[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RBKB":3,"homepage-market-summary":31,"stock-historical-RBKB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RBKB","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},"Rhinebeck Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","Rhinebeck Bancorp Inc is the holding company for Rhinebeck Bank, which is a New York-chartered stock savings bank. It provides a full range of banking and financial services to consumer and commercial customers. Financial services, including investment advisory and financial product sales, are offered through a division of the Bank doing business as Rhinebeck Asset Management. The Bank's primary business activity is accepting deposits from the general public and using those funds together with borrowings, to originate commercial real estate loans (which include multi-family real estate loans and commercial construction loans), commercial business loans and indirect automobile loans, and to purchase one- to four-family residential real estate loans and investment securities.","165","Poughkeepsie, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.97,13.14,13.24,12.94,13.22,-0.25,-1.89,33957.118,1057,13.0293,17.99,9.41,49609.998104103586,41.5,1941,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":21,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},39030,14245909.52413,25.31,"2025-04-25",[182,183,193,203,212,221,231,240,249,257,268,279,289,296,306,313,319,326,334,342,349,358,365,371,379,388,398,407,415,425,432,439,447,454,461,469,476,483,488,493,499,505,513,523,533,544,553,561,570,578,587,596,604,613,620,629,638,647,655,663,671,678,683,690,697,703,708,713,718,724,729,736,743,750,755,762,769,776,782,789,796,804,811,818,824,830,835,842,848,853,858,866,874,880,886,893,898,905,912,918,924,930,935,942,946,951,956,962,968,973,977,982,986,993,998,1003,1008,1015,1023,1029,1035,1040,1044,1047,1053,1057,1062,1066,1074,1077,1080,1085,1090,1096,1101,1109,1114,1120,1124,1130,1135,1141,1145,1152,1157,1163,1169,1173,1177,1183,1187,1191,1195,1199,1203,1207,1214,1221,1226,1228,1232,1237,1241,1244,1249,1256,1262,1268,1272,1274,1278,1284,1289,1293,1298,1304,1309,1312,1318,1323,1330,1336,1340,1347,1354,1357,1360,1363,1367,1372,1376,1380,1384,1388,1393,1397,1404,1409,1413,1416,1419,1423,1426,1429,1433,1437,1442,1446,1451,1455,1458,1465,1472,1477,1484,1488,1495,1503,1510,1516,1522,1529,1535,1540,1545,1548,1553,1558,1563,1566,1569,1573,1579,1582,1585,1593,1599,1606,1612,1620,1625,1629,1633,1639,1645,1652,1657,1661,1668,1675,1681,1683,1688,1693,1698,1705,1709,1712,1716,1720,1724,1729,1733,1737,1739,1742,1746,1748,1751,1756,1759,1763,1769,1775,1780,1787,1792,1796,1801,1806,1812,1817,1823,1829,1833,1840,1842,1844,1846,1850,1853,1857,1860,1865,1867,1870,1875,1878,1882,1887,1889,1893,1898,1902,1904,1908,1913,1915,1918,1922,1929,1932,1935,1939,1945,1948,1952,1957,1960,1962,1967,1969,1974,1980,1985,1990,1996,2002,2006,2010,2012,2016,2019,2024,2028,2031,2033,2037,2040,2045,2047,2051,2058,2061,2066,2071,2075,2083,2086,2088,2094,2098,2103,2106,2109,2113,2116,2120,2124,2128,2132,2138,2146,2150,2156],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",13.23,13.285,13.13,-0.01,-0.08,68345.836,1350,13.2289,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",13.1457,13.25,13.08,0.08,0.61,89965.710749,2465,13.1912,{"date":204,"open":16,"high":205,"low":16,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",13.16,13.15,0.23,1.78,104554.887594,1684,13.0593,{"date":213,"open":214,"high":16,"low":215,"close":216,"change":207,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",12.7,12.65,12.92,1.81,107043.4749,2470,12.8003,{"date":222,"open":223,"high":224,"low":215,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",12.75,12.825,12.69,-0.11,-0.86,77453.4749,1569,12.7071,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",12.66,12.8,0.11,0.87,72013.2538,1470,12.7472,{"date":241,"open":242,"high":243,"low":233,"close":225,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",12.83,12.84,-0.14,-1.09,71354.53229,1212,12.7352,{"date":250,"open":251,"high":252,"low":242,"close":242,"change":146,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",12.93,12.95,-0.16,69594.948411,1399,12.8656,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",12.9,12.935,12.82,12.85,0.04,0.31,122364.4749,1923,12.876,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",13.03,13.0673,12.76,12.81,-0.29,-2.21,161493.704609,1585,12.9475,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":72,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",13.11,13.195,13.02,13.1,0.54,162462.446005,1476,13.0992,{"date":290,"open":291,"high":292,"low":291,"close":270,"change":263,"percent_change":264,"volume":293,"transactions":294,"vwap":295},"2026-09-21",12.995,13.18,166433.2469,1788,13.0426,{"date":297,"open":298,"high":284,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",12.88,12.87,12.99,0.09,0.7,855936.4749,3761,12.9934,{"date":307,"open":299,"high":308,"low":262,"close":259,"change":309,"percent_change":207,"volume":310,"transactions":311,"vwap":312},"2026-09-17",13.12,0.03,200503.4749,4302,12.9427,{"date":314,"open":216,"high":315,"low":273,"close":299,"change":263,"percent_change":264,"volume":316,"transactions":317,"vwap":318},"2026-09-16",12.945,258546.507455,3325,12.8803,{"date":320,"open":259,"high":259,"low":215,"close":242,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",-0.03,-0.23,92062.809689,3176,12.7567,{"date":327,"open":300,"high":328,"low":329,"close":330,"change":263,"percent_change":264,"volume":331,"transactions":332,"vwap":333},"2026-09-14",12.9999,12.78,12.86,64568.699089,1761,12.8662,{"date":335,"open":19,"high":336,"low":337,"close":261,"change":21,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",13.07,12.79,-1.91,49351.114807,2479,12.8791,{"date":343,"open":261,"high":197,"low":273,"close":336,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",0.28,2.19,154488.220938,2495,12.9977,{"date":350,"open":351,"high":351,"low":352,"close":337,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",13.05,12.755,-0.28,-2.14,76149.568058,2751,12.8321,{"date":359,"open":243,"high":185,"low":329,"close":336,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",0.25,1.95,188875.737378,4663,13.1097,{"date":366,"open":337,"high":16,"low":367,"close":261,"change":309,"percent_change":207,"volume":368,"transactions":369,"vwap":370},"2026-09-04",12.77,69249.4749,2764,12.8413,{"date":372,"open":233,"high":373,"low":233,"close":337,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",12.8225,0.12,0.95,185727.553338,2223,12.7345,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":301,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",12.57,12.795,12.67,0.72,97676.051,3214,12.6845,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":122,"volume":395,"transactions":396,"vwap":397},"2026-09-01",12.61,12.73,12.51,12.58,-0.015,124627.4749,1721,12.5908,{"date":399,"open":214,"high":400,"low":381,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",12.775,12.595,-0.005,-0.04,122146.408363,2832,12.6509,{"date":408,"open":409,"high":382,"low":410,"close":411,"change":321,"percent_change":158,"volume":412,"transactions":413,"vwap":414},"2026-08-28",12.645,12.565,12.6,55923.163732,1332,12.655,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",12.62,12.665,12.5,12.63,0,56265.2669,2990,12.5905,{"date":426,"open":223,"high":243,"low":420,"close":420,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",-0.15,-1.17,66948.182014,1365,12.6942,{"date":433,"open":259,"high":434,"low":225,"close":329,"change":122,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",13,-0.93,81898.512792,1440,12.8323,{"date":440,"open":441,"high":216,"low":214,"close":259,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",12.72,0.2,1.57,200156.460881,3414,12.8397,{"date":448,"open":214,"high":449,"low":417,"close":214,"change":450,"percent_change":198,"volume":451,"transactions":452,"vwap":453},"2026-08-21",12.71,0.01,93351.346789,1600,12.6883,{"date":455,"open":215,"high":456,"low":393,"close":225,"change":263,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",12.74,0.32,204936.921223,1552,12.6373,{"date":462,"open":273,"high":463,"low":215,"close":215,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",12.895,-0.13,-1.02,67984.884742,1393,12.7209,{"date":470,"open":215,"high":329,"low":215,"close":329,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",0.1,0.79,75034.603904,1255,12.7168,{"date":477,"open":391,"high":223,"low":478,"close":479,"change":146,"percent_change":253,"volume":480,"transactions":481,"vwap":482},"2026-08-17",12.48,12.68,149311.172648,1548,12.6336,{"date":484,"open":456,"high":298,"low":233,"close":214,"change":321,"percent_change":158,"volume":485,"transactions":486,"vwap":487},"2026-08-14",33427.8697,713,12.7378,{"date":489,"open":234,"high":299,"low":392,"close":391,"change":321,"percent_change":158,"volume":490,"transactions":491,"vwap":492},"2026-08-13",60294.3967,1265,12.7733,{"date":494,"open":478,"high":337,"low":478,"close":272,"change":344,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",2.24,135553.929922,1489,12.674,{"date":500,"open":478,"high":501,"low":502,"close":478,"change":421,"percent_change":421,"volume":503,"transactions":247,"vwap":504},"2026-08-11",12.55,12.1892,119835.95545,12.4622,{"date":506,"open":507,"high":419,"low":507,"close":478,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",12.3,0.06,0.48,102473.137219,1380,12.4058,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",12.54,12.31,12.42,-0.1,-0.8,150147.944875,1913,12.4209,{"date":524,"open":525,"high":479,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",12.2,12.1385,12.52,0.36,2.96,397870.383676,2707,12.4304,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",12.03,12.17,11.85,12.16,0.18,1.5,159358.436612,1710,12.0401,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":301,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",11.89,12.07,11.98,0.76,125325.999436,1040,11.9924,{"date":554,"open":555,"high":555,"low":556,"close":546,"change":226,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",12.1,11.73,-0.92,189363.785412,1268,11.9178,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":107,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",12.45,11.95,12,-3.85,320775.527314,1921,12.1502,{"date":571,"open":572,"high":419,"low":507,"close":478,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",12.35,0.16,1.3,161057.465543,1475,12.4059,{"date":579,"open":517,"high":580,"low":507,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",12.5225,12.32,-0.09,-0.73,191954.435351,1382,12.4091,{"date":588,"open":581,"high":589,"low":590,"close":591,"change":235,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",12.515,12.25,12.41,0.89,113727.070299,1115,12.4103,{"date":597,"open":419,"high":598,"low":599,"close":507,"change":464,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-27",12.6199,12.145,-1.05,247240.082145,2253,12.2747,{"date":605,"open":515,"high":606,"low":607,"close":608,"change":198,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",12.695,12.335,12.43,0.65,371710.450559,2516,12.4724,{"date":614,"open":565,"high":615,"low":548,"close":572,"change":264,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",12.44,2.57,352310.914814,2397,12.1044,{"date":621,"open":622,"high":525,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",11,12.04,-5.61,-31.78,1362229.63683,5258,11.9296,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":235,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",17.39,17.67,17.65,0.63,35280,597,17.5828,{"date":639,"open":640,"high":633,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",17.05,17.54,0.52,3.06,11514.907875,497,17.4915,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":374,"volume":654,"transactions":9,"vwap":652},"2026-07-17",17.01,17.07,16.92,17.02,0.02,5900,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-16",16.89,17.22,17,0.22,1.31,16000,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":573,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-15",16.76,16.825,16.715,16.78,0.96,9100,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-14",16.99,16.62,-0.33,-1.95,19900,{"date":679,"open":680,"high":649,"low":681,"close":680,"change":146,"percent_change":122,"volume":682,"transactions":9,"vwap":680},"2026-07-13",16.95,16.9,27900,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":226,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-10",17.14,16.96,16.97,-0.64,17000,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":321,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-09",17.15,17.049999,17.08,-0.18,6300,{"date":698,"open":650,"high":699,"low":700,"close":701,"change":309,"percent_change":539,"volume":702,"transactions":9,"vwap":701},"2026-07-08",17.23,17.059999,17.11,16300,{"date":704,"open":705,"high":705,"low":650,"close":694,"change":122,"percent_change":706,"volume":707,"transactions":9,"vwap":694},"2026-07-07",17.25,-0.7,22700,{"date":709,"open":710,"high":710,"low":692,"close":711,"change":146,"percent_change":122,"volume":712,"transactions":9,"vwap":711},"2026-07-06",17.31,17.2,18600,{"date":714,"open":715,"high":716,"low":658,"close":658,"change":403,"percent_change":322,"volume":717,"transactions":9,"vwap":658},"2026-07-02",17.26,17.35,10000,{"date":719,"open":720,"high":721,"low":715,"close":715,"change":722,"percent_change":274,"volume":723,"transactions":9,"vwap":715},"2026-07-01",17.44,17.61,-0.05,14500,{"date":725,"open":726,"high":726,"low":727,"close":710,"change":421,"percent_change":421,"volume":728,"transactions":9,"vwap":710},"2026-06-30",17.48,17.3,22000,{"date":730,"open":731,"high":732,"low":733,"close":710,"change":189,"percent_change":734,"volume":735,"transactions":9,"vwap":710},"2026-06-29",17.255,17.45,17.21,-0.46,26800,{"date":737,"open":738,"high":739,"low":740,"close":631,"change":573,"percent_change":741,"volume":742,"transactions":9,"vwap":631},"2026-06-26",17.34,17.43,17.163,0.93,146000,{"date":744,"open":745,"high":705,"low":746,"close":699,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":699},"2026-06-25",17.089001,17.077999,0.05,0.29,129000,{"date":751,"open":752,"high":752,"low":692,"close":753,"change":722,"percent_change":274,"volume":754,"transactions":9,"vwap":753},"2026-06-24",17.36,17.18,17800,{"date":756,"open":757,"high":758,"low":757,"close":699,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":699},"2026-06-23",16.8,17.268,0.53,3.17,80800,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-22",17.5,16.7,-0.89,-5.06,45500,{"date":770,"open":685,"high":771,"low":685,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-18",17.85,17.59,0.6,3.53,149800,{"date":777,"open":685,"high":778,"low":779,"close":673,"change":188,"percent_change":780,"volume":781,"transactions":9,"vwap":673},"2026-06-17",17.53,16.81,-0.06,58300,{"date":783,"open":784,"high":785,"low":784,"close":659,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":659},"2026-06-16",16.59,17.285,0.275,1.64,86400,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":301,"volume":795,"transactions":9,"vwap":793},"2026-06-15",16.83,16.609,16.725,0.015,14600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":573,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-12",16.48,16.85,16.336,16.71,0.97,16200,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":198,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-11",16.4,16.685,16.55,0.49,12200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":188,"percent_change":780,"volume":817,"transactions":9,"vwap":816},"2026-06-10",16.61,16.77,16.38,16.47,18400,{"date":819,"open":820,"high":821,"low":820,"close":798,"change":301,"percent_change":822,"volume":823,"transactions":9,"vwap":798},"2026-06-09",16.3,16.631,0.55,12600,{"date":825,"open":798,"high":826,"low":827,"close":828,"change":450,"percent_change":508,"volume":829,"transactions":9,"vwap":828},"2026-06-08",16.49,16.378,16.39,30700,{"date":831,"open":832,"high":833,"low":832,"close":815,"change":747,"percent_change":264,"volume":834,"transactions":9,"vwap":815},"2026-06-05",16.26,16.44,9200,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":403,"percent_change":158,"volume":841,"transactions":9,"vwap":840},"2026-06-04",16.29,16.495,16.24,16.33,9300,{"date":843,"open":826,"high":844,"low":845,"close":846,"change":464,"percent_change":82,"volume":847,"transactions":9,"vwap":846},"2026-06-03",16.5,16.25,16.37,16400,{"date":849,"open":826,"high":850,"low":826,"close":844,"change":851,"percent_change":472,"volume":852,"transactions":9,"vwap":844},"2026-06-02",16.645,0.13,10300,{"date":854,"open":855,"high":798,"low":856,"close":846,"change":301,"percent_change":822,"volume":857,"transactions":9,"vwap":846},"2026-06-01",16.28,15.8,7800,{"date":859,"open":860,"high":861,"low":862,"close":855,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":855},"2026-05-29",15.6,16.31,15.53,0.51,3.23,22600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":748,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-28",15.4,15.88,15.36,15.77,1.87,15800,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":198,"percent_change":642,"volume":879,"transactions":9,"vwap":878},"2026-05-27",15.35,15.49,15.48,5700,{"date":881,"open":860,"high":882,"low":883,"close":868,"change":518,"percent_change":884,"volume":885,"transactions":9,"vwap":868},"2026-05-26",15.69,15.275,-0.65,27300,{"date":887,"open":888,"high":888,"low":868,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-22",15.76,15.5,-0.26,-1.65,10100,{"date":894,"open":895,"high":896,"low":895,"close":888,"change":450,"percent_change":508,"volume":897,"transactions":9,"vwap":888},"2026-05-21",15.75,15.85,5200,{"date":899,"open":900,"high":900,"low":901,"close":895,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":895},"2026-05-20",15.87,15.695,-0.07,-0.44,5500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":722,"percent_change":117,"volume":911,"transactions":9,"vwap":910},"2026-05-19",15.875,15.915,15.79,15.82,13600,{"date":913,"open":914,"high":915,"low":900,"close":900,"change":253,"percent_change":916,"volume":917,"transactions":9,"vwap":900},"2026-05-18",15.941,15.99,-1,11600,{"date":919,"open":871,"high":920,"low":871,"close":921,"change":695,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-15",16.049999,16.030001,-1.11,3300,{"date":925,"open":869,"high":837,"low":869,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-14",16.21,0.41,2.59,5100,{"date":931,"open":932,"high":933,"low":856,"close":856,"change":151,"percent_change":934,"volume":879,"transactions":9,"vwap":856},"2026-05-13",16.01,16.18,-2.17,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":301,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-12",16.12,16.205,16.15,0.56,75800,{"date":943,"open":910,"high":820,"low":910,"close":944,"change":450,"percent_change":508,"volume":945,"transactions":9,"vwap":944},"2026-05-11",16.059999,7600,{"date":947,"open":948,"high":820,"low":949,"close":920,"change":653,"percent_change":374,"volume":950,"transactions":9,"vwap":920},"2026-05-08",15.98,15.65,8200,{"date":952,"open":932,"high":953,"low":932,"close":921,"change":321,"percent_change":954,"volume":955,"transactions":9,"vwap":921},"2026-05-07",16.155,-0.19,5300,{"date":957,"open":958,"high":959,"low":960,"close":944,"change":146,"percent_change":122,"volume":961,"transactions":9,"vwap":944},"2026-05-06",16.1,16.11,16,10200,{"date":963,"open":964,"high":965,"low":910,"close":966,"change":188,"percent_change":780,"volume":967,"transactions":9,"vwap":966},"2026-05-05",16.2,16.22,16.08,17300,{"date":969,"open":970,"high":970,"low":944,"close":971,"change":46,"percent_change":66,"volume":972,"transactions":9,"vwap":971},"2026-05-04",16.35,16.09,9400,{"date":974,"open":975,"high":820,"low":975,"close":820,"change":403,"percent_change":158,"volume":976,"transactions":9,"vwap":820},"2026-05-01",16.175,10800,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":360,"percent_change":981,"volume":852,"transactions":9,"vwap":980},"2026-04-30",15.95,16.34,1.55,{"date":983,"open":971,"high":964,"low":971,"close":971,"change":226,"percent_change":984,"volume":985,"transactions":9,"vwap":971},"2026-04-29",-0.68,6900,{"date":987,"open":988,"high":989,"low":990,"close":964,"change":991,"percent_change":741,"volume":992,"transactions":9,"vwap":964},"2026-04-28",16.02,16.27,15.83,0.15,6700,{"date":994,"open":980,"high":26,"low":995,"close":920,"change":903,"percent_change":996,"volume":997,"transactions":9,"vwap":920},"2026-04-27",15.9,-2.67,14000,{"date":999,"open":889,"high":826,"low":889,"close":826,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":826},"2026-04-24",0.74,4.7,2800,{"date":1004,"open":1005,"high":895,"low":868,"close":895,"change":471,"percent_change":1006,"volume":1007,"transactions":9,"vwap":895},"2026-04-23",15.67,0.64,11100,{"date":1009,"open":1010,"high":949,"low":1011,"close":949,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":949},"2026-04-22",15.51,15.45,0.21,1.36,29900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-21",15.55,15.557,15.44,-0.2,-1.28,17700,{"date":1024,"open":895,"high":895,"low":868,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-20",15.64,0.27,1.76,19300,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":253,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-17",15.61,15.37,-1.03,1900,{"date":1036,"open":878,"high":1037,"low":868,"close":862,"change":851,"percent_change":1038,"volume":1039,"transactions":9,"vwap":862},"2026-04-16",15.575,0.84,2900,{"date":1041,"open":1032,"high":1042,"low":1032,"close":868,"change":158,"percent_change":1043,"volume":1034,"transactions":9,"vwap":868},"2026-04-15",15.41,-1.53,{"date":1045,"open":895,"high":895,"low":1031,"close":1025,"change":146,"percent_change":464,"volume":1046,"transactions":9,"vwap":1025},"2026-04-14",2600,{"date":1048,"open":870,"high":1049,"low":1050,"close":1049,"change":301,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-13",15.66,15.3,0.58,4100,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":263,"percent_change":1056,"volume":452,"transactions":9,"vwap":1055},"2026-04-10",15.57,0.26,{"date":1058,"open":1059,"high":1060,"low":1059,"close":862,"change":309,"percent_change":1061,"volume":1002,"transactions":9,"vwap":862},"2026-04-09",15.32,15.753,0.19,{"date":1063,"open":990,"high":869,"low":1042,"close":889,"change":189,"percent_change":1064,"volume":1065,"transactions":9,"vwap":889},"2026-04-08",-0.51,11900,{"date":1067,"open":1068,"high":860,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-07",15.43,15.16,15.58,0.17,1.1,5400,{"date":1075,"open":1068,"high":1019,"low":1042,"close":1042,"change":450,"percent_change":508,"volume":1076,"transactions":9,"vwap":1042},"2026-04-06",3600,{"date":1078,"open":868,"high":868,"low":868,"close":868,"change":263,"percent_change":1056,"volume":1079,"transactions":9,"vwap":868},"2026-04-02",2200,{"date":1081,"open":1082,"high":1082,"low":870,"close":870,"change":780,"percent_change":1083,"volume":1084,"transactions":9,"vwap":870},"2026-04-01",15.46,-0.39,2500,{"date":1086,"open":870,"high":1087,"low":1088,"close":1087,"change":374,"percent_change":1089,"volume":879,"transactions":9,"vwap":1087},"2026-03-31",15.42,15.18,0.78,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1050,"change":747,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1050},"2026-03-30",15.2,15.405,0.33,9700,{"date":1097,"open":876,"high":876,"low":1098,"close":1099,"change":582,"percent_change":1100,"volume":1046,"transactions":9,"vwap":1099},"2026-03-27",15.24,15.25,-0.59,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":851,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-26",15.33,15.365,15.13,15.34,0.85,10700,{"date":1110,"open":860,"high":860,"low":1111,"close":1111,"change":890,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-25",15.21,-1.68,3500,{"date":1115,"open":1116,"high":1117,"low":1011,"close":1118,"change":518,"percent_change":688,"volume":1119,"transactions":9,"vwap":1118},"2026-03-24",15.59,15.675,15.47,4500,{"date":1121,"open":868,"high":901,"low":1122,"close":1055,"change":198,"percent_change":642,"volume":1123,"transactions":9,"vwap":1055},"2026-03-23",15.325,16900,{"date":1125,"open":1069,"high":889,"low":1126,"close":877,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":877},"2026-03-20",15.1,0.35,2.31,67800,{"date":1131,"open":1132,"high":1106,"low":1105,"close":1133,"change":450,"percent_change":72,"volume":1134,"transactions":9,"vwap":1133},"2026-03-19",15.31,15.14,7100,{"date":1136,"open":1137,"high":949,"low":1138,"close":1105,"change":322,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1105},"2026-03-18",15.38,15.06,-1.5,16800,{"date":1142,"open":1143,"high":1025,"low":1138,"close":870,"change":747,"percent_change":1094,"volume":1144,"transactions":9,"vwap":870},"2026-03-17",15.402,14200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1132,"change":706,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1132},"2026-03-16",15.71,15.765,15.26,-4.37,60000,{"date":1153,"open":1154,"high":1155,"low":932,"close":932,"change":421,"percent_change":421,"volume":1156,"transactions":9,"vwap":932},"2026-03-13",16.133,16.225,7200,{"date":1158,"open":1159,"high":798,"low":1160,"close":932,"change":360,"percent_change":1161,"volume":1162,"transactions":9,"vwap":932},"2026-03-12",15.74,15.495,1.59,10600,{"date":1164,"open":1165,"high":844,"low":1165,"close":888,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":888},"2026-03-11",15.62,0.14,0.9,9600,{"date":1170,"open":1171,"high":1172,"low":1165,"close":1165,"change":244,"percent_change":766,"volume":1046,"transactions":9,"vwap":1165},"2026-03-10",15.94,16.094999,{"date":1174,"open":826,"high":826,"low":888,"close":888,"change":253,"percent_change":1175,"volume":1176,"transactions":9,"vwap":888},"2026-03-09",-1.01,6800,{"date":1178,"open":995,"high":820,"low":1179,"close":1180,"change":464,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-06",15.89,15.92,-0.81,6600,{"date":1184,"open":1185,"high":1185,"low":1180,"close":920,"change":1083,"percent_change":1186,"volume":1076,"transactions":9,"vwap":920},"2026-03-05",16.226,-2.37,{"date":1188,"open":979,"high":833,"low":979,"close":833,"change":285,"percent_change":1189,"volume":1190,"transactions":9,"vwap":833},"2026-03-04",3.4,3200,{"date":1192,"open":882,"high":979,"low":1193,"close":995,"change":508,"percent_change":1194,"volume":1073,"transactions":9,"vwap":995},"2026-03-03",15.645,0.38,{"date":1196,"open":988,"high":838,"low":1197,"close":1198,"change":253,"percent_change":916,"volume":897,"transactions":9,"vwap":1198},"2026-03-02",15.81,15.84,{"date":1200,"open":1201,"high":833,"low":960,"close":960,"change":421,"percent_change":421,"volume":1202,"transactions":9,"vwap":960},"2026-02-27",16.07,10500,{"date":1204,"open":1205,"high":1205,"low":1206,"close":960,"change":421,"percent_change":421,"volume":879,"transactions":9,"vwap":960},"2026-02-26",16.23,15.96,{"date":1208,"open":1209,"high":1210,"low":1211,"close":960,"change":1166,"percent_change":1212,"volume":1213,"transactions":9,"vwap":960},"2026-02-25",15.581,16.14,15.538,0.88,25700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1000,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-24",15.19,15.86,15.11,4.89,34500,{"date":1222,"open":1099,"high":1223,"low":1224,"close":1225,"change":188,"percent_change":902,"volume":1065,"transactions":9,"vwap":1225},"2026-02-23",15.39,15.04,15.12,{"date":1227,"open":876,"high":870,"low":1126,"close":1105,"change":322,"percent_change":1139,"volume":852,"transactions":9,"vwap":1105},"2026-02-20",{"date":1229,"open":1230,"high":1093,"low":1230,"close":870,"change":374,"percent_change":472,"volume":1231,"transactions":9,"vwap":870},"2026-02-19",15.07,12100,{"date":1233,"open":1165,"high":1147,"low":1234,"close":1098,"change":1235,"percent_change":1236,"volume":1156,"transactions":9,"vwap":1098},"2026-02-18",15.089,-0.41,-2.62,{"date":1238,"open":1055,"high":1239,"low":878,"close":949,"change":539,"percent_change":1240,"volume":1156,"transactions":9,"vwap":949},"2026-02-17",15.735,1.16,{"date":1242,"open":1165,"high":910,"low":883,"close":1118,"change":374,"percent_change":1089,"volume":1243,"transactions":9,"vwap":1118},"2026-02-13",12500,{"date":1245,"open":1105,"high":1019,"low":1246,"close":876,"change":660,"percent_change":1247,"volume":1248,"transactions":9,"vwap":876},"2026-02-12",14.35,1.45,30200,{"date":1250,"open":1251,"high":1210,"low":1252,"close":1105,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1105},"2026-02-11",14.11,14.08,2.91,23.81,167500,{"date":1257,"open":1258,"high":411,"low":1259,"close":1260,"change":72,"percent_change":1051,"volume":1261,"transactions":9,"vwap":1260},"2026-02-10",12.4,12.09,12.22,19700,{"date":1263,"open":479,"high":337,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-09",12.15,-0.6,-4.71,8700,{"date":1269,"open":367,"high":262,"low":223,"close":223,"change":403,"percent_change":1270,"volume":1271,"transactions":9,"vwap":223},"2026-02-06",-0.31,4800,{"date":1273,"open":223,"high":270,"low":409,"close":337,"change":188,"percent_change":189,"volume":961,"transactions":9,"vwap":337},"2026-02-05",{"date":1275,"open":565,"high":1276,"low":565,"close":234,"change":1167,"percent_change":1277,"volume":1065,"transactions":9,"vwap":234},"2026-02-04",12.842,7.56,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":321,"percent_change":21,"volume":1283,"transactions":9,"vwap":1282},"2026-02-03",11.25,11.97,11.9,15900,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":748,"percent_change":1288,"volume":1052,"transactions":9,"vwap":1287},"2026-02-02",11.595,11.93,2.49,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1292,"change":890,"percent_change":132,"volume":1052,"transactions":9,"vwap":1292},"2026-01-30",11.91,11.64,{"date":1294,"open":1295,"high":1296,"low":537,"close":1282,"change":653,"percent_change":1071,"volume":1297,"transactions":9,"vwap":1282},"2026-01-29",11.856,11.96,7000,{"date":1299,"open":1300,"high":536,"low":1301,"close":1302,"change":1270,"percent_change":1303,"volume":950,"transactions":9,"vwap":1302},"2026-01-28",12.01,11.7,11.88,-2.54,{"date":1305,"open":1306,"high":608,"low":1300,"close":1307,"change":427,"percent_change":1308,"volume":985,"transactions":9,"vwap":1307},"2026-01-27",12.38,12.19,-1.22,{"date":1310,"open":419,"high":419,"low":1311,"close":1311,"change":508,"percent_change":809,"volume":452,"transactions":9,"vwap":1311},"2026-01-26",12.34,{"date":1313,"open":615,"high":1314,"low":1315,"close":1315,"change":322,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-23",12.485,12.28,-1.84,1700,{"date":1319,"open":564,"high":411,"low":1320,"close":392,"change":1321,"percent_change":1322,"volume":1162,"transactions":9,"vwap":392},"2026-01-22",11.941,0.44,3.65,{"date":1324,"open":1325,"high":525,"low":1326,"close":547,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":547},"2026-01-21",11.845,11.778,0.4,3.43,13700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":780,"percent_change":1064,"volume":897,"transactions":9,"vwap":1335},"2026-01-20",11.58,11.87,11.5,11.67,{"date":1337,"open":1338,"high":1338,"low":556,"close":556,"change":890,"percent_change":934,"volume":1339,"transactions":9,"vwap":556},"2026-01-16",12.06,6200,{"date":1341,"open":1342,"high":565,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-15",11.61,11.99,0.24,2.04,13100,{"date":1348,"open":1349,"high":565,"low":1350,"close":1351,"change":954,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-14",11.94,11.72,11.75,-1.59,9900,{"date":1355,"open":565,"high":565,"low":1287,"close":1349,"change":722,"percent_change":1356,"volume":696,"transactions":9,"vwap":1349},"2026-01-13",-0.42,{"date":1358,"open":555,"high":555,"low":1281,"close":1343,"change":301,"percent_change":549,"volume":1359,"transactions":9,"vwap":1343},"2026-01-12",2400,{"date":1361,"open":1282,"high":1282,"low":1282,"close":1282,"change":226,"percent_change":557,"volume":1362,"transactions":9,"vwap":1282},"2026-01-09",2300,{"date":1364,"open":1365,"high":555,"low":1365,"close":1300,"change":1344,"percent_change":1345,"volume":1366,"transactions":9,"vwap":1300},"2026-01-08",11.56,5000,{"date":1368,"open":565,"high":565,"low":1369,"close":1370,"change":39,"percent_change":1371,"volume":1297,"transactions":9,"vwap":1370},"2026-01-07",11.715,11.77,-1.83,{"date":1373,"open":1300,"high":1374,"low":1282,"close":1343,"change":146,"percent_change":1375,"volume":945,"transactions":9,"vwap":1343},"2026-01-06",12.098,-0.17,{"date":1377,"open":565,"high":1378,"low":1379,"close":1300,"change":309,"percent_change":360,"volume":696,"transactions":9,"vwap":1300},"2026-01-05",12.24,11.985,{"date":1381,"open":1382,"high":615,"low":548,"close":548,"change":403,"percent_change":675,"volume":1383,"transactions":9,"vwap":548},"2026-01-02",12.29,4400,{"date":1385,"open":536,"high":536,"low":1282,"close":1386,"change":954,"percent_change":1387,"volume":879,"transactions":9,"vwap":1386},"2025-12-31",12.02,-1.56,{"date":1389,"open":1390,"high":1390,"low":1300,"close":1391,"change":158,"percent_change":1392,"volume":654,"transactions":9,"vwap":1391},"2025-12-30",12.47,12.21,-1.93,{"date":1394,"open":563,"high":1390,"low":1395,"close":563,"change":374,"percent_change":802,"volume":1396,"transactions":9,"vwap":563},"2025-12-29",12.18,8800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1400,"change":851,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-12-26",12.119,12.33,11.825,1.07,11700,{"date":1405,"open":1406,"high":1407,"low":1406,"close":525,"change":301,"percent_change":1000,"volume":1408,"transactions":9,"vwap":525},"2025-12-24",11.735,12.46,4000,{"date":1410,"open":525,"high":1411,"low":1386,"close":1412,"change":450,"percent_change":198,"volume":929,"transactions":9,"vwap":1412},"2025-12-23",12.295,12.11,{"date":1414,"open":572,"high":572,"low":565,"close":555,"change":1415,"percent_change":132,"volume":923,"transactions":9,"vwap":555},"2025-12-22",-0.27,{"date":1417,"open":1311,"high":1418,"low":623,"close":1418,"change":450,"percent_change":198,"volume":662,"transactions":9,"vwap":1418},"2025-12-19",12.37,{"date":1420,"open":590,"high":1390,"low":565,"close":1421,"change":518,"percent_change":519,"volume":1422,"transactions":9,"vwap":1421},"2025-12-18",12.36,6500,{"date":1424,"open":1425,"high":233,"low":1421,"close":1407,"change":403,"percent_change":117,"volume":1162,"transactions":9,"vwap":1407},"2025-12-17",12.39,{"date":1427,"open":507,"high":501,"low":507,"close":419,"change":442,"percent_change":1428,"volume":1346,"transactions":9,"vwap":419},"2025-12-16",1.63,{"date":1430,"open":1431,"high":507,"low":1431,"close":507,"change":188,"percent_change":189,"volume":1432,"transactions":9,"vwap":507},"2025-12-15",11.81,8000,{"date":1434,"open":565,"high":1306,"low":565,"close":516,"change":1435,"percent_change":1436,"volume":1022,"transactions":9,"vwap":516},"2025-12-12",0.34,2.84,{"date":1438,"open":1439,"high":563,"low":1351,"close":1281,"change":573,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1281},"2025-12-11",11.883,1.35,21100,{"date":1443,"open":1282,"high":590,"low":1444,"close":1431,"change":244,"percent_change":428,"volume":1445,"transactions":9,"vwap":1431},"2025-12-10",11.44,29100,{"date":1447,"open":1448,"high":565,"low":1448,"close":564,"change":747,"percent_change":1449,"volume":1450,"transactions":9,"vwap":564},"2025-12-09",11.693,0.42,17600,{"date":1452,"open":1349,"high":1349,"low":1282,"close":1282,"change":1344,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1282},"2025-12-08",2.06,2100,{"date":1456,"open":537,"high":537,"low":1365,"close":1457,"change":653,"percent_change":1071,"volume":904,"transactions":9,"vwap":1457},"2025-12-05",11.66,{"date":1459,"open":1460,"high":1292,"low":1461,"close":1292,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1292},"2025-12-04",11.298,11.172,0.39,3.47,11000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1280,"change":1462,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1280},"2025-12-03",11.06,11.28,11.05,3.59,12400,{"date":1473,"open":1469,"high":1469,"low":1474,"close":1474,"change":1375,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-02",10.86,-1.54,3700,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1166,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-01",10.982,11.12,11.03,1.29,2700,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":427,"percent_change":1487,"volume":1034,"transactions":9,"vwap":1486},"2025-11-28",10.89,-1.36,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":660,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-11-26",10.5,11.04,10.32,2.03,14700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1498},"2025-11-25",10.61,10.82,10.41,0.43,4.14,4300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":322,"percent_change":934,"volume":1509,"transactions":9,"vwap":1508},"2025-11-24",10.225,10.4,10.21,10.39,4600,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":823,"transactions":9,"vwap":1513},"2025-11-21",9.96,10.62,0.66,6.63,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1512,"change":442,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1512},"2025-11-20",9.881,9.99,2.05,8500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":321,"percent_change":1270,"volume":1528,"transactions":9,"vwap":1527},"2025-11-19",9.65,9.87,9.51,9.76,10400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":722,"percent_change":1064,"volume":1113,"transactions":9,"vwap":1534},"2025-11-18",9.816,9.9,9.73,9.79,{"date":1536,"open":1537,"high":1538,"low":1534,"close":1539,"change":450,"percent_change":471,"volume":696,"transactions":9,"vwap":1539},"2025-11-17",9.905,9.98,9.84,{"date":1541,"open":1542,"high":1543,"low":1524,"close":1544,"change":263,"percent_change":927,"volume":985,"transactions":9,"vwap":1544},"2025-11-14",9.655,9.89,9.83,{"date":1546,"open":1526,"high":1547,"low":1526,"close":1534,"change":301,"percent_change":741,"volume":985,"transactions":9,"vwap":1534},"2025-11-13",9.86,{"date":1549,"open":1544,"high":1550,"low":1551,"close":1552,"change":582,"percent_change":557,"volume":1339,"transactions":9,"vwap":1552},"2025-11-12",9.88,9.66,9.7,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1534,"change":1166,"percent_change":1247,"volume":1557,"transactions":9,"vwap":1534},"2025-11-11",9.64,9.93,4200,{"date":1559,"open":1560,"high":1561,"low":1524,"close":1524,"change":722,"percent_change":1562,"volume":1002,"transactions":9,"vwap":1524},"2025-11-10",9.81,9.91,-0.52,{"date":1564,"open":1565,"high":1565,"low":1526,"close":1552,"change":188,"percent_change":518,"volume":929,"transactions":9,"vwap":1552},"2025-11-07",9.71,{"date":1567,"open":1568,"high":1550,"low":1551,"close":1565,"change":403,"percent_change":1235,"volume":1528,"transactions":9,"vwap":1565},"2025-11-06",9.82,{"date":1570,"open":1527,"high":1527,"low":27,"close":1571,"change":146,"percent_change":1020,"volume":1572,"transactions":9,"vwap":1571},"2025-11-05",9.75,21800,{"date":1574,"open":1543,"high":1575,"low":1527,"close":1576,"change":39,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-04",10.018,9.77,-2.2,11400,{"date":1580,"open":1543,"high":1581,"low":1534,"close":1519,"change":421,"percent_change":421,"volume":1339,"transactions":9,"vwap":1519},"2025-11-03",10.051,{"date":1583,"open":1519,"high":1519,"low":1560,"close":1519,"change":188,"percent_change":518,"volume":1584,"transactions":9,"vwap":1519},"2025-10-31",5800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":403,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-10-30",9.85,10.01,9.74,10,-0.4,8300,{"date":1594,"open":1587,"high":1595,"low":1587,"close":1596,"change":1449,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-29",10.421,10.04,4.37,15000,{"date":1600,"open":1552,"high":1601,"low":1602,"close":1603,"change":1020,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-10-28",9.981,9.6,9.62,-2.04,20600,{"date":1607,"open":1608,"high":1608,"low":1571,"close":1568,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1568},"2025-10-27",10.1,-0.255,-2.53,11800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1176,"transactions":9,"vwap":1617},"2025-10-24",10.483,10.55,10.03,10.075,-0.315,-3.03,{"date":1621,"open":1490,"high":1490,"low":1622,"close":1508,"change":253,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1508},"2025-10-23",10.26,-1.52,7400,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1615,"change":1012,"percent_change":1493,"volume":929,"transactions":9,"vwap":1615},"2025-10-22",10.73,10.24,{"date":1630,"open":1490,"high":1631,"low":1632,"close":1632,"change":253,"percent_change":1623,"volume":1483,"transactions":9,"vwap":1632},"2025-10-21",10.69,10.34,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1490,"change":1061,"percent_change":1638,"volume":1383,"transactions":9,"vwap":1490},"2025-10-20",10.572,10.65,10.37,1.84,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":146,"percent_change":954,"volume":857,"transactions":9,"vwap":1644},"2025-10-17",10.36,10.59,10.3,10.31,{"date":1646,"open":1647,"high":1469,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-10-16",10.85,10.33,-0.67,-6.09,18900,{"date":1653,"open":1654,"high":1654,"low":1655,"close":622,"change":464,"percent_change":428,"volume":1656,"transactions":9,"vwap":622},"2025-10-15",11.26,10.96,15200,{"date":1658,"open":1444,"high":1334,"low":1659,"close":1659,"change":117,"percent_change":1660,"volume":717,"transactions":9,"vwap":1659},"2025-10-14",11.13,-2.79,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":72,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-13",11.48,11.35,11.45,0.62,14300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":21,"percent_change":1674,"volume":1366,"transactions":9,"vwap":1673},"2025-10-10",11.54,11.6,11.37,11.38,-2.15,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":321,"percent_change":890,"volume":1624,"transactions":9,"vwap":1680},"2025-10-09",11.62,11.69,11.585,11.63,{"date":1682,"open":1677,"high":546,"low":1677,"close":1457,"change":146,"percent_change":1375,"volume":810,"transactions":9,"vwap":1457},"2025-10-08",{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":464,"percent_change":1687,"volume":1079,"transactions":9,"vwap":1686},"2025-10-07",11.455,11.68,-1.1,{"date":1689,"open":1351,"high":1343,"low":1690,"close":1431,"change":198,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1431},"2025-10-06",11.51,0.68,9800,{"date":1694,"open":1695,"high":556,"low":1696,"close":556,"change":759,"percent_change":1697,"volume":1113,"transactions":9,"vwap":556},"2025-10-03",11.551,11.468,4.73,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":518,"percent_change":1704,"volume":1366,"transactions":9,"vwap":1703},"2025-10-02",11.071,11.3,11.069,11.2,-0.88,{"date":1706,"open":1703,"high":1707,"low":1703,"close":1701,"change":780,"percent_change":1708,"volume":1039,"transactions":9,"vwap":1701},"2025-10-01",11.43,-0.53,{"date":1710,"open":1670,"high":1292,"low":1469,"close":1711,"change":189,"percent_change":706,"volume":696,"transactions":9,"vwap":1711},"2025-09-30",11.36,{"date":1713,"open":1714,"high":1457,"low":1444,"close":1444,"change":1591,"percent_change":1715,"volume":1039,"transactions":9,"vwap":1444},"2025-09-29",11.53,-3.38,{"date":1717,"open":1718,"high":1287,"low":1350,"close":1719,"change":1061,"percent_change":1428,"volume":696,"transactions":9,"vwap":1719},"2025-09-26",11.74,11.84,{"date":1721,"open":1707,"high":1722,"low":1707,"close":1722,"change":309,"percent_change":1056,"volume":1723,"transactions":9,"vwap":1722},"2025-09-25",11.65,3800,{"date":1725,"open":1726,"high":1718,"low":1727,"close":1677,"change":263,"percent_change":1127,"volume":1728,"transactions":9,"vwap":1677},"2025-09-24",11.49,11.01,6100,{"date":1730,"open":1686,"high":1287,"low":1731,"close":1332,"change":158,"percent_change":1732,"volume":1728,"transactions":9,"vwap":1332},"2025-09-23",11.577,-2.03,{"date":1734,"open":1431,"high":1343,"low":1735,"close":1736,"change":39,"percent_change":1371,"volume":1408,"transactions":9,"vwap":1736},"2025-09-22",11.777,11.82,{"date":1738,"open":535,"high":623,"low":1686,"close":623,"change":421,"percent_change":421,"volume":1445,"transactions":9,"vwap":623},"2025-09-19",{"date":1740,"open":608,"high":608,"low":1741,"close":623,"change":158,"percent_change":676,"volume":976,"transactions":9,"vwap":623},"2025-09-18",11.807,{"date":1743,"open":419,"high":223,"low":1315,"close":1315,"change":519,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1315},"2025-09-17",-6.12,13900,{"date":1747,"open":206,"high":292,"low":225,"close":197,"change":1344,"percent_change":872,"volume":1297,"transactions":9,"vwap":197},"2025-09-16",{"date":1749,"open":243,"high":243,"low":243,"close":243,"change":158,"percent_change":1371,"volume":1750,"transactions":9,"vwap":243},"2025-09-15",1300,{"date":1752,"open":1753,"high":1754,"low":197,"close":197,"change":518,"percent_change":1755,"volume":1454,"transactions":9,"vwap":197},"2025-09-12",13.162,13.19,-0.76,{"date":1757,"open":1758,"high":196,"low":1758,"close":292,"change":72,"percent_change":759,"volume":1190,"transactions":9,"vwap":292},"2025-09-11",12.98,{"date":1760,"open":1761,"high":1761,"low":1762,"close":281,"change":235,"percent_change":1107,"volume":1002,"transactions":9,"vwap":281},"2025-09-10",13.34,12.885,{"date":1764,"open":1765,"high":1766,"low":1767,"close":434,"change":353,"percent_change":1768,"volume":1624,"transactions":9,"vwap":434},"2025-09-09",13.132,13.46,12.507,-2.11,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1362,"transactions":9,"vwap":1772},"2025-09-08",13.71,13.28,-0.34,-2.5,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":653,"percent_change":991,"volume":1779,"transactions":9,"vwap":1778},"2025-09-05",13.445,13.62,1800,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1271,"transactions":9,"vwap":1784},"2025-09-04",12.752,13.63,13.6,0.45,3.42,{"date":1788,"open":1789,"high":1790,"low":206,"close":206,"change":954,"percent_change":1791,"volume":1182,"transactions":9,"vwap":206},"2025-09-03",13.3,13.44,-1.42,{"date":1793,"open":1794,"high":1795,"low":1761,"close":1761,"change":321,"percent_change":39,"volume":879,"transactions":9,"vwap":1761},"2025-09-02",13.36,13.64,{"date":1797,"open":187,"high":1798,"low":262,"close":1798,"change":1375,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-08-29",13.37,-1.26,8900,{"date":1802,"open":1778,"high":1778,"low":1803,"close":1804,"change":1805,"percent_change":741,"volume":452,"transactions":9,"vwap":1804},"2025-08-28",13.362,13.54,0.125,{"date":1807,"open":1808,"high":1808,"low":20,"close":1809,"change":1810,"percent_change":1811,"volume":1422,"transactions":9,"vwap":1809},"2025-08-27",13.55,13.415,-0.145,-1.07,{"date":1813,"open":1794,"high":1814,"low":17,"close":1814,"change":344,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-08-26",13.56,2.11,7900,{"date":1818,"open":1819,"high":1820,"low":17,"close":1772,"change":1821,"percent_change":1822,"volume":1464,"transactions":9,"vwap":1772},"2025-08-25",13.98,13.99,-0.47,-3.42,{"date":1824,"open":1825,"high":1826,"low":251,"close":1826,"change":472,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-08-22",13.01,13.75,6.1,34200,{"date":1830,"open":419,"high":1831,"low":419,"close":1831,"change":188,"percent_change":189,"volume":1832,"transactions":9,"vwap":1831},"2025-08-21",12.96,2000,{"date":1834,"open":1835,"high":300,"low":1836,"close":16,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":16},"2025-08-20",12.512,12.503,0.5,4.01,6400,{"date":1841,"open":419,"high":411,"low":608,"close":1390,"change":189,"percent_change":688,"volume":1408,"transactions":9,"vwap":1390},"2025-08-19",{"date":1843,"open":1382,"high":234,"low":1382,"close":501,"change":353,"percent_change":132,"volume":1190,"transactions":9,"vwap":501},"2025-08-18",{"date":1845,"open":242,"high":216,"low":536,"close":242,"change":309,"percent_change":207,"volume":945,"transactions":9,"vwap":242},"2025-08-15",{"date":1847,"open":1848,"high":234,"low":1848,"close":234,"change":39,"percent_change":1849,"volume":1039,"transactions":9,"vwap":234},"2025-08-14",12.59,-1.69,{"date":1851,"open":283,"high":283,"low":298,"close":283,"change":421,"percent_change":421,"volume":1852,"transactions":9,"vwap":283},"2025-08-13",5600,{"date":1854,"open":1855,"high":283,"low":1378,"close":283,"change":642,"percent_change":1856,"volume":717,"transactions":9,"vwap":283},"2025-08-12",12.49,4.16,{"date":1858,"open":1421,"high":419,"low":1264,"close":419,"change":1859,"percent_change":642,"volume":1007,"transactions":9,"vwap":419},"2025-08-11",0.065,{"date":1861,"open":1862,"high":1862,"low":1425,"close":1863,"change":402,"percent_change":403,"volume":1864,"transactions":9,"vwap":1863},"2025-08-08",12.64,12.435,3400,{"date":1866,"open":1378,"high":478,"low":1378,"close":615,"change":722,"percent_change":1591,"volume":1073,"transactions":9,"vwap":615},"2025-08-07",{"date":1868,"open":417,"high":1862,"low":1855,"close":1855,"change":403,"percent_change":117,"volume":1869,"transactions":9,"vwap":1855},"2025-08-06",3000,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":189,"percent_change":1874,"volume":1084,"transactions":9,"vwap":1873},"2025-08-05",12.425,12.53,-0.63,{"date":1876,"open":516,"high":420,"low":516,"close":390,"change":1012,"percent_change":1877,"volume":1113,"transactions":9,"vwap":390},"2025-08-04",1.69,{"date":1879,"open":215,"high":215,"low":538,"close":1258,"change":274,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1258},"2025-08-01",-2.29,11300,{"date":1883,"open":1884,"high":1885,"low":215,"close":225,"change":780,"percent_change":1821,"volume":1886,"transactions":9,"vwap":225},"2025-07-31",12.687,12.897,16100,{"date":1888,"open":270,"high":270,"low":391,"close":223,"change":353,"percent_change":1674,"volume":992,"transactions":9,"vwap":223},"2025-07-30",{"date":1890,"open":243,"high":270,"low":261,"close":270,"change":1094,"percent_change":1891,"volume":1892,"transactions":9,"vwap":270},"2025-07-29",2.6,8100,{"date":1894,"open":260,"high":1758,"low":214,"close":214,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":214},"2025-07-28",-0.105,-0.82,7300,{"date":1899,"open":1900,"high":1900,"low":225,"close":1901,"change":402,"percent_change":403,"volume":955,"transactions":9,"vwap":1901},"2025-07-25",13.06,12.805,{"date":1903,"open":1900,"high":1900,"low":214,"close":273,"change":1020,"percent_change":1475,"volume":1113,"transactions":9,"vwap":273},"2025-07-24",{"date":1905,"open":1906,"high":1825,"low":1906,"close":1825,"change":207,"percent_change":1907,"volume":1432,"transactions":9,"vwap":1825},"2025-07-23",12.745,1.8,{"date":1909,"open":223,"high":259,"low":393,"close":329,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":329},"2025-07-22",0.3,2.4,15500,{"date":1914,"open":390,"high":417,"low":1382,"close":478,"change":450,"percent_change":198,"volume":834,"transactions":9,"vwap":478},"2025-07-21",{"date":1916,"open":1862,"high":1862,"low":1917,"close":1390,"change":464,"percent_change":1033,"volume":892,"transactions":9,"vwap":1390},"2025-07-18",12.275,{"date":1919,"open":1920,"high":417,"low":1920,"close":411,"change":822,"percent_change":1921,"volume":1213,"transactions":9,"vwap":411},"2025-07-17",12.025,4.56,{"date":1923,"open":1924,"high":1925,"low":1351,"close":1926,"change":344,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-07-16",11.901,12.12,12.05,2.38,9500,{"date":1930,"open":1349,"high":547,"low":1722,"close":1370,"change":902,"percent_change":1100,"volume":1931,"transactions":9,"vwap":1370},"2025-07-15",19500,{"date":1933,"open":1934,"high":537,"low":1934,"close":1719,"change":188,"percent_change":189,"volume":1190,"transactions":9,"vwap":1719},"2025-07-14",11.769,{"date":1936,"open":1937,"high":1282,"low":1335,"close":537,"change":508,"percent_change":863,"volume":1938,"transactions":9,"vwap":537},"2025-07-11",11.8,23900,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1020,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-07-10",12.048,11.79,-1.67,8600,{"date":1946,"open":1947,"high":565,"low":1431,"close":1343,"change":573,"percent_change":1440,"volume":852,"transactions":9,"vwap":1343},"2025-07-09",11.878,{"date":1949,"open":1386,"high":1264,"low":1736,"close":1950,"change":902,"percent_change":1100,"volume":1951,"transactions":9,"vwap":1950},"2025-07-08",11.83,33100,{"date":1953,"open":1954,"high":1955,"low":1282,"close":1282,"change":189,"percent_change":1649,"volume":1956,"transactions":9,"vwap":1282},"2025-07-07",12.037,12.14,15300,{"date":1958,"open":1287,"high":548,"low":1291,"close":548,"change":72,"percent_change":1959,"volume":1362,"transactions":9,"vwap":548},"2025-07-03",0.59,{"date":1961,"open":565,"high":565,"low":1333,"close":1291,"change":747,"percent_change":1449,"volume":985,"transactions":9,"vwap":1291},"2025-07-02",{"date":1963,"open":1686,"high":1964,"low":1686,"close":1965,"change":851,"percent_change":1966,"volume":1140,"transactions":9,"vwap":1965},"2025-07-01",12.071,11.86,1.11,{"date":1968,"open":565,"high":1259,"low":1350,"close":556,"change":890,"percent_change":934,"volume":829,"transactions":9,"vwap":556},"2025-06-30",{"date":1970,"open":1296,"high":1971,"low":1965,"close":1343,"change":518,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1343},"2025-06-27",12.085,-0.83,467400,{"date":1975,"open":1976,"high":1307,"low":1977,"close":1259,"change":471,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1259},"2025-06-26",11.795,11.655,0.83,20500,{"date":1981,"open":535,"high":1982,"low":1983,"close":1343,"change":421,"percent_change":421,"volume":1984,"transactions":9,"vwap":1343},"2025-06-25",12.125,11.385,21600,{"date":1986,"open":1987,"high":1395,"low":1988,"close":1343,"change":1127,"percent_change":1989,"volume":1176,"transactions":9,"vwap":1343},"2025-06-24",11.815,11.803,3.01,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1292,"change":235,"percent_change":375,"volume":1995,"transactions":9,"vwap":1292},"2025-06-23",11.92,11.953,11.515,26200,{"date":1997,"open":1264,"high":1425,"low":1998,"close":1714,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1714},"2025-06-20",11.31,-0.71,-5.8,95900,{"date":2003,"open":565,"high":1378,"low":2004,"close":1378,"change":1166,"percent_change":1240,"volume":2005,"transactions":9,"vwap":1378},"2025-06-18",11.905,24400,{"date":2007,"open":507,"high":1258,"low":565,"close":555,"change":1020,"percent_change":2008,"volume":2009,"transactions":9,"vwap":555},"2025-06-17",-1.63,42500,{"date":2011,"open":392,"high":392,"low":1378,"close":507,"change":226,"percent_change":766,"volume":997,"transactions":9,"vwap":507},"2025-06-16",{"date":2013,"open":2014,"high":392,"low":2014,"close":591,"change":450,"percent_change":198,"volume":2015,"transactions":9,"vwap":591},"2025-06-13",12.305,24300,{"date":2017,"open":1307,"high":391,"low":564,"close":1258,"change":344,"percent_change":1128,"volume":2018,"transactions":9,"vwap":1258},"2025-06-12",45200,{"date":2020,"open":2021,"high":1311,"low":2021,"close":1925,"change":940,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1925},"2025-06-11",11.52,4.84,69700,{"date":2025,"open":1690,"high":2026,"low":2027,"close":1365,"change":421,"percent_change":421,"volume":950,"transactions":9,"vwap":1365},"2025-06-10",11.71,11.41,{"date":2029,"open":1718,"high":1718,"low":1334,"close":1365,"change":1375,"percent_change":2030,"volume":1476,"transactions":9,"vwap":1365},"2025-06-09",-1.45,{"date":2032,"open":1342,"high":1718,"low":1342,"close":556,"change":188,"percent_change":582,"volume":1852,"transactions":9,"vwap":556},"2025-06-06",{"date":2034,"open":1670,"high":1718,"low":2035,"close":1718,"change":1166,"percent_change":2036,"volume":1528,"transactions":9,"vwap":1718},"2025-06-05",11.535,1.21,{"date":2038,"open":2039,"high":1718,"low":2039,"close":1671,"change":902,"percent_change":1265,"volume":1182,"transactions":9,"vwap":1671},"2025-06-04",11.59,{"date":2041,"open":2042,"high":1718,"low":2043,"close":1335,"change":72,"percent_change":773,"volume":2044,"transactions":9,"vwap":1335},"2025-06-03",11.643,11.525,14100,{"date":2046,"open":1335,"high":1678,"low":1690,"close":1671,"change":653,"percent_change":1071,"volume":1176,"transactions":9,"vwap":1671},"2025-06-02",{"date":2048,"open":1301,"high":1301,"low":1334,"close":1332,"change":2049,"percent_change":2050,"volume":1108,"transactions":9,"vwap":1332},"2025-05-30",-0.133,-1.14,{"date":2052,"open":2053,"high":1351,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-05-29",11.33,11.713,0.213,1.85,16500,{"date":2059,"open":2060,"high":1365,"low":1665,"close":1334,"change":780,"percent_change":1562,"volume":1592,"transactions":9,"vwap":1334},"2025-05-28",11.507,{"date":2062,"open":1280,"high":1365,"low":2063,"close":1365,"change":1127,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1365},"2025-05-27",11.21,3.12,34800,{"date":2067,"open":2068,"high":2063,"low":2069,"close":2063,"change":1056,"percent_change":2070,"volume":1624,"transactions":9,"vwap":2063},"2025-05-23",10.9,10.75,2.37,{"date":2072,"open":1280,"high":1280,"low":2073,"close":2073,"change":322,"percent_change":2074,"volume":1396,"transactions":9,"vwap":2073},"2025-05-22",10.95,-2.06,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1061,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-05-21",11.02,11.19,10.94,11.18,1.73,3100,{"date":2084,"open":1727,"high":1727,"low":2079,"close":2085,"change":301,"percent_change":1978,"volume":1039,"transactions":9,"vwap":2085},"2025-05-20",10.99,{"date":2087,"open":1481,"high":1481,"low":1486,"close":2068,"change":722,"percent_change":734,"volume":1317,"transactions":9,"vwap":2068},"2025-05-19",{"date":2089,"open":2090,"high":2091,"low":2092,"close":2073,"change":403,"percent_change":2093,"volume":1611,"transactions":9,"vwap":2073},"2025-05-16",11.09,11.1,10.88,-0.36,{"date":2095,"open":2079,"high":2096,"low":2079,"close":2085,"change":747,"percent_change":2097,"volume":945,"transactions":9,"vwap":2085},"2025-05-15",11.047,0.46,{"date":2099,"open":1659,"high":2100,"low":2101,"close":2079,"change":780,"percent_change":2102,"volume":654,"transactions":9,"vwap":2079},"2025-05-14",11.14,10.93,-0.55,{"date":2104,"open":1481,"high":2105,"low":622,"close":622,"change":244,"percent_change":1799,"volume":879,"transactions":9,"vwap":622},"2025-05-13",11.115,{"date":2107,"open":2063,"high":2108,"low":1481,"close":2100,"change":321,"percent_change":1415,"volume":1396,"transactions":9,"vwap":2100},"2025-05-12",11.236,{"date":2110,"open":2091,"high":1468,"low":2091,"close":2111,"change":226,"percent_change":2112,"volume":1046,"transactions":9,"vwap":2111},"2025-05-09",11.17,-0.98,{"date":2114,"open":1280,"high":1468,"low":622,"close":1468,"change":747,"percent_change":1785,"volume":2115,"transactions":9,"vwap":1468},"2025-05-08",7500,{"date":2117,"open":1468,"high":1468,"low":2118,"close":2118,"change":747,"percent_change":1785,"volume":2119,"transactions":9,"vwap":2118},"2025-05-07",11.23,3900,{"date":2121,"open":1468,"high":1468,"low":2122,"close":2080,"change":226,"percent_change":2123,"volume":1039,"transactions":9,"vwap":2080},"2025-05-06",11.121,-0.97,{"date":2125,"open":1654,"high":2126,"low":1703,"close":2126,"change":464,"percent_change":2050,"volume":2127,"transactions":9,"vwap":2126},"2025-05-05",11.29,6000,{"date":2129,"open":2130,"high":2131,"low":1467,"close":2131,"change":442,"percent_change":208,"volume":1329,"transactions":9,"vwap":2131},"2025-05-02",11.07,11.42,{"date":2133,"open":2068,"high":1714,"low":2134,"close":2135,"change":457,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-05-01",10.8,11.22,2.94,31300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2068,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2068},"2025-04-30",10.2,11.207,10.175,0.67,6.55,66800,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":263,"percent_change":1462,"volume":2149,"transactions":9,"vwap":2148},"2025-04-29",10.23,900,{"date":2151,"open":2152,"high":1643,"low":2153,"close":2154,"change":253,"percent_change":2155,"volume":1317,"transactions":9,"vwap":2154},"2025-04-28",10.25,10.13,10.19,-1.55,{"date":180,"open":1622,"high":2157,"low":2152,"close":2157,"change":301,"percent_change":1212,"volume":923,"transactions":9,"vwap":2157},10.35]