[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRBK":3,"homepage-market-summary":35,"stock-historical-SRBK":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SRBK","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},"SR Bancorp, Inc. Common stock","Nasdaq",null,"SAVINGS INSTITUTIONS, NOT FEDERALLY CHARTERED","SR Bancorp Inc is a bank holding company. Through its banking subsidiary, it offers a variety of deposit and loan products to individuals and small businesses, the majority of which are located in its primary market area.","116","Bound Brook, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2862,0.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},18.66,18.475,18.795,18.43,18.31,0.35,1.91,22040.136266,1451,18.614,20.95,14.33,35426.63533883267,65.4,766,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},12.3,42520,15519685.470047,42.12,"2025-04-28",[190,191,201,211,221,230,239,249,260,271,281,290,298,308,318,326,335,345,356,366,375,384,391,401,411,421,430,437,444,451,460,469,475,483,492,502,512,522,533,542,549,558,566,575,581,587,596,603,610,615,624,634,642,652,658,664,672,679,687,692,697,702,708,713,716,723,730,736,741,746,751,755,759,764,769,772,778,783,788,794,799,804,809,812,817,823,827,832,840,848,853,860,864,869,874,877,883,891,898,906,913,921,927,932,939,946,949,953,957,963,969,974,978,981,984,988,992,995,1000,1003,1008,1016,1022,1029,1035,1039,1044,1052,1059,1065,1069,1075,1082,1088,1094,1100,1105,1113,1118,1126,1134,1142,1149,1155,1161,1167,1172,1178,1183,1189,1197,1203,1207,1213,1219,1226,1231,1236,1241,1246,1252,1257,1263,1269,1277,1281,1287,1293,1299,1304,1310,1315,1321,1326,1330,1335,1340,1344,1349,1356,1362,1369,1373,1377,1380,1385,1391,1398,1403,1406,1413,1420,1426,1432,1438,1442,1449,1454,1459,1465,1472,1478,1483,1487,1492,1496,1501,1506,1514,1520,1526,1531,1539,1544,1552,1558,1563,1568,1572,1578,1584,1588,1593,1598,1604,1611,1616,1621,1626,1630,1633,1638,1643,1649,1654,1661,1666,1671,1676,1681,1686,1690,1693,1696,1702,1707,1712,1719,1724,1730,1735,1739,1745,1749,1754,1757,1761,1764,1770,1774,1778,1782,1788,1792,1798,1804,1809,1813,1816,1818,1821,1824,1829,1832,1837,1841,1844,1846,1850,1853,1856,1861,1865,1869,1873,1879,1885,1889,1894,1897,1901,1903,1911,1918,1924,1930,1934,1939,1945,1951,1956,1962,1967,1971,1974,1978,1981,1985,1988,1994,1997,2000,2004,2008,2011,2015,2021,2029,2035,2039,2044,2048,2052,2058,2065,2070,2078,2085,2092,2100,2106,2111,2117,2122,2128,2133,2139,2143,2151,2158,2164,2170,2177,2180,2184,2189,2194,2200,2204,2208,2211,2216,2219,2223,2226,2229,2232,2235,2239,2243,2247,2251,2256,2260,2263],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",18.34,18.39,18.1011,-0.18,-0.97,31698.0986,1472,18.2223,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",18.57,18.86,18.49,-0.07,-0.38,13240.1436,429,18.6051,{"date":212,"open":213,"high":214,"low":24,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",18.5,18.89,18.56,0.06,0.32,29905.4748,645,18.5147,{"date":222,"open":223,"high":204,"low":224,"close":213,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",18.78,17.676,-0.25,-1.33,15344.2943,555,18.5098,{"date":231,"open":232,"high":232,"low":193,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",18.83,18.75,-0.1,-0.53,22807.9606,511,18.6807,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":151,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",18.765,19,18.6,18.85,-1,30725.0446,886,18.8473,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",19.1,19.13,18.87,19.04,-0.04,-0.21,17948.032463,860,19.0392,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",19.15,19.21,19.045,19.08,-0.12,-0.62,18003.2326,724,19.1137,{"date":272,"open":273,"high":274,"low":251,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",19.22,19.29,19.2,-0.06,-0.31,15240.0446,532,19.213,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":57,"volume":287,"transactions":288,"vwap":289},"2026-09-24",19.27,18.91,19.26,0.02,14733.6897,538,19.1616,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":207,"percent_change":295,"volume":296,"transactions":297,"vwap":273},"2026-09-23",19.35,19.03,19.24,-1.94,33371.442654,587,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",19.47,19.69,19.62,0.22,1.13,10252.5336,475,19.6093,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",19.55,19.64,19.4,-0.22,-1.12,25532.6466,804,19.4667,{"date":319,"open":320,"high":311,"low":321,"close":302,"change":255,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",19.51,19.3,-0.2,76377.761945,589,19.5688,{"date":327,"open":311,"high":328,"low":329,"close":330,"change":173,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",19.705,19.36,19.66,0.61,17068.0446,1041,19.4973,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":206,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",19.515,19.615,19.395,19.54,-0.36,24106.112,1315,19.4892,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",19.63,19.71,19.41,19.61,-0.09,-0.46,15873.794622,787,19.5604,{"date":357,"open":320,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",20.0923,19.42,19.7,0.21,1.08,12930.75,565,19.6186,{"date":367,"open":348,"high":368,"low":329,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",19.75,19.49,-0.15,-0.76,21135.904,421,19.5074,{"date":376,"open":377,"high":378,"low":369,"close":311,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",19.57,19.74,0.01,0.05,11788.0922,418,19.5675,{"date":385,"open":386,"high":386,"low":387,"close":347,"change":72,"percent_change":225,"volume":388,"transactions":389,"vwap":390},"2026-09-09",19.67,19.3469,19827.314512,751,19.5649,{"date":392,"open":360,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",19.815,19.635,19.68,-0.08,-0.4,13451.027,614,19.7045,{"date":402,"open":300,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",19.8849,19.455,19.76,0.26,1.33,18967.495912,563,19.7263,{"date":412,"open":413,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",19.73,19.79,19.5,-0.16,-0.81,11632.10069,588,19.6223,{"date":422,"open":423,"high":424,"low":377,"close":330,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",19.59,19.8699,0.16,0.82,20884.24076,1352,19.6931,{"date":431,"open":413,"high":432,"low":433,"close":415,"change":379,"percent_change":380,"volume":434,"transactions":435,"vwap":436},"2026-09-01",19.78,19.25,20503.8952,872,19.4286,{"date":438,"open":439,"high":439,"low":329,"close":369,"change":440,"percent_change":72,"volume":441,"transactions":442,"vwap":443},"2026-08-31",19.605,-0.01,16109.204959,830,19.4689,{"date":445,"open":423,"high":446,"low":415,"close":415,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",19.625,0,6309.9074,362,19.5672,{"date":452,"open":263,"high":453,"low":454,"close":415,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",19.65,19.09,0.11,0.57,18035.827,713,19.419,{"date":461,"open":414,"high":462,"low":463,"close":464,"change":225,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",19.977206,19.31,19.39,-1.27,21287.614,845,19.5049,{"date":470,"open":471,"high":472,"low":312,"close":311,"change":379,"percent_change":380,"volume":473,"transactions":474,"vwap":377},"2026-08-25",19.745,19.82,22573.6061,745,{"date":476,"open":477,"high":477,"low":423,"close":347,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",19.98,0.2,1.03,12033.884543,738,19.6513,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":341,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",19.86,20.0699,19.43,-1.82,13140.148273,521,19.608,{"date":493,"open":494,"high":495,"low":496,"close":414,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",20.28,20.38,19.7258,-0.59,-2.89,18227.1821,683,19.9612,{"date":503,"open":504,"high":505,"low":506,"close":495,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",20.26,20.55,20.2,0.15,0.74,36953.3676,1064,20.3621,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",19.9084,20.23,19.847,0.19,0.95,22997.827,878,20.1057,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",20.03,20.185,19.8683,20.04,-0.11,-0.55,11367.041479,999,20.0562,{"date":534,"open":30,"high":30,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",20.0399,20.15,-0.13,-0.64,12224.76862,1124,20.2059,{"date":543,"open":544,"high":544,"low":506,"close":494,"change":234,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",20.54,-0.49,12675.878315,448,20.3527,{"date":550,"open":551,"high":552,"low":551,"close":495,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",20,20.425,0.28,1.39,38124.586291,732,20.236,{"date":559,"open":551,"high":560,"low":405,"close":561,"change":507,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",20.235,20.1,0.75,46524.0711,1066,20.0184,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":72,"percent_change":225,"volume":572,"transactions":573,"vwap":574},"2026-08-10",19.97,20.092,19.92,19.95,18031.868451,523,19.982,{"date":576,"open":577,"high":551,"low":577,"close":551,"change":286,"percent_change":57,"volume":578,"transactions":579,"vwap":580},"2026-08-07",19.8,12067.770084,616,19.956,{"date":582,"open":477,"high":583,"low":413,"close":477,"change":447,"percent_change":447,"volume":584,"transactions":585,"vwap":586},"2026-08-06",20.08,28836.259537,750,19.9439,{"date":588,"open":432,"high":589,"low":590,"close":477,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",19.99,19.56,0.29,1.47,42294.758589,1397,19.8424,{"date":597,"open":598,"high":577,"low":598,"close":301,"change":599,"percent_change":600,"volume":601,"transactions":199,"vwap":602},"2026-08-04",19.52,0.09,0.46,25458.140827,19.7037,{"date":604,"open":368,"high":368,"low":605,"close":606,"change":380,"percent_change":406,"volume":607,"transactions":608,"vwap":609},"2026-08-03",19.37,19.6,23984.217265,894,19.5492,{"date":611,"open":283,"high":310,"low":433,"close":310,"change":455,"percent_change":456,"volume":612,"transactions":613,"vwap":614},"2026-07-31",41310.77737,1050,19.4367,{"date":616,"open":433,"high":617,"low":618,"close":619,"change":57,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",19.715,19.195,19.44,0.52,25005.8615,829,19.3495,{"date":625,"open":626,"high":590,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",19.53,19.14,19.34,-0.27,-1.38,23300.35496,831,19.3105,{"date":635,"open":283,"high":413,"low":636,"close":350,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",19.225,0.34,1.76,16969.827,788,19.5153,{"date":643,"open":644,"high":645,"low":646,"close":283,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",19.23,19.435,19.19,0.18,0.94,14485.5338,599,19.3138,{"date":653,"open":654,"high":312,"low":254,"close":454,"change":396,"percent_change":163,"volume":655,"transactions":656,"vwap":657},"2026-07-24",19.17,19744.054042,364,19.1543,{"date":659,"open":254,"high":321,"low":232,"close":654,"change":660,"percent_change":234,"volume":661,"transactions":662,"vwap":663},"2026-07-23",-0.02,21347.691747,909,19.2052,{"date":665,"open":666,"high":644,"low":667,"close":646,"change":599,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-22",18.93,18.88,0.47,24387.7802,743,19.1065,{"date":673,"open":265,"high":644,"low":674,"close":251,"change":72,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",18.642,-0.26,33008.872739,993,18.994,{"date":680,"open":340,"high":681,"low":264,"close":262,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",19.9099,-0.5,-2.54,22577.478732,734,19.3702,{"date":688,"open":689,"high":506,"low":433,"close":453,"change":682,"percent_change":690,"volume":691,"transactions":9,"vwap":453},"2026-07-17",20.09,-2.48,28700,{"date":693,"open":453,"high":536,"low":339,"close":536,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":536},"2026-07-16",0.55,2.81,83700,{"date":698,"open":605,"high":617,"low":699,"close":606,"change":217,"percent_change":700,"volume":701,"transactions":9,"vwap":606},"2026-07-15",19.016001,1.66,47300,{"date":703,"open":644,"high":329,"low":704,"close":705,"change":706,"percent_change":156,"volume":707,"transactions":9,"vwap":705},"2026-07-14",19.16,19.28,0.14,17800,{"date":709,"open":710,"high":704,"low":710,"close":627,"change":361,"percent_change":711,"volume":712,"transactions":9,"vwap":627},"2026-07-13",18.96,1.11,12800,{"date":714,"open":710,"high":251,"low":244,"close":666,"change":178,"percent_change":416,"volume":715,"transactions":9,"vwap":666},"2026-07-10",22200,{"date":717,"open":253,"high":718,"low":719,"close":710,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":710},"2026-07-09",19.01,18.855,0.08,0.42,15700,{"date":724,"open":725,"high":726,"low":727,"close":667,"change":370,"percent_change":728,"volume":729,"transactions":9,"vwap":667},"2026-07-08",18.92,19.07,18.825,-0.79,16500,{"date":731,"open":705,"high":732,"low":733,"close":733,"change":277,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-07",19.415,19.030001,-1.6,23200,{"date":737,"open":347,"high":368,"low":321,"close":628,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":628},"2026-07-06",-0.29,-1.48,28900,{"date":742,"open":561,"high":743,"low":377,"close":347,"change":43,"percent_change":744,"volume":745,"transactions":9,"vwap":347},"2026-07-02",20.13,-2.34,23500,{"date":747,"open":606,"high":748,"low":606,"close":561,"change":721,"percent_change":749,"volume":750,"transactions":9,"vwap":561},"2026-07-01",20.195,2.13,39500,{"date":752,"open":619,"high":360,"low":636,"close":395,"change":406,"percent_change":753,"volume":754,"transactions":9,"vwap":395},"2026-06-30",1.34,51600,{"date":756,"open":433,"high":757,"low":275,"close":359,"change":216,"percent_change":122,"volume":758,"transactions":9,"vwap":359},"2026-06-29",19.45,35400,{"date":760,"open":761,"high":598,"low":762,"close":329,"change":455,"percent_change":456,"volume":763,"transactions":9,"vwap":329},"2026-06-26",19.33,19.11,135300,{"date":765,"open":757,"high":757,"low":766,"close":433,"change":196,"percent_change":767,"volume":768,"transactions":9,"vwap":433},"2026-06-25",19.040001,-0.93,25200,{"date":770,"open":349,"high":590,"low":223,"close":487,"change":455,"percent_change":456,"volume":771,"transactions":9,"vwap":487},"2026-06-24",58700,{"date":773,"open":262,"high":774,"low":242,"close":775,"change":517,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-23",19.58,19.32,0.99,52600,{"date":779,"open":232,"high":273,"low":232,"close":252,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":252},"2026-06-22",0.3,1.59,33900,{"date":784,"open":785,"high":242,"low":786,"close":232,"change":72,"percent_change":675,"volume":787,"transactions":9,"vwap":232},"2026-06-18",18.95,18.69,62400,{"date":789,"open":790,"high":791,"low":792,"close":667,"change":396,"percent_change":163,"volume":793,"transactions":9,"vwap":667},"2026-06-17",18.99,19.049999,18.71,51900,{"date":795,"open":796,"high":766,"low":797,"close":710,"change":216,"percent_change":217,"volume":798,"transactions":9,"vwap":710},"2026-06-16",18.9,18.8,37100,{"date":800,"open":801,"high":801,"low":802,"close":796,"change":276,"percent_change":803,"volume":777,"transactions":9,"vwap":796},"2026-06-15",19.02,18.65,-0.32,{"date":805,"open":214,"high":251,"low":22,"close":710,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":710},"2026-06-12",0.07,0.37,24300,{"date":810,"open":785,"high":791,"low":792,"close":214,"change":440,"percent_change":72,"volume":811,"transactions":9,"vwap":214},"2026-06-11",19300,{"date":813,"open":797,"high":814,"low":797,"close":796,"change":599,"percent_change":815,"volume":816,"transactions":9,"vwap":796},"2026-06-10",19.025,0.48,44300,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":599,"percent_change":815,"volume":822,"transactions":9,"vwap":821},"2026-06-09",18.72,18.94,18.81,38100,{"date":824,"open":825,"high":244,"low":825,"close":819,"change":447,"percent_change":447,"volume":826,"transactions":9,"vwap":819},"2026-06-08",18.68,28600,{"date":828,"open":829,"high":244,"low":830,"close":819,"change":517,"percent_change":479,"volume":831,"transactions":9,"vwap":819},"2026-06-05",18.47,18.45,68900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":380,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-04",18.58,18.74,18.36,18.53,0.27,50800,{"date":841,"open":20,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-03",18.77,18.362,18.48,-0.34,-1.81,72600,{"date":849,"open":203,"high":796,"low":203,"close":850,"change":173,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-02",18.82,0.64,22800,{"date":854,"open":855,"high":233,"low":856,"close":857,"change":351,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-01",18.73,18.42,18.7,-0.48,51700,{"date":861,"open":857,"high":726,"low":857,"close":862,"change":178,"percent_change":416,"volume":863,"transactions":9,"vwap":862},"2026-05-29",18.79,26500,{"date":865,"open":834,"high":727,"low":866,"close":850,"change":647,"percent_change":867,"volume":868,"transactions":9,"vwap":850},"2026-05-28",18.52,0.97,40900,{"date":870,"open":871,"high":233,"low":215,"close":872,"change":447,"percent_change":447,"volume":873,"transactions":9,"vwap":872},"2026-05-27",18.61,18.64,81000,{"date":875,"open":667,"high":791,"low":871,"close":872,"change":276,"percent_change":803,"volume":876,"transactions":9,"vwap":872},"2026-05-26",71000,{"date":878,"open":879,"high":821,"low":879,"close":857,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":857},"2026-05-22",18.4,0.41,2.24,168200,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":507,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-21",18.12,18.3,18.07,18.29,0.83,110200,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":518,"volume":897,"transactions":9,"vwap":895},"2026-05-20",17.99,18.44,18.14,0.17,143100,{"date":899,"open":900,"high":895,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-19",18.049999,17.92,17.97,-0.14,-0.77,56200,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":57,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-18",18.02,18.263,18.11,0.56,40100,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-15",18.17,18.24,18.01,-0.23,-1.26,49200,{"date":922,"open":895,"high":923,"low":895,"close":916,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":916},"2026-05-14",18.35,0.13,0.72,37800,{"date":928,"open":929,"high":923,"low":930,"close":910,"change":903,"percent_change":904,"volume":931,"transactions":9,"vwap":910},"2026-05-13",18.21,18.1,21700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":286,"percent_change":455,"volume":938,"transactions":9,"vwap":937},"2026-05-12",18.28,18.315,18,18.25,83000,{"date":940,"open":923,"high":941,"low":942,"close":943,"change":416,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-11",18.46,18.2,18.23,-0.87,38900,{"date":947,"open":830,"high":243,"low":193,"close":194,"change":206,"percent_change":207,"volume":948,"transactions":9,"vwap":194},"2026-05-08",46900,{"date":950,"open":951,"high":834,"low":923,"close":941,"change":440,"percent_change":72,"volume":952,"transactions":9,"vwap":941},"2026-05-07",18.55,19000,{"date":954,"open":955,"high":862,"low":941,"close":829,"change":447,"percent_change":447,"volume":956,"transactions":9,"vwap":829},"2026-05-06",18.63,40800,{"date":958,"open":951,"high":959,"low":960,"close":829,"change":806,"percent_change":961,"volume":962,"transactions":9,"vwap":829},"2026-05-05",18.62,18.345,0.38,28500,{"date":964,"open":965,"high":966,"low":967,"close":879,"change":256,"percent_change":968,"volume":754,"transactions":9,"vwap":879},"2026-05-04",18.51,18.688,18.33,-1.13,{"date":970,"open":321,"high":321,"low":243,"close":871,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":871},"2026-05-01",-0.7,-3.63,54800,{"date":975,"open":251,"high":606,"low":251,"close":463,"change":173,"percent_change":976,"volume":977,"transactions":9,"vwap":463},"2026-04-30",0.63,94200,{"date":979,"open":646,"high":464,"low":791,"close":646,"change":447,"percent_change":447,"volume":980,"transactions":9,"vwap":646},"2026-04-29",63300,{"date":982,"open":232,"high":350,"low":842,"close":646,"change":721,"percent_change":881,"volume":983,"transactions":9,"vwap":646},"2026-04-28",60800,{"date":985,"open":203,"high":797,"low":203,"close":842,"change":17,"percent_change":986,"volume":987,"transactions":9,"vwap":842},"2026-04-27",1.3,55300,{"date":989,"open":792,"high":792,"low":990,"close":837,"change":660,"percent_change":528,"volume":991,"transactions":9,"vwap":837},"2026-04-24",18.455,47900,{"date":993,"open":213,"high":233,"low":879,"close":951,"change":447,"percent_change":447,"volume":994,"transactions":9,"vwap":951},"2026-04-23",103200,{"date":996,"open":967,"high":233,"low":997,"close":951,"change":303,"percent_change":998,"volume":999,"transactions":9,"vwap":951},"2026-04-22",18.245,1.2,54600,{"date":1001,"open":916,"high":955,"low":942,"close":967,"change":379,"percent_change":380,"volume":1002,"transactions":9,"vwap":967},"2026-04-21",58300,{"date":1004,"open":901,"high":213,"low":1005,"close":1006,"change":591,"percent_change":1007,"volume":839,"transactions":9,"vwap":1006},"2026-04-20",17.24,18.32,1.61,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":961,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-17",17.75,18.18,17.7,18.030001,2.15,122200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":206,"percent_change":397,"volume":1021,"transactions":9,"vwap":1019},"2026-04-16",17.62,17.65,17.0020008,17000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":660,"percent_change":528,"volume":1028,"transactions":9,"vwap":1027},"2026-04-15",17.73,17.974,17.47,17.72,17300,{"date":1030,"open":1018,"high":1031,"low":1032,"close":1033,"change":599,"percent_change":1034,"volume":808,"transactions":9,"vwap":1033},"2026-04-14",17.8,17.59,17.74,0.51,{"date":1036,"open":1027,"high":1027,"low":1037,"close":1019,"change":206,"percent_change":397,"volume":1038,"transactions":9,"vwap":1019},"2026-04-13",17.49,28100,{"date":1040,"open":1041,"high":893,"low":1042,"close":1027,"change":537,"percent_change":1043,"volume":1028,"transactions":9,"vwap":1027},"2026-04-10",17.76,17.55,-0.73,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":25,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-09",17.42,17.89,17.4,17.85,2,25900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":720,"percent_change":600,"volume":1058,"transactions":9,"vwap":1057},"2026-04-08",17.63,17.68,17.34,17.5,30700,{"date":1060,"open":1061,"high":1057,"low":1062,"close":1046,"change":647,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1046},"2026-04-07",17.2,17.15,1.04,19600,{"date":1066,"open":1005,"high":1067,"low":1068,"close":1005,"change":447,"percent_change":447,"volume":962,"transactions":9,"vwap":1005},"2026-04-06",17.51,17.155,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1005,"change":647,"percent_change":1074,"volume":712,"transactions":9,"vwap":1005},"2026-04-02",16.963,17.33,16.93,1.06,{"date":1076,"open":1077,"high":1062,"low":1078,"close":1079,"change":647,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-01",16.97,16.7,17.059999,1.07,36400,{"date":1083,"open":1072,"high":1072,"low":1084,"close":1085,"change":738,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-31",16.16,16.88,-1.69,48500,{"date":1089,"open":1090,"high":1005,"low":1091,"close":1092,"change":706,"percent_change":426,"volume":1093,"transactions":9,"vwap":1092},"2026-03-30",16.95,16.83,17.17,24000,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":806,"percent_change":880,"volume":1099,"transactions":9,"vwap":1098},"2026-03-27",16.79,17.063999,17.030001,23100,{"date":1101,"open":1079,"high":1061,"low":1102,"close":1103,"change":313,"percent_change":1104,"volume":1099,"transactions":9,"vwap":1103},"2026-03-26",16.89,16.96,-1.28,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":507,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-25",17.08,17.28,16.87,17.18,0.88,41100,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1098,"change":379,"percent_change":216,"volume":1117,"transactions":9,"vwap":1098},"2026-03-24",17.125,16.805,18500,{"date":1119,"open":1120,"high":1068,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-23",16.84,16.74,17.02,0.375,2.25,39000,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":838,"volume":1133,"transactions":9,"vwap":1131},"2026-03-20",16.61,16.745,16.52,16.645,0.045,63200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":706,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-19",16.4,16.665,16.39,16.6,0.85,30300,{"date":1143,"open":1144,"high":1096,"low":1145,"close":1146,"change":151,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-18",16.76,16.36,16.46,-1.14,32500,{"date":1150,"open":1151,"high":1152,"low":1139,"close":1153,"change":660,"percent_change":266,"volume":1154,"transactions":9,"vwap":1153},"2026-03-17",16.77,16.9,16.65,26000,{"date":1156,"open":1157,"high":1158,"low":1128,"close":1159,"change":380,"percent_change":780,"volume":1160,"transactions":9,"vwap":1159},"2026-03-16",16.81,16.865,16.67,23000,{"date":1162,"open":1157,"high":1163,"low":1164,"close":1165,"change":151,"percent_change":968,"volume":1166,"transactions":9,"vwap":1165},"2026-03-13",16.82,16.42,16.62,24900,{"date":1168,"open":1165,"high":1169,"low":1170,"close":1157,"change":379,"percent_change":216,"volume":1171,"transactions":9,"vwap":1157},"2026-03-12",16.965,16.44,57900,{"date":1173,"open":1103,"high":1103,"low":1174,"close":1175,"change":370,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-11",16.63,16.8,-0.88,19500,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1090,"change":57,"percent_change":141,"volume":1182,"transactions":9,"vwap":1090},"2026-03-10",16.75,17.21,36200,{"date":1184,"open":1078,"high":1185,"low":1186,"close":1185,"change":924,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-09",16.85,16.375,0.78,41500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":599,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-06",16.49,16.73,16.11,16.72,0.54,52200,{"date":1198,"open":1116,"high":1116,"low":1199,"close":1174,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1174},"2026-03-05",16.53,-0.28,-1.66,25300,{"date":1204,"open":1073,"high":1181,"low":1205,"close":1205,"change":57,"percent_change":141,"volume":1206,"transactions":9,"vwap":1205},"2026-03-04",16.91,16900,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1157,"change":17,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1157},"2026-03-03",16.33,17.040001,1.45,52500,{"date":1214,"open":1215,"high":1120,"low":1216,"close":1217,"change":286,"percent_change":173,"volume":1218,"transactions":9,"vwap":1217},"2026-03-02",16.5,16.25,16.57,35100,{"date":1220,"open":1192,"high":1221,"low":1222,"close":1223,"change":117,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-27",16.857,16.43,16.55,-2.3,56700,{"date":1227,"open":1109,"high":1107,"low":1158,"close":1228,"change":1229,"percent_change":647,"volume":1230,"transactions":9,"vwap":1228},"2026-02-26",16.94,0.03,19700,{"date":1232,"open":1152,"high":1233,"low":1234,"close":1205,"change":57,"percent_change":141,"volume":1235,"transactions":9,"vwap":1205},"2026-02-25",17.0049992,16.715,32100,{"date":1237,"open":1078,"high":1073,"low":1238,"close":1157,"change":880,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1157},"2026-02-24",16.515,2.5,43000,{"date":1242,"open":1243,"high":1243,"low":1216,"close":1136,"change":858,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1136},"2026-02-23",16.845,-2.84,46100,{"date":1247,"open":1077,"high":1248,"low":1249,"close":1085,"change":528,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1085},"2026-02-20",17.01,16.68,-0.65,30500,{"date":1253,"open":1103,"high":1254,"low":1157,"close":1255,"change":447,"percent_change":447,"volume":1256,"transactions":9,"vwap":1255},"2026-02-19",17,16.99,37200,{"date":1258,"open":1061,"high":1259,"low":1163,"close":1255,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1255},"2026-02-18",17.36,-0.3,-1.74,51400,{"date":1264,"open":1005,"high":1018,"low":1265,"close":1266,"change":924,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-17",17.16,17.29,0.76,44200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1265,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1265},"2026-02-13",17.39,17.71,17.13,-0.35,-2,29300,{"date":1278,"open":1279,"high":1272,"low":1108,"close":1067,"change":255,"percent_change":918,"volume":1280,"transactions":9,"vwap":1067},"2026-02-12",17.57,22100,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1042,"change":234,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1042},"2026-02-11",17.78,17.195,-0.57,39800,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1019,"change":918,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1019},"2026-02-10",18.040001,17.56,-1.29,47400,{"date":1294,"open":1295,"high":1047,"low":1057,"close":1296,"change":961,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-09",17.675,17.88,2.17,23300,{"date":1300,"open":1301,"high":1012,"low":1302,"close":1057,"change":206,"percent_change":397,"volume":1303,"transactions":9,"vwap":1057},"2026-02-06",17.6,17.35,47200,{"date":1305,"open":1056,"high":1301,"low":1306,"close":1279,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1279},"2026-02-05",17.3,0.25,1.44,59800,{"date":1311,"open":1302,"high":1054,"low":1312,"close":1313,"change":599,"percent_change":620,"volume":1314,"transactions":9,"vwap":1313},"2026-02-04",17.09,17.32,64400,{"date":1316,"open":1317,"high":1318,"low":1223,"close":1319,"change":216,"percent_change":25,"volume":1320,"transactions":9,"vwap":1319},"2026-02-03",17.11,17.38,17.23,100400,{"date":1322,"open":1153,"high":1181,"low":1153,"close":1092,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1092},"2026-02-02",0.53,3.19,53300,{"date":1327,"open":1144,"high":1328,"low":1217,"close":1329,"change":447,"percent_change":447,"volume":1093,"transactions":9,"vwap":1329},"2026-01-30",16.825,16.64,{"date":1331,"open":1180,"high":1079,"low":1332,"close":1329,"change":234,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1329},"2026-01-29",16.325,-0.6,78300,{"date":1336,"open":1152,"high":1152,"low":1337,"close":1121,"change":370,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1121},"2026-01-28",16.54,-0.89,28800,{"date":1341,"open":1217,"high":1152,"low":1217,"close":1102,"change":406,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1102},"2026-01-27",1.56,36900,{"date":1345,"open":1346,"high":1347,"low":1199,"close":1174,"change":276,"percent_change":341,"volume":1348,"transactions":9,"vwap":1174},"2026-01-26",16.705,16.769,23600,{"date":1350,"open":1351,"high":1352,"low":1165,"close":1353,"change":918,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-23",16.713,16.849,16.69,-1.36,23900,{"date":1357,"open":1079,"high":1358,"low":1359,"close":1360,"change":276,"percent_change":1274,"volume":1361,"transactions":9,"vwap":1360},"2026-01-22",17.1,16.718,16.92,46600,{"date":1363,"open":1121,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":132,"volume":1368,"transactions":9,"vwap":1366},"2026-01-21",17.094999,16.687,16.98,0.49,26900,{"date":1370,"open":1215,"high":1371,"low":1146,"close":1191,"change":396,"percent_change":858,"volume":1372,"transactions":9,"vwap":1191},"2026-01-20",16.853,22600,{"date":1374,"open":1215,"high":1249,"low":1375,"close":1217,"change":380,"percent_change":780,"volume":1376,"transactions":9,"vwap":1217},"2026-01-16",16.35,31100,{"date":1378,"open":1165,"high":1360,"low":1191,"close":1130,"change":178,"percent_change":196,"volume":1379,"transactions":9,"vwap":1130},"2026-01-15",27400,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1223,"change":379,"percent_change":216,"volume":1384,"transactions":9,"vwap":1223},"2026-01-14",16.51,16.78,17500,{"date":1386,"open":1109,"high":1090,"low":1387,"close":1337,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1337},"2026-01-13",16.405,-0.205,-1.22,48200,{"date":1392,"open":1393,"high":1360,"low":1394,"close":1129,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1129},"2026-01-12",16.34,16.27,0.405,2.48,25600,{"date":1399,"open":1400,"high":1174,"low":1401,"close":1393,"change":379,"percent_change":216,"volume":1402,"transactions":9,"vwap":1393},"2026-01-09",16.41,16.251,46800,{"date":1404,"open":1405,"high":1165,"low":1405,"close":1209,"change":361,"percent_change":986,"volume":771,"transactions":9,"vwap":1209},"2026-01-08",15.98,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":1412,"volume":1212,"transactions":9,"vwap":1409},"2026-01-07",15.948,16.12,15.79,0.36,2.28,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":178,"percent_change":151,"volume":1419,"transactions":9,"vwap":1418},"2026-01-06",15.8,15.939,15.65,15.76,30400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1410,"change":351,"percent_change":1285,"volume":1425,"transactions":9,"vwap":1410},"2026-01-05",15.85,16.1,15.77,43400,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":706,"percent_change":112,"volume":1431,"transactions":9,"vwap":1430},"2026-01-02",15.71,16.0039997,15.88,34500,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":1437,"percent_change":1307,"volume":1117,"transactions":9,"vwap":1436},"2025-12-31",15.57,15.944,15.74,0.04,{"date":1439,"open":1440,"high":1193,"low":1434,"close":1441,"change":380,"percent_change":217,"volume":1235,"transactions":9,"vwap":1441},"2025-12-30",15.61,15.7,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1417,"change":529,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1417},"2025-12-29",16.09,16.18,15.645,-3.4,42200,{"date":1450,"open":1445,"high":1451,"low":1445,"close":1452,"change":380,"percent_change":122,"volume":1453,"transactions":9,"vwap":1452},"2025-12-26",16.338,16.2,15200,{"date":1455,"open":1456,"high":1209,"low":1457,"close":1457,"change":286,"percent_change":173,"volume":1458,"transactions":9,"vwap":1457},"2025-12-24",16.189,16.15,11400,{"date":1460,"open":1216,"high":1461,"low":1409,"close":1462,"change":196,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-23",16.485,16.13,-1.1,31500,{"date":1466,"open":1360,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1196,"transactions":9,"vwap":1469},"2025-12-22",17.084999,16.22,16.31,-0.69,-4.06,{"date":1473,"open":1474,"high":1254,"low":1475,"close":1254,"change":406,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1254},"2025-12-19",16.86,16.785,1.55,75700,{"date":1479,"open":1139,"high":1480,"low":1481,"close":1121,"change":517,"percent_change":1482,"volume":1286,"transactions":9,"vwap":1121},"2025-12-18",16.935,16.495,1.15,{"date":1484,"open":1223,"high":1485,"low":1215,"close":1223,"change":440,"percent_change":276,"volume":1486,"transactions":9,"vwap":1223},"2025-12-17",16.703,37000,{"date":1488,"open":1205,"high":1366,"low":1400,"close":1489,"change":845,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-16",16.56,-2.01,52700,{"date":1493,"open":1077,"high":1494,"low":1192,"close":1152,"change":528,"percent_change":1250,"volume":1495,"transactions":9,"vwap":1152},"2025-12-15",17.105,70700,{"date":1497,"open":1098,"high":1498,"low":1499,"close":1248,"change":660,"percent_change":266,"volume":1500,"transactions":9,"vwap":1248},"2025-12-12",17.075001,16.71,36600,{"date":1502,"open":1138,"high":1079,"low":1503,"close":1098,"change":156,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1098},"2025-12-11",15.983,4.48,38000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":455,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-10",16.19,16.37,15.568,16.3,0.68,50900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1508,"change":1437,"percent_change":1307,"volume":1519,"transactions":9,"vwap":1508},"2025-12-09",16.08,16.21,16.049999,21500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1457,"change":647,"percent_change":304,"volume":1525,"transactions":9,"vwap":1457},"2025-12-08",15.97,16.32,15.82,29800,{"date":1527,"open":1528,"high":1405,"low":1529,"close":1522,"change":455,"percent_change":146,"volume":1530,"transactions":9,"vwap":1522},"2025-12-05",15.9,15.745,27000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1307,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-04",15.63,15.975,15.62,15.86,1.6,38500,{"date":1540,"open":1541,"high":1436,"low":1541,"close":1440,"change":1542,"percent_change":1543,"volume":1268,"transactions":9,"vwap":1440},"2025-12-03",15.21,0.43,2.83,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":758,"transactions":9,"vwap":1549},"2025-12-02",15.35,15.49,15.09,15.18,-0.17,-1.11,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1546,"change":255,"percent_change":675,"volume":1557,"transactions":9,"vwap":1546},"2025-12-01",15.39,15.48,15.19,18300,{"date":1559,"open":77,"high":1560,"low":1561,"close":1554,"change":660,"percent_change":537,"volume":1562,"transactions":9,"vwap":1554},"2025-11-28",15.42,15.28,7800,{"date":1564,"open":1565,"high":1560,"low":1566,"close":77,"change":924,"percent_change":1140,"volume":1567,"transactions":9,"vwap":77},"2025-11-26",15.33,15.225,20400,{"date":1569,"open":1570,"high":77,"low":1571,"close":1561,"change":507,"percent_change":776,"volume":973,"transactions":9,"vwap":1561},"2025-11-25",15.13,14.99,{"date":1573,"open":1574,"high":1570,"low":1575,"close":1570,"change":57,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1570},"2025-11-24",15,14.985,0.67,22700,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":286,"percent_change":924,"volume":1583,"transactions":9,"vwap":1582},"2025-11-21",14.95,15.165,15.03,24100,{"date":1585,"open":1548,"high":1548,"low":1586,"close":1587,"change":379,"percent_change":806,"volume":1505,"transactions":9,"vwap":1587},"2025-11-20",14.91,15.01,{"date":1589,"open":1590,"high":1591,"low":1574,"close":1574,"change":286,"percent_change":924,"volume":1592,"transactions":9,"vwap":1574},"2025-11-19",15.06,15.08,26300,{"date":1594,"open":1595,"high":1548,"low":1596,"close":1597,"change":286,"percent_change":924,"volume":1251,"transactions":9,"vwap":1597},"2025-11-18",14.991,14.6,14.98,{"date":1599,"open":1587,"high":1600,"low":1601,"close":1602,"change":151,"percent_change":65,"volume":1603,"transactions":9,"vwap":1602},"2025-11-17",15.11,14.94,14.96,32600,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":528,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-14",15.25,14.925,15.15,-0.72,18700,{"date":1612,"open":1613,"high":1546,"low":1613,"close":1614,"change":1437,"percent_change":406,"volume":1615,"transactions":9,"vwap":1614},"2025-11-13",15.12,15.26,20800,{"date":1617,"open":1613,"high":1606,"low":1613,"close":1618,"change":57,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-12",15.22,0.66,25800,{"date":1622,"open":1591,"high":1623,"low":1624,"close":1613,"change":806,"percent_change":668,"volume":1625,"transactions":9,"vwap":1613},"2025-11-11",15.14,15.07,14500,{"date":1627,"open":1574,"high":1570,"low":1574,"close":1628,"change":380,"percent_change":78,"volume":1629,"transactions":9,"vwap":1628},"2025-11-10",15.05,8900,{"date":1631,"open":1602,"high":1590,"low":1632,"close":1574,"change":720,"percent_change":1195,"volume":1280,"transactions":9,"vwap":1574},"2025-11-07",14.88,{"date":1634,"open":1601,"high":1574,"low":1635,"close":1636,"change":660,"percent_change":537,"volume":1637,"transactions":9,"vwap":1636},"2025-11-06",14.862,14.92,37300,{"date":1639,"open":1640,"high":1574,"low":1641,"close":1601,"change":924,"percent_change":1111,"volume":1642,"transactions":9,"vwap":1601},"2025-11-05",14.987,14.81,15800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1641,"change":380,"percent_change":637,"volume":1648,"transactions":9,"vwap":1641},"2025-11-04",14.79,14.853,14.725,13000,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1437,"percent_change":838,"volume":1567,"transactions":9,"vwap":1653},"2025-11-03",14.68,14.86,14.76,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":72,"percent_change":845,"volume":1660,"transactions":9,"vwap":1659},"2025-10-31",14.77,14.83,14.65,14.72,22300,{"date":1662,"open":1663,"high":1664,"low":1596,"close":1656,"change":286,"percent_change":706,"volume":1665,"transactions":9,"vwap":1656},"2025-10-30",14.63,14.84,16300,{"date":1667,"open":1668,"high":1601,"low":1596,"close":1669,"change":440,"percent_change":206,"volume":1670,"transactions":9,"vwap":1669},"2025-10-29",14.795,14.75,44900,{"date":1672,"open":1632,"high":1632,"low":1673,"close":1653,"change":351,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1653},"2025-10-28",14.62,-0.61,21300,{"date":1677,"open":1657,"high":1678,"low":1679,"close":1680,"change":380,"percent_change":637,"volume":1202,"transactions":9,"vwap":1680},"2025-10-27",14.995,14.823,14.85,{"date":1682,"open":1657,"high":1657,"low":1683,"close":1684,"change":57,"percent_change":1512,"volume":1685,"transactions":9,"vwap":1684},"2025-10-24",14.7,14.8,11600,{"date":1687,"open":1683,"high":1664,"low":1688,"close":1683,"change":537,"percent_change":1176,"volume":1689,"transactions":9,"vwap":1683},"2025-10-23",14.64,28400,{"date":1691,"open":1683,"high":1657,"low":1692,"close":1657,"change":720,"percent_change":1195,"volume":1425,"transactions":9,"vwap":1657},"2025-10-22",14.61,{"date":1694,"open":1695,"high":1641,"low":1695,"close":1669,"change":507,"percent_change":479,"volume":1099,"transactions":9,"vwap":1669},"2025-10-21",14.55,{"date":1697,"open":1698,"high":1596,"low":1699,"close":1596,"change":896,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1596},"2025-10-20",14.44,14.412,1.18,19900,{"date":1703,"open":1704,"high":1692,"low":1705,"close":1705,"change":351,"percent_change":267,"volume":1706,"transactions":9,"vwap":1705},"2025-10-17",14.51,14.43,29600,{"date":1708,"open":1669,"high":1669,"low":31,"close":1709,"change":256,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-16",14.52,-1.43,27700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":72,"percent_change":845,"volume":1718,"transactions":9,"vwap":1717},"2025-10-15",14.78,14.87,14.66,14.73,17900,{"date":1720,"open":1721,"high":1668,"low":1721,"close":1714,"change":303,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1714},"2025-10-14",14.54,1.51,24200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":478,"percent_change":554,"volume":1729,"transactions":9,"vwap":1727},"2025-10-13",14.39,14.56,14.38,38400,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":277,"percent_change":1734,"volume":1235,"transactions":9,"vwap":1733},"2025-10-10",14.71,14.36,-2.11,{"date":1736,"open":1716,"high":1737,"low":1692,"close":1738,"change":255,"percent_change":629,"volume":1177,"transactions":9,"vwap":1738},"2025-10-09",14.735,14.67,{"date":1740,"open":1741,"high":1742,"low":1673,"close":1732,"change":196,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1732},"2025-10-08",14.815,14.936,-1.21,24400,{"date":1746,"open":1582,"high":1582,"low":1652,"close":1747,"change":396,"percent_change":235,"volume":1748,"transactions":9,"vwap":1747},"2025-10-07",14.89,29400,{"date":1750,"open":1601,"high":1751,"low":1715,"close":1752,"change":57,"percent_change":1576,"volume":1753,"transactions":9,"vwap":1752},"2025-10-06",15.02,14.97,23800,{"date":1755,"open":1752,"high":1571,"low":1657,"close":1715,"change":276,"percent_change":397,"volume":1756,"transactions":9,"vwap":1715},"2025-10-03",26100,{"date":1758,"open":1624,"high":1624,"low":1632,"close":1759,"change":266,"percent_change":1760,"volume":1160,"transactions":9,"vwap":1759},"2025-10-02",14.93,-0.8,{"date":1762,"open":1751,"high":1624,"low":1763,"close":1628,"change":255,"percent_change":629,"volume":1397,"transactions":9,"vwap":1628},"2025-10-01",14.9,{"date":1765,"open":1663,"high":1548,"low":1766,"close":1548,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1548},"2025-09-30",14.57,0.39,2.65,30100,{"date":1771,"open":1623,"high":1623,"low":1673,"close":1683,"change":163,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1683},"2025-09-29",-2.78,30200,{"date":1775,"open":1623,"high":1776,"low":1587,"close":1613,"change":440,"percent_change":206,"volume":1777,"transactions":9,"vwap":1613},"2025-09-26",15.24,20500,{"date":1779,"open":1590,"high":1780,"low":1628,"close":1570,"change":379,"percent_change":806,"volume":1781,"transactions":9,"vwap":1570},"2025-09-25",15.17,17600,{"date":1783,"open":1784,"high":1784,"low":1628,"close":1613,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1613},"2025-09-24",15.43,-0.24,-1.56,37600,{"date":1789,"open":1554,"high":1790,"low":1614,"close":1791,"change":379,"percent_change":806,"volume":1002,"transactions":9,"vwap":1791},"2025-09-23",15.455,15.36,{"date":1793,"open":1556,"high":1794,"low":1795,"close":1546,"change":425,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1546},"2025-09-22",15.395,15.168,1.05,57700,{"date":1799,"open":1624,"high":1800,"low":1801,"close":1556,"change":706,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1556},"2025-09-19",15.31,14.704,0.93,123900,{"date":1805,"open":1636,"high":1806,"low":1656,"close":1628,"change":1807,"percent_change":1476,"volume":1808,"transactions":9,"vwap":1628},"2025-09-18",15.075,0.23,41300,{"date":1810,"open":1663,"high":1763,"low":1663,"close":1811,"change":507,"percent_change":1812,"volume":1188,"transactions":9,"vwap":1811},"2025-09-17",14.82,1.02,{"date":1814,"open":1641,"high":1680,"low":1596,"close":1738,"change":1785,"percent_change":1815,"volume":1339,"transactions":9,"vwap":1738},"2025-09-16",-1.61,{"date":1817,"open":1580,"high":1597,"low":1652,"close":1586,"change":440,"percent_change":206,"volume":691,"transactions":9,"vwap":1586},"2025-09-15",{"date":1819,"open":1820,"high":1597,"low":1652,"close":1636,"change":440,"percent_change":206,"volume":931,"transactions":9,"vwap":1636},"2025-09-12",14.865,{"date":1822,"open":1601,"high":1678,"low":1747,"close":1759,"change":455,"percent_change":508,"volume":1823,"transactions":9,"vwap":1759},"2025-09-11",30600,{"date":1825,"open":1597,"high":1826,"low":1811,"close":1811,"change":416,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1811},"2025-09-10",15.045,-1.07,22400,{"date":1830,"open":1582,"high":1600,"low":1752,"close":1597,"change":178,"percent_change":322,"volume":1831,"transactions":9,"vwap":1597},"2025-09-09",31400,{"date":1833,"open":1582,"high":1834,"low":1835,"close":1587,"change":379,"percent_change":806,"volume":1836,"transactions":9,"vwap":1587},"2025-09-08",15.085,14.765,33500,{"date":1838,"open":1570,"high":1549,"low":1839,"close":1574,"change":1550,"percent_change":314,"volume":1840,"transactions":9,"vwap":1574},"2025-09-05",14.915,35800,{"date":1842,"open":1839,"high":1549,"low":1839,"close":1780,"change":591,"percent_change":1843,"volume":1689,"transactions":9,"vwap":1780},"2025-09-04",1.95,{"date":1845,"open":1587,"high":1587,"low":1632,"close":1632,"change":266,"percent_change":1760,"volume":931,"transactions":9,"vwap":1632},"2025-09-03",{"date":1847,"open":1751,"high":1848,"low":1759,"close":1574,"change":206,"percent_change":352,"volume":1849,"transactions":9,"vwap":1574},"2025-09-02",15.04,25100,{"date":1851,"open":1570,"high":1852,"low":1848,"close":1624,"change":206,"percent_change":352,"volume":1177,"transactions":9,"vwap":1624},"2025-08-29",15.2,{"date":1854,"open":1623,"high":1618,"low":1587,"close":1623,"change":440,"percent_change":206,"volume":1855,"transactions":9,"vwap":1623},"2025-08-28",27800,{"date":1857,"open":1752,"high":1858,"low":1602,"close":1608,"change":1859,"percent_change":479,"volume":1860,"transactions":9,"vwap":1608},"2025-08-27",15.205,0.155,54300,{"date":1862,"open":1659,"high":1587,"low":1659,"close":1678,"change":1863,"percent_change":1211,"volume":1864,"transactions":9,"vwap":1678},"2025-08-26",0.215,54900,{"date":1866,"open":1645,"high":1867,"low":1732,"close":1714,"change":286,"percent_change":706,"volume":1868,"transactions":9,"vwap":1714},"2025-08-25",14.805,26200,{"date":1870,"open":1726,"high":1811,"low":1726,"close":1653,"change":780,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1653},"2025-08-22",2.07,45400,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":255,"percent_change":1200,"volume":1610,"transactions":9,"vwap":1878},"2025-08-21",14.3,14.58,14.275,14.46,{"date":1880,"open":1881,"high":1688,"low":1882,"close":1883,"change":1229,"percent_change":361,"volume":1884,"transactions":9,"vwap":1883},"2025-08-20",14.28,14.1,14.5,31800,{"date":1886,"open":1887,"high":1688,"low":1698,"close":1887,"change":806,"percent_change":1367,"volume":1888,"transactions":9,"vwap":1887},"2025-08-19",14.47,34600,{"date":1890,"open":1721,"high":1721,"low":1891,"close":1892,"change":351,"percent_change":267,"volume":1893,"transactions":9,"vwap":1892},"2025-08-18",14.311,14.4,18000,{"date":1895,"open":1726,"high":1727,"low":31,"close":1896,"change":455,"percent_change":1267,"volume":1729,"transactions":9,"vwap":1896},"2025-08-15",14.49,{"date":1898,"open":1704,"high":1876,"low":31,"close":1728,"change":322,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1728},"2025-08-14",-1.37,22000,{"date":1902,"open":1726,"high":1738,"low":1726,"close":1876,"change":57,"percent_change":146,"volume":1196,"transactions":9,"vwap":1876},"2025-08-13",{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":815,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-08-12",14.08,14.59,13.901,14.48,3.43,55700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":660,"percent_change":903,"volume":1917,"transactions":9,"vwap":1916},"2025-08-11",14.02,14.095,13.965,14,15600,{"date":1919,"open":1913,"high":1920,"low":1921,"close":1913,"change":173,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1913},"2025-08-08",14.198,13.96,0.86,33400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1928,"change":196,"percent_change":1104,"volume":1929,"transactions":9,"vwap":1928},"2025-08-07",13.985,14.11,13.9,44400,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1905,"change":380,"percent_change":1411,"volume":1230,"transactions":9,"vwap":1905},"2025-08-06",14.25,14.03,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1933,"change":447,"percent_change":447,"volume":1938,"transactions":9,"vwap":1933},"2025-08-05",13.93,14.13,31700,{"date":1940,"open":1933,"high":1941,"low":1942,"close":1933,"change":806,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1933},"2025-08-04",14.14,13.92,0.5,25500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1921,"change":1437,"percent_change":591,"volume":1950,"transactions":9,"vwap":1921},"2025-08-01",13.915,14.07,13.74,38600,{"date":1952,"open":1953,"high":1921,"low":1954,"close":1942,"change":178,"percent_change":313,"volume":1955,"transactions":9,"vwap":1942},"2025-07-31",13.8,13.55,36700,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1550,"percent_change":1961,"volume":1637,"transactions":9,"vwap":1960},"2025-07-30",14.2,13.91,13.95,-1.2,{"date":1963,"open":1695,"high":1695,"low":1964,"close":1964,"change":117,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-07-29",14.12,-2.69,21000,{"date":1968,"open":1883,"high":1709,"low":1969,"close":1704,"change":1229,"percent_change":361,"volume":1970,"transactions":9,"vwap":1704},"2025-07-28",14.405,26800,{"date":1972,"open":1728,"high":1704,"low":1728,"close":1908,"change":720,"percent_change":911,"volume":1973,"transactions":9,"vwap":1908},"2025-07-25",24700,{"date":1975,"open":1976,"high":1695,"low":1977,"close":1892,"change":178,"percent_change":256,"volume":1182,"transactions":9,"vwap":1892},"2025-07-24",14.45,14.37,{"date":1979,"open":1896,"high":1896,"low":1958,"close":1705,"change":178,"percent_change":256,"volume":1980,"transactions":9,"vwap":1705},"2025-07-23",31600,{"date":1982,"open":1983,"high":1883,"low":1941,"close":1878,"change":924,"percent_change":1984,"volume":1325,"transactions":9,"vwap":1878},"2025-07-22",14.22,0.91,{"date":1986,"open":1728,"high":1728,"low":1987,"close":31,"change":286,"percent_change":706,"volume":1171,"transactions":9,"vwap":31},"2025-07-21",14.079,{"date":1989,"open":1596,"high":1990,"low":1991,"close":1991,"change":1200,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-18",14.655,14.31,-1.92,52300,{"date":1995,"open":1996,"high":1688,"low":1896,"close":1906,"change":1229,"percent_change":361,"volume":1938,"transactions":9,"vwap":1906},"2025-07-17",14.53,{"date":1998,"open":1996,"high":1766,"low":1733,"close":1727,"change":806,"percent_change":815,"volume":1999,"transactions":9,"vwap":1727},"2025-07-16",35000,{"date":2001,"open":1663,"high":1669,"low":1896,"close":1896,"change":370,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1896},"2025-07-15",-1.02,40200,{"date":2005,"open":1705,"high":1658,"low":1877,"close":1688,"change":361,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1688},"2025-07-14",1.46,97600,{"date":2009,"open":1726,"high":1709,"low":1875,"close":1705,"change":1229,"percent_change":361,"volume":2010,"transactions":9,"vwap":1705},"2025-07-11",68200,{"date":2012,"open":1892,"high":1906,"low":2013,"close":1892,"change":440,"percent_change":206,"volume":2014,"transactions":9,"vwap":1892},"2025-07-10",14.345,41000,{"date":2016,"open":2017,"high":1602,"low":1915,"close":2018,"change":694,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-09",13.99,14.41,3.97,185700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":78,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-08",13.5,13.89,13.47,13.86,2.44,150600,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":286,"percent_change":507,"volume":2034,"transactions":9,"vwap":2033},"2025-07-07",13.54,13.46,13.53,46000,{"date":2036,"open":2023,"high":2031,"low":2037,"close":2038,"change":286,"percent_change":507,"volume":1276,"transactions":9,"vwap":2038},"2025-07-03",13.48,13.51,{"date":2040,"open":2031,"high":2031,"low":2041,"close":2042,"change":660,"percent_change":370,"volume":2043,"transactions":9,"vwap":2042},"2025-07-02",13.444,13.49,31300,{"date":2045,"open":2023,"high":2031,"low":2046,"close":2038,"change":379,"percent_change":806,"volume":2047,"transactions":9,"vwap":2038},"2025-07-01",13.4,52400,{"date":2049,"open":2023,"high":2031,"low":2050,"close":2023,"change":447,"percent_change":447,"volume":2051,"transactions":9,"vwap":2023},"2025-06-30",13.415,62500,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2023,"change":896,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2023},"2025-06-27",13.39,13.505,1.28,1089700,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":361,"percent_change":1537,"volume":2064,"transactions":9,"vwap":2063},"2025-06-26",13.177,13.455,13.145,13.33,78900,{"date":2066,"open":2067,"high":2062,"low":2068,"close":2067,"change":2069,"percent_change":528,"volume":912,"transactions":9,"vwap":2067},"2025-06-25",13.12,13,-0.015,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":538,"volume":2077,"transactions":9,"vwap":2075},"2025-06-24",13.235,13.239,13.1,13.135,-0.085,40300,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":961,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-23",12.86,13.29,13.22,2.96,76200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":151,"percent_change":2091,"volume":2010,"transactions":9,"vwap":2090},"2025-06-20",13.01,13.06,12.81,12.84,-1.46,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":173,"volume":2099,"transactions":9,"vwap":2097},"2025-06-18",12.975,13.08,12.9,13.03,0.015,60900,{"date":2101,"open":2088,"high":2088,"low":2102,"close":2103,"change":2104,"percent_change":629,"volume":2105,"transactions":9,"vwap":2103},"2025-06-17",12.985,13.015,-0.035,29500,{"date":2107,"open":2095,"high":2108,"low":2102,"close":2109,"change":380,"percent_change":961,"volume":2110,"transactions":9,"vwap":2109},"2025-06-16",13.09,13.05,47800,{"date":2112,"open":2113,"high":2114,"low":2068,"close":2068,"change":151,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2068},"2025-06-13",13.19,13.215,-1.44,37700,{"date":2118,"open":2082,"high":2119,"low":2120,"close":2113,"change":660,"percent_change":370,"volume":2121,"transactions":9,"vwap":2113},"2025-06-12",13.281,13.169,57600,{"date":2123,"open":2124,"high":2032,"low":2125,"close":2126,"change":537,"percent_change":197,"volume":2127,"transactions":9,"vwap":2126},"2025-06-11",13.34,13.2,13.21,73600,{"date":2129,"open":2130,"high":2023,"low":2125,"close":2124,"change":425,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2124},"2025-06-10",13.23,1.21,139700,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":720,"percent_change":331,"volume":2138,"transactions":9,"vwap":2137},"2025-06-09",13.11,13.27,13.18,63000,{"date":2140,"open":2109,"high":2124,"low":2141,"close":2074,"change":720,"percent_change":331,"volume":2142,"transactions":9,"vwap":2074},"2025-06-06",13.04,108100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1619,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-06-05",12.35,13.35,12.305,13.02,5.34,259400,{"date":2152,"open":2153,"high":2154,"low":184,"close":2155,"change":151,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-04",12.57,12.585,12.36,-1.51,66000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":234,"percent_change":728,"volume":2163,"transactions":9,"vwap":2162},"2025-06-03",12.67,12.73,12.55,41600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":416,"percent_change":65,"volume":2169,"transactions":9,"vwap":2168},"2025-06-02",12.88,12.91,12.65,41400,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2089,"change":528,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2089},"2025-05-30",12.87,12.98,12.78,-0.85,57000,{"date":2178,"open":2148,"high":2097,"low":2179,"close":2179,"change":234,"percent_change":904,"volume":1182,"transactions":9,"vwap":2179},"2025-05-29",12.92,{"date":2181,"open":2182,"high":2074,"low":2183,"close":2148,"change":380,"percent_change":1767,"volume":1218,"transactions":9,"vwap":2148},"2025-05-28",12.97,12.945,{"date":2185,"open":2081,"high":2186,"low":2182,"close":2182,"change":675,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2182},"2025-05-27",13.355,-1.97,53000,{"date":2190,"open":2126,"high":2191,"low":2192,"close":2130,"change":660,"percent_change":370,"volume":2193,"transactions":9,"vwap":2130},"2025-05-23",13.28,13.175,42700,{"date":2195,"open":2124,"high":2196,"low":2197,"close":2198,"change":234,"percent_change":2199,"volume":1495,"transactions":9,"vwap":2198},"2025-05-22",13.37,13.225,13.25,-0.75,{"date":2201,"open":2081,"high":2202,"low":2081,"close":2146,"change":216,"percent_change":2203,"volume":938,"transactions":9,"vwap":2146},"2025-05-21",13.64,0.45,{"date":2205,"open":2130,"high":2206,"low":2113,"close":2081,"change":720,"percent_change":331,"volume":2207,"transactions":9,"vwap":2081},"2025-05-20",13.38,79200,{"date":2209,"open":2137,"high":2130,"low":2075,"close":2126,"change":1229,"percent_change":1807,"volume":2210,"transactions":9,"vwap":2126},"2025-05-19",117600,{"date":2212,"open":2213,"high":2125,"low":2214,"close":2137,"change":447,"percent_change":447,"volume":2215,"transactions":9,"vwap":2137},"2025-05-16",13.16,13.115,73000,{"date":2217,"open":2218,"high":2125,"low":2218,"close":2137,"change":286,"percent_change":507,"volume":1402,"transactions":9,"vwap":2137},"2025-05-15",13.17,{"date":2220,"open":2221,"high":2113,"low":2088,"close":2213,"change":380,"percent_change":961,"volume":2222,"transactions":9,"vwap":2213},"2025-05-14",13.14,21800,{"date":2224,"open":2218,"high":2082,"low":2097,"close":2135,"change":1229,"percent_change":1807,"volume":2225,"transactions":9,"vwap":2135},"2025-05-13",96800,{"date":2227,"open":2228,"high":2082,"low":2087,"close":2095,"change":1229,"percent_change":1807,"volume":2110,"transactions":9,"vwap":2095},"2025-05-12",13.15,{"date":2230,"open":2231,"high":2231,"low":2148,"close":2109,"change":234,"percent_change":371,"volume":1748,"transactions":9,"vwap":2109},"2025-05-09",13.13,{"date":2233,"open":2141,"high":2137,"low":2148,"close":2228,"change":455,"percent_change":2234,"volume":1808,"transactions":9,"vwap":2228},"2025-05-08",0.84,{"date":2236,"open":2237,"high":2108,"low":2237,"close":2141,"change":379,"percent_change":720,"volume":2238,"transactions":9,"vwap":2141},"2025-05-07",12.94,14700,{"date":2240,"open":2231,"high":2231,"low":2087,"close":2097,"change":903,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2097},"2025-05-06",-1.06,16800,{"date":2244,"open":2068,"high":2126,"low":2245,"close":2218,"change":924,"percent_change":181,"volume":2246,"transactions":9,"vwap":2218},"2025-05-05",12.955,95900,{"date":2248,"open":2249,"high":2108,"low":2096,"close":2141,"change":206,"percent_change":235,"volume":2250,"transactions":9,"vwap":2141},"2025-05-02",13.07,88500,{"date":2252,"open":2249,"high":2253,"low":2254,"close":2135,"change":440,"percent_change":396,"volume":2255,"transactions":9,"vwap":2135},"2025-05-01",13.435,12.89,46300,{"date":2257,"open":2074,"high":2258,"low":2074,"close":2067,"change":447,"percent_change":447,"volume":2259,"transactions":9,"vwap":2067},"2025-04-30",13.165,48900,{"date":2261,"open":2074,"high":2130,"low":2074,"close":2067,"change":440,"percent_change":396,"volume":2262,"transactions":9,"vwap":2067},"2025-04-29",47500,{"date":188,"open":2113,"high":2130,"low":2074,"close":2231,"change":276,"percent_change":2264,"volume":1112,"transactions":9,"vwap":2231},-0.45]