{"date":1781,"open":1554,"high":1554,"low":1674,"close":1782,"change":1116,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-19",14.93,-0.93,200000,{"date":1786,"open":1546,"high":1787,"low":1546,"close":1787,"change":117,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-18",15.07,2.1,31500,{"date":1791,"open":1792,"high":1558,"low":1657,"close":1545,"change":67,"percent_change":213,"volume":1384,"transactions":9,"vwap":1545},"2025-09-17",14.8,{"date":1794,"open":1674,"high":1795,"low":1711,"close":1763,"change":201,"percent_change":522,"volume":689,"transactions":9,"vwap":1763},"2025-09-16",14.82,{"date":1797,"open":1546,"high":1798,"low":1799,"close":1536,"change":173,"percent_change":250,"volume":1800,"transactions":9,"vwap":1536},"2025-09-15",14.96,14.72,21900,{"date":1802,"open":1700,"high":1604,"low":1711,"close":1803,"change":922,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-12",14.78,-1,21700,{"date":1807,"open":1674,"high":1808,"low":1744,"close":1782,"change":1387,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1782},"2025-09-11",14.97,1.91,21300,{"date":1812,"open":1813,"high":1763,"low":1705,"close":1731,"change":539,"percent_change":1246,"volume":1098,"transactions":9,"vwap":1731},"2025-09-10",14.73,{"date":1815,"open":1737,"high":1753,"low":1711,"close":1813,"change":539,"percent_change":1246,"volume":1816,"transactions":9,"vwap":1813},"2025-09-09",23800,{"date":1818,"open":1559,"high":1559,"low":1536,"close":1763,"change":370,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1763},"2025-09-08",-0.67,26200,{"date":1822,"open":1551,"high":1823,"low":1763,"close":1604,"change":1639,"percent_change":1824,"volume":1779,"transactions":9,"vwap":1604},"2025-09-05",15.21,-0.6,{"date":1826,"open":1798,"high":1827,"low":1762,"close":1827,"change":52,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-09-04",15,0.67,28000,{"date":1831,"open":1700,"high":1782,"low":1737,"close":1832,"change":1091,"percent_change":734,"volume":1833,"transactions":9,"vwap":1832},"2025-09-03",14.9,24300,{"date":1835,"open":1545,"high":1758,"low":1545,"close":1753,"change":1091,"percent_change":734,"volume":1836,"transactions":9,"vwap":1753},"2025-09-02",22400,{"date":1838,"open":1546,"high":1758,"low":1534,"close":1546,"change":494,"percent_change":212,"volume":1839,"transactions":9,"vwap":1546},"2025-08-29",18100,{"date":1841,"open":1604,"high":1762,"low":1803,"close":1700,"change":533,"percent_change":349,"volume":1842,"transactions":9,"vwap":1700},"2025-08-28",15100,{"date":1844,"open":1706,"high":1762,"low":1706,"close":1758,"change":268,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1758},"2025-08-27",0.47,23700,{"date":1848,"open":1700,"high":1782,"low":1706,"close":1795,"change":494,"percent_change":212,"volume":1849,"transactions":9,"vwap":1795},"2025-08-26",20700,{"date":1851,"open":1852,"high":1852,"low":1737,"close":1534,"change":370,"percent_change":1819,"volume":1853,"transactions":9,"vwap":1534},"2025-08-25",14.99,21100,{"date":1855,"open":1856,"high":1774,"low":1664,"close":1782,"change":1055,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1782},"2025-08-22",14.47,3.97,123100,{"date":1860,"open":1861,"high":1682,"low":1717,"close":1626,"change":212,"percent_change":694,"volume":1862,"transactions":9,"vwap":1626},"2025-08-21",14.33,24600,{"date":1864,"open":1677,"high":1677,"low":1865,"close":1682,"change":682,"percent_change":268,"volume":1853,"transactions":9,"vwap":1682},"2025-08-20",13.96,{"date":1867,"open":1832,"high":1832,"low":1861,"close":1718,"change":212,"percent_change":485,"volume":1868,"transactions":9,"vwap":1718},"2025-08-19",19100,{"date":1870,"open":1664,"high":1534,"low":1626,"close":1722,"change":52,"percent_change":141,"volume":1871,"transactions":9,"vwap":1722},"2025-08-18",16700,{"date":1873,"open":1803,"high":1803,"low":1626,"close":1664,"change":1356,"percent_change":1505,"volume":1874,"transactions":9,"vwap":1664},"2025-08-15",26000,{"date":1876,"open":1534,"high":1604,"low":1675,"close":1799,"change":146,"percent_change":287,"volume":1877,"transactions":9,"vwap":1799},"2025-08-14",32500,{"date":1879,"open":1774,"high":1775,"low":1534,"close":1604,"change":1091,"percent_change":734,"volume":1880,"transactions":9,"vwap":1604},"2025-08-13",74900,{"date":1882,"open":1723,"high":1553,"low":1696,"close":1553,"change":233,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1553},"2025-08-12",4.94,77200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1625,"change":682,"percent_change":268,"volume":1890,"transactions":9,"vwap":1625},"2025-08-11",14.1,14.21,13.95,22700,{"date":1892,"open":1612,"high":1696,"low":1638,"close":1620,"change":20,"percent_change":1530,"volume":1893,"transactions":9,"vwap":1620},"2025-08-08",15400,{"date":1895,"open":1625,"high":1647,"low":1896,"close":1646,"change":212,"percent_change":624,"volume":1897,"transactions":9,"vwap":1646},"2025-08-07",14,40600,{"date":1899,"open":1712,"high":1647,"low":1712,"close":1612,"change":268,"percent_change":1599,"volume":1900,"transactions":9,"vwap":1612},"2025-08-06",21400,{"date":1902,"open":1612,"high":1903,"low":1904,"close":1646,"change":297,"percent_change":158,"volume":1829,"transactions":9,"vwap":1646},"2025-08-05",14.19,13.94,{"date":1906,"open":1907,"high":1888,"low":1907,"close":1908,"change":767,"percent_change":1909,"volume":1829,"transactions":9,"vwap":1908},"2025-08-04",13.92,14.12,1.51,{"date":1911,"open":1896,"high":1723,"low":1912,"close":26,"change":1116,"percent_change":1804,"volume":1913,"transactions":9,"vwap":26},"2025-08-01",13.71,56100,{"date":1915,"open":1694,"high":1631,"low":1619,"close":1712,"change":370,"percent_change":1298,"volume":1916,"transactions":9,"vwap":1712},"2025-07-31",43600,{"date":1918,"open":1606,"high":1644,"low":1619,"close":1670,"change":652,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1670},"2025-07-30",-2.08,41800,{"date":1922,"open":1676,"high":1923,"low":1626,"close":1677,"change":277,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1677},"2025-07-29",14.59,0.63,52700,{"date":1927,"open":1718,"high":1718,"low":1620,"close":1626,"change":494,"percent_change":212,"volume":1928,"transactions":9,"vwap":1626},"2025-07-28",44400,{"date":1930,"open":1638,"high":1677,"low":1931,"close":1637,"change":657,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1637},"2025-07-25",13.81,4.74,79900,{"date":1935,"open":1619,"high":1638,"low":1936,"close":1936,"change":652,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-07-24",13.72,-2.14,50000,{"date":1940,"open":1621,"high":1619,"low":1907,"close":1619,"change":683,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1619},"2025-07-23",0.36,20300,{"date":1944,"open":26,"high":1945,"low":1946,"close":1947,"change":502,"percent_change":615,"volume":1897,"transactions":9,"vwap":1947},"2025-07-22",14.09,13.84,13.97,{"date":1949,"open":1947,"high":1646,"low":1907,"close":1950,"change":533,"percent_change":298,"volume":1951,"transactions":9,"vwap":1950},"2025-07-21",13.93,21200,{"date":1953,"open":1887,"high":1887,"low":1912,"close":1947,"change":944,"percent_change":944,"volume":1954,"transactions":9,"vwap":1947},"2025-07-18",42900,{"date":1956,"open":1957,"high":1908,"low":1957,"close":1947,"change":52,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1947},"2025-07-17",13.82,0.72,38500,{"date":1961,"open":1962,"high":1889,"low":1963,"close":1964,"change":168,"percent_change":1965,"volume":1877,"transactions":9,"vwap":1964},"2025-07-16",13.9,13.65,13.87,0.87,{"date":1967,"open":1636,"high":1636,"low":1912,"close":1968,"change":1382,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-07-15",13.75,-2.27,43800,{"date":1972,"open":1889,"high":1973,"low":1889,"close":1627,"change":683,"percent_change":1941,"volume":1974,"transactions":9,"vwap":1627},"2025-07-14",14.16,13400,{"date":1976,"open":1977,"high":1717,"low":1896,"close":1619,"change":774,"percent_change":477,"volume":1978,"transactions":9,"vwap":1619},"2025-07-11",14.26,19500,{"date":1980,"open":1981,"high":1982,"low":1687,"close":1664,"change":1091,"percent_change":767,"volume":1983,"transactions":9,"vwap":1664},"2025-07-10",14.31,14.41,29800,{"date":1985,"open":1986,"high":1626,"low":1687,"close":1626,"change":944,"percent_change":944,"volume":1768,"transactions":9,"vwap":1626},"2025-07-09",14.27,{"date":1988,"open":1977,"high":1637,"low":1631,"close":1626,"change":734,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1626},"2025-07-08",1.41,44700,{"date":1992,"open":1993,"high":1994,"low":1636,"close":1973,"change":419,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1973},"2025-07-07",14.29,14.46,-1.19,49800,{"date":1998,"open":1717,"high":1677,"low":1999,"close":1861,"change":574,"percent_change":664,"volume":2000,"transactions":9,"vwap":1861},"2025-07-03",14.28,18200,{"date":2002,"open":1903,"high":1999,"low":1908,"close":1723,"change":333,"percent_change":832,"volume":2003,"transactions":9,"vwap":1723},"2025-07-02",69300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1887,"change":1580,"percent_change":2009,"volume":1208,"transactions":9,"vwap":1887},"2025-07-01",13.8,14.32,13.76,1.88,{"date":2011,"open":1712,"high":1646,"low":1931,"close":1946,"change":1116,"percent_change":1804,"volume":2012,"transactions":9,"vwap":1946},"2025-06-30",35700,{"date":2014,"open":2015,"high":1712,"low":2016,"close":2017,"change":433,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-06-27",13.85,13.78,13.98,1.75,138800,{"date":2021,"open":2022,"high":2016,"low":2022,"close":2023,"change":615,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-06-26",13.59,13.74,2.16,25600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2030,"change":212,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-06-25",13.51,13.57,13.45,-0.52,24100,{"date":2034,"open":2035,"high":2022,"low":2036,"close":2037,"change":688,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-06-24",13.36,13.33,13.52,2.42,38800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":944,"percent_change":944,"volume":2046,"transactions":9,"vwap":2045},"2025-06-23",13.25,13.34,13.1,13.2,40400,{"date":2048,"open":2049,"high":2043,"low":2050,"close":2045,"change":725,"percent_change":1065,"volume":1884,"transactions":9,"vwap":2045},"2025-06-20",13.06,12.96,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":52,"percent_change":1530,"volume":2056,"transactions":9,"vwap":2055},"2025-06-18",12.81,13.05,12.97,16800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":297,"percent_change":1222,"volume":2046,"transactions":9,"vwap":2061},"2025-06-17",13,13.22,12.87,{"date":2063,"open":2054,"high":2064,"low":2065,"close":2066,"change":369,"percent_change":922,"volume":1776,"transactions":9,"vwap":2066},"2025-06-16",13.16,12.83,12.93,{"date":2068,"open":2042,"high":2042,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-06-13",12.88,12.95,-0.45,-3.36,28900,{"date":2075,"open":2076,"high":2077,"low":2043,"close":2078,"change":1405,"percent_change":2079,"volume":1816,"transactions":9,"vwap":2078},"2025-06-12",13.58,13.69,13.4,-1.83,{"date":2081,"open":2082,"high":1946,"low":2083,"close":1963,"change":502,"percent_change":615,"volume":2084,"transactions":9,"vwap":1963},"2025-06-11",13.68,13.56,53800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":688,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-06-10",13.27,13.64,13.23,13.61,2.41,28200,{"date":2094,"open":2095,"high":2078,"low":2096,"close":2097,"change":212,"percent_change":2031,"volume":1609,"transactions":9,"vwap":2097},"2025-06-09",13.31,13.24,13.29,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2035,"change":395,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2035},"2025-06-06",13.38,13.07,1.21,24700,{"date":2105,"open":2095,"high":2106,"low":2064,"close":2045,"change":1116,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2045},"2025-06-05",13.41,-1.05,31200,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2043,"change":539,"percent_change":1824,"volume":1920,"transactions":9,"vwap":2043},"2025-06-04",13.47,13.15,{"date":2114,"open":2035,"high":2115,"low":2042,"close":2116,"change":277,"percent_change":2117,"volume":1056,"transactions":9,"vwap":2116},"2025-06-03",13.49,13.42,0.68,{"date":2119,"open":2120,"high":2022,"low":2042,"close":2036,"change":297,"percent_change":2071,"volume":2121,"transactions":9,"vwap":2036},"2025-06-02",13.43,39100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":260,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-05-30",13.5,13.55,13.32,13.39,-0.96,27100,{"date":2131,"open":2120,"high":1950,"low":2042,"close":2037,"change":333,"percent_change":89,"volume":2132,"transactions":9,"vwap":2037},"2025-05-29",46500,{"date":2134,"open":2076,"high":2135,"low":2035,"close":2136,"change":146,"percent_change":1547,"volume":2137,"transactions":9,"vwap":2136},"2025-05-28",13.73,13.37,45300,{"date":2139,"open":2124,"high":1963,"low":2043,"close":2083,"change":1580,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2083},"2025-05-27",1.95,43500,{"date":2143,"open":2144,"high":2037,"low":2144,"close":2145,"change":574,"percent_change":2146,"volume":1928,"transactions":9,"vwap":2145},"2025-05-23",13.02,13.3,0.61,{"date":2148,"open":2145,"high":2149,"low":2150,"close":2060,"change":949,"percent_change":163,"volume":2151,"transactions":9,"vwap":2060},"2025-05-22",13.48,13.21,24800,{"date":2153,"open":1968,"high":1896,"low":2100,"close":2078,"change":38,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2078},"2025-05-21",-3.39,35600,{"date":2157,"open":2158,"high":2159,"low":2158,"close":1964,"change":1262,"percent_change":1280,"volume":2160,"transactions":9,"vwap":1964},"2025-05-20",13.7,13.99,35500,{"date":2162,"open":2158,"high":2163,"low":2158,"close":2023,"change":173,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2023},"2025-05-19",13.89,-0.22,28400,{"date":2167,"open":2163,"high":1865,"low":2135,"close":2168,"change":922,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-16",13.77,-1.08,38200,{"date":2172,"open":2173,"high":1694,"low":2173,"close":1907,"change":395,"percent_change":726,"volume":2174,"transactions":9,"vwap":1907},"2025-05-15",13.79,45100,{"date":2176,"open":1889,"high":1694,"low":2135,"close":2008,"change":450,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2008},"2025-05-14",-1.71,42000,{"date":2180,"open":1912,"high":1712,"low":1912,"close":1896,"change":853,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1896},"2025-05-13",1.82,110600,{"date":2184,"open":2015,"high":2015,"low":2149,"close":1968,"change":734,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1968},"2025-05-12",1.48,84600,{"date":2188,"open":2115,"high":1936,"low":2115,"close":2125,"change":533,"percent_change":298,"volume":990,"transactions":9,"vwap":2125},"2025-05-09",{"date":2190,"open":2191,"high":2192,"low":2036,"close":2022,"change":333,"percent_change":89,"volume":2193,"transactions":9,"vwap":2022},"2025-05-08",13.44,13.67,53100,{"date":2195,"open":2127,"high":2115,"low":2095,"close":2191,"change":683,"percent_change":781,"volume":2196,"transactions":9,"vwap":2191},"2025-05-07",52200,{"date":2198,"open":2087,"high":2078,"low":2199,"close":2127,"change":682,"percent_change":268,"volume":1231,"transactions":9,"vwap":2127},"2025-05-06",13.19,{"date":2201,"open":2042,"high":2076,"low":2042,"close":2100,"change":232,"percent_change":832,"volume":2202,"transactions":9,"vwap":2100},"2025-05-05",53600,{"date":2204,"open":2205,"high":2042,"low":2205,"close":2096,"change":269,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2096},"2025-05-02",12.99,2.72,48300,{"date":2209,"open":2070,"high":2050,"low":2210,"close":2211,"change":314,"percent_change":395,"volume":1548,"transactions":9,"vwap":2211},"2025-05-01",12.73,12.89,{"date":2213,"open":2061,"high":2050,"low":2214,"close":2061,"change":173,"percent_change":323,"volume":1925,"transactions":9,"vwap":2061},"2025-04-30",12.63,{"date":2216,"open":2217,"high":2205,"low":2218,"close":2219,"change":277,"percent_change":233,"volume":2220,"transactions":9,"vwap":2219},"2025-04-29",12.86,12.85,12.9,53200,{"date":183,"open":2222,"high":2223,"low":179,"close":2053,"change":615,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2053},12.52,12.84,2.32,34300]