[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOTJ":3,"homepage-market-summary":35,"stock-historical-BOTJ":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BOTJ","2026-10-02",{"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},"Bank of the James Financial Group, Inc","Nasdaq",null,"STATE COMMERCIAL BANKS","Bank of the James Financial Group Inc is a bank holding company that provides retail and commercial banking, deposit services, lending services, mortgage brokerage services, and other banking services. The company provides a range of deposit services including checking accounts, savings accounts and other time deposits of various types, ranging from daily money market accounts to longer-term certificates of deposit. It offers various types of secured and unsecured consumer loans, including personal loans, lines of credit, overdraft lines of credit, automobile loans, installment loans, demand loans, and home equity loans. It operates three business segments community banking; mortgage banking, and investment advisory services.","175","Lynchburg, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4652,0.4,"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},27.3,27.35,28.14,27,27.2,0.1,0.37,67875.779929,1842,27.6562,29.79,14.44,15536.04696585259,83.8,6574,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":17,"price":132,"is_up":44},"Energy","XLE",62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},13,11988,4375647.788429,97.97,"2025-04-22",[186,187,196,207,218,229,237,247,258,268,276,285,295,305,315,325,335,346,355,365,372,381,388,398,405,413,423,431,441,450,460,467,476,486,495,504,512,521,528,535,545,554,562,569,579,588,597,605,612,620,628,634,642,649,655,662,668,675,682,690,697,702,709,715,722,728,735,743,750,755,762,768,774,778,785,790,797,804,811,816,823,828,836,843,851,860,865,870,877,883,890,896,903,908,912,916,920,924,928,935,940,945,952,958,964,971,976,980,984,988,991,994,998,1002,1006,1010,1017,1022,1029,1035,1042,1049,1057,1062,1068,1076,1082,1087,1092,1098,1102,1104,1109,1113,1117,1122,1130,1135,1139,1144,1150,1157,1162,1168,1173,1178,1185,1189,1196,1202,1208,1212,1217,1219,1226,1230,1234,1238,1242,1246,1251,1256,1261,1268,1273,1279,1285,1290,1294,1300,1304,1309,1314,1321,1326,1332,1337,1342,1345,1349,1355,1360,1362,1364,1369,1371,1375,1377,1380,1383,1386,1389,1394,1397,1401,1406,1411,1416,1419,1423,1427,1430,1434,1438,1441,1444,1448,1454,1458,1462,1467,1470,1474,1480,1485,1492,1498,1502,1508,1514,1520,1525,1528,1531,1536,1539,1543,1546,1550,1556,1560,1568,1572,1574,1579,1583,1589,1592,1595,1601,1607,1612,1620,1622,1627,1633,1636,1639,1642,1644,1647,1651,1656,1659,1663,1665,1669,1673,1677,1680,1683,1686,1691,1695,1698,1701,1705,1709,1713,1715,1717,1721,1724,1728,1730,1733,1735,1738,1742,1746,1752,1756,1761,1767,1771,1773,1778,1782,1790,1794,1797,1801,1806,1809,1815,1817,1820,1823,1826,1830,1833,1836,1839,1841,1845,1848,1850,1855,1858,1860,1862,1865,1867,1871,1875,1878,1882,1885,1890,1896,1898,1903,1906,1910,1914,1918,1922,1925,1928,1930,1933,1936,1938,1940,1942,1945,1948,1951,1955,1957,1960,1964,1966,1969,1971,1975,1978,1981,1985,1989,1993,1996,1999,2002,2004,2007,2011,2014,2019,2024,2028,2031,2034,2039,2041],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":26,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",26.86,28.5,26.71,1.38,48027.187559,1418,27.2418,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",27.05,27.19,26.61,26.83,-0.21,-0.78,18796.065414,853,26.9628,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",27.26,27.7,26.56,27.04,-0.17,-0.62,34313.649978,1170,26.9682,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",26.75,27.7711,26.58,27.21,0.46,1.72,59368.064101,1824,27.1328,{"date":230,"open":231,"high":232,"low":231,"close":220,"change":112,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",26.65,27.5,0.22,54884.098799,875,26.9938,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",26.37,27.1,26.69,0.19,0.72,38055.104643,782,26.742,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",26.68,26.88,25.5,26.5,-0.2,-0.75,149979.428206,789,25.7848,{"date":259,"open":260,"high":24,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",27.02,26.6,26.7,-0.25,-0.93,38867.537511,1408,26.8461,{"date":269,"open":209,"high":270,"low":191,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":227,"vwap":275},"2026-09-21",27.62,26.95,-0.3,-1.1,33280.289192,27.2146,{"date":277,"open":278,"high":279,"low":23,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",27.25,27.455,-0.05,-0.18,21038.27265,559,27.2522,{"date":286,"open":287,"high":288,"low":289,"close":20,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",27.42,27.565,26.97,0.04,0.15,22441.967399,560,27.3254,{"date":296,"open":297,"high":298,"low":299,"close":209,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",27.53,27.77,26.76,-0.14,-0.51,51283.972231,1161,27.3207,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",27.58,28,27.4,-0.15,-0.54,10630.016367,431,27.5621,{"date":316,"open":317,"high":318,"low":21,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",27.56,27.957,27.55,0.08,0.29,21627.533277,604,27.5823,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",28.05,28.3,27.47,-0.43,-1.54,38851.7662,1038,27.8785,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",27.8,28.27,27.64,27.9,0.05,0.18,29170.176421,829,27.9135,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":272,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",28.15,28.19,27.85,-1.07,36232.03954,1022,28.0228,{"date":356,"open":357,"high":358,"low":359,"close":348,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",27.6,28.25,27.38,0.55,1.99,35727.333055,936,27.8615,{"date":366,"open":307,"high":367,"low":232,"close":357,"change":368,"percent_change":17,"volume":369,"transactions":370,"vwap":371},"2026-09-04",28.01,0.11,23006.640658,526,27.7172,{"date":373,"open":278,"high":374,"low":375,"close":376,"change":58,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",27.52,27.15,27.49,1.81,19683.8707,590,27.3667,{"date":382,"open":231,"high":383,"low":231,"close":23,"change":156,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",27.37,1.31,52593.843526,1499,27.1015,{"date":389,"open":390,"high":391,"low":392,"close":231,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",27.13,27.24,26.585,-0.39,-1.44,28716.22321,680,26.9567,{"date":399,"open":23,"high":390,"low":400,"close":212,"change":401,"percent_change":368,"volume":402,"transactions":403,"vwap":404},"2026-08-31",26.8,0.03,35219.256933,923,27.0365,{"date":406,"open":289,"high":407,"low":400,"close":408,"change":291,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",27.28,27.01,0.56,31734.065402,858,26.9942,{"date":414,"open":415,"high":416,"low":417,"close":189,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",26.72,26.975,26.35,0.14,0.52,44214.545378,1262,26.8009,{"date":424,"open":425,"high":240,"low":252,"close":415,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",26.87,-0.0825,-0.31,23984.154094,765,26.7272,{"date":432,"open":375,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",27.446,26.67,26.8025,-0.2075,-0.77,15585.8919,562,26.8853,{"date":442,"open":289,"high":443,"low":444,"close":408,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",27.505,26.84,-0.06,-0.22,65267.009196,1115,27.0911,{"date":451,"open":452,"high":278,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",27.06,26.89,27.07,-0.08,-0.29,11640.650044,319,27.1206,{"date":461,"open":425,"high":20,"low":462,"close":375,"change":463,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",26.85,0,17501.489282,632,27.0856,{"date":468,"open":469,"high":469,"low":470,"close":375,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",27.74,26.635,-0.355,-1.29,37818.317569,1001,26.9997,{"date":477,"open":478,"high":479,"low":480,"close":443,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",27.91,27.93,27.23,-0.225,-0.81,39043.471548,2577,27.6403,{"date":487,"open":319,"high":488,"low":489,"close":490,"change":491,"percent_change":300,"volume":492,"transactions":493,"vwap":494},"2026-08-17",27.98,27.22,27.73,-0.04,77183.464316,2780,27.7122,{"date":496,"open":497,"high":498,"low":499,"close":298,"change":500,"percent_change":290,"volume":501,"transactions":502,"vwap":503},"2026-08-14",27.75,28.2901,27.6201,0.01,51346.901475,1732,27.8838,{"date":505,"open":497,"high":506,"low":309,"close":507,"change":127,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",28.09,27.76,0.91,51243.901742,1184,27.7926,{"date":513,"open":514,"high":515,"low":20,"close":516,"change":517,"percent_change":43,"volume":518,"transactions":519,"vwap":520},"2026-08-12",27.65,28.095,27.51,0.2,45920.101975,905,27.5937,{"date":522,"open":24,"high":514,"low":240,"close":523,"change":321,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",27.31,1.07,47547.979003,843,27.2837,{"date":529,"open":232,"high":210,"low":23,"close":260,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",-0.23,-0.84,50633.745289,1502,27.3883,{"date":536,"open":537,"high":538,"low":539,"close":278,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",27.09,27.655,26.9,0.16,0.59,52684.836368,1212,27.243,{"date":546,"open":199,"high":547,"low":548,"close":537,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",28.0103,26.855,-0.02,-0.07,35157.326505,1040,27.2889,{"date":555,"open":198,"high":556,"low":557,"close":558,"change":500,"percent_change":290,"volume":559,"transactions":560,"vwap":561},"2026-08-05",28.52,27.0422,27.11,78286.667504,2409,27.6188,{"date":563,"open":452,"high":564,"low":565,"close":240,"change":445,"percent_change":446,"volume":566,"transactions":567,"vwap":568},"2026-08-04",27.345,26.62,33815.94486,940,27.1057,{"date":570,"open":571,"high":297,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-03",26.96,26.42,27.16,0.12,0.44,41779.59974,1239,27.2198,{"date":580,"open":581,"high":367,"low":582,"close":212,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",27.71,26.82,-0.57,-2.06,63696.647285,1061,27.2657,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":281,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",27.86,27.96,27.61,-0.65,12052.807757,254,27.7398,{"date":598,"open":599,"high":600,"low":288,"close":601,"change":290,"percent_change":418,"volume":602,"transactions":603,"vwap":604},"2026-07-29",28.03,28.558,27.79,17066.041281,400,27.8246,{"date":606,"open":408,"high":607,"low":408,"close":497,"change":163,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",27.835,2.74,18263.932809,354,27.5591,{"date":613,"open":614,"high":615,"low":614,"close":408,"change":320,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",26.94,27.36,0.3,20598.581457,397,27.0969,{"date":621,"open":231,"high":622,"low":231,"close":623,"change":151,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",27.54,26.93,1.43,43110.316217,703,27.0468,{"date":629,"open":252,"high":249,"low":630,"close":631,"change":341,"percent_change":242,"volume":632,"transactions":618,"vwap":633},"2026-07-23",26.04,26.55,18409.739175,26.5074,{"date":635,"open":220,"high":220,"low":636,"close":252,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-22",26.3,-0.1,-0.38,12202.268057,512,26.521,{"date":643,"open":191,"high":614,"low":261,"close":261,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",-0.11,-0.41,35609.285027,721,26.7375,{"date":650,"open":415,"high":651,"low":652,"close":191,"change":500,"percent_change":290,"volume":653,"transactions":323,"vwap":654},"2026-07-20",26.99,26.4,16777.988675,26.6873,{"date":656,"open":657,"high":201,"low":658,"close":262,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":262},"2026-07-17",26.66,26.19,-0.16,-0.6,25500,{"date":663,"open":664,"high":287,"low":664,"close":189,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":189},"2026-07-16",26.18,0.64,2.44,66100,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":418,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-15",25.96,26.38,26.22,0.54,31000,{"date":676,"open":677,"high":636,"low":678,"close":679,"change":680,"percent_change":644,"volume":681,"transactions":9,"vwap":679},"2026-07-14",26.12,25.95,26.08,-0.03,17700,{"date":683,"open":684,"high":417,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-13",25.52,25.35,26.11,0.6,2.35,27000,{"date":691,"open":251,"high":692,"low":693,"close":694,"change":368,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-10",25.66,25.25,25.51,0.43,29500,{"date":698,"open":251,"high":251,"low":71,"close":699,"change":242,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-09",25.4,0.75,16200,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":491,"percent_change":659,"volume":708,"transactions":9,"vwap":707},"2026-07-08",25.37,25.74,24.98,25.21,19700,{"date":710,"open":699,"high":711,"low":712,"close":693,"change":713,"percent_change":254,"volume":714,"transactions":9,"vwap":693},"2026-07-07",25.76,25.08,-0.19,14800,{"date":716,"open":717,"high":718,"low":707,"close":719,"change":281,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-06",25.73,26.059999,25.44,-0.7,19000,{"date":723,"open":724,"high":652,"low":719,"close":725,"change":272,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-02",25.93,25.62,-1.16,21000,{"date":729,"open":730,"high":261,"low":731,"close":732,"change":17,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-01",25.63,25.34,25.92,1.57,50700,{"date":736,"open":737,"high":738,"low":739,"close":684,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":684},"2026-06-30",24.85,25.9,24.79,0.82,3.32,38700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":242,"percent_change":136,"volume":749,"transactions":9,"vwap":748},"2026-06-29",24.61,24.9,24.52,24.7,45600,{"date":751,"open":752,"high":748,"low":752,"close":753,"change":754,"percent_change":321,"volume":721,"transactions":9,"vwap":753},"2026-06-26",24.4,24.51,0.07,{"date":756,"open":757,"high":748,"low":758,"close":759,"change":644,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-25",24.65,24.41,24.44,-0.45,13200,{"date":763,"open":757,"high":764,"low":765,"close":766,"change":463,"percent_change":463,"volume":767,"transactions":9,"vwap":766},"2026-06-24",24.75,24.53,24.55,15500,{"date":769,"open":757,"high":770,"low":771,"close":766,"change":291,"percent_change":772,"volume":773,"transactions":9,"vwap":766},"2026-06-23",24.77,24.5,0.61,28600,{"date":775,"open":766,"high":746,"low":752,"close":752,"change":310,"percent_change":776,"volume":777,"transactions":9,"vwap":752},"2026-06-22",-0.61,20700,{"date":779,"open":780,"high":781,"low":782,"close":766,"change":575,"percent_change":783,"volume":784,"transactions":9,"vwap":766},"2026-06-18",24.43,24.89,24.24,1.82,48800,{"date":786,"open":752,"high":746,"low":787,"close":788,"change":637,"percent_change":645,"volume":789,"transactions":9,"vwap":788},"2026-06-17",23.83,24.11,27500,{"date":791,"open":792,"high":746,"low":793,"close":794,"change":645,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-16",24.81,24.1,24.21,-1.67,14900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":300,"percent_change":583,"volume":803,"transactions":9,"vwap":802},"2026-06-15",24.86,25.22,24.39,24.62,18100,{"date":805,"open":806,"high":746,"low":807,"close":808,"change":680,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-12",24.78,24.71,24.76,-0.12,14500,{"date":812,"open":746,"high":71,"low":813,"close":739,"change":754,"percent_change":814,"volume":815,"transactions":9,"vwap":739},"2026-06-11",24.3,0.28,22900,{"date":817,"open":818,"high":819,"low":748,"close":820,"change":821,"percent_change":78,"volume":822,"transactions":9,"vwap":820},"2026-06-10",25.24,26.49,24.72,-0.27,25400,{"date":824,"open":771,"high":825,"low":771,"close":826,"change":243,"percent_change":827,"volume":661,"transactions":9,"vwap":826},"2026-06-09",26,24.99,2.97,{"date":829,"open":830,"high":752,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-08",23.14,23.08,24.27,1.32,5.75,52400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":500,"percent_change":290,"volume":842,"transactions":9,"vwap":841},"2026-06-05",22.9,23.049999,22.84,22.95,12300,{"date":844,"open":840,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-04",23,22.83,22.94,0.36,1.59,10000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-03",22.78,22.8,22.35,22.58,-0.09,-0.4,9600,{"date":861,"open":862,"high":838,"low":862,"close":863,"change":500,"percent_change":290,"volume":864,"transactions":9,"vwap":863},"2026-06-02",22.66,22.67,8300,{"date":866,"open":867,"high":845,"low":868,"close":862,"change":821,"percent_change":869,"volume":796,"transactions":9,"vwap":862},"2026-06-01",22.65,22.6,-1.18,{"date":871,"open":872,"high":873,"low":838,"close":874,"change":754,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-29",22.97,23.1,22.93,0.31,12600,{"date":878,"open":879,"high":879,"low":854,"close":880,"change":637,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-28",23.09,22.86,-0.44,10600,{"date":884,"open":831,"high":885,"low":886,"close":887,"change":574,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-27",23.25,22.91,22.96,0.53,9800,{"date":891,"open":892,"high":893,"low":840,"close":840,"change":894,"percent_change":17,"volume":895,"transactions":9,"vwap":840},"2026-05-26",23.19,23.23,0.09,19200,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":310,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-22",22.99,22.57,22.75,-0.66,9200,{"date":904,"open":905,"high":905,"low":906,"close":838,"change":491,"percent_change":213,"volume":907,"transactions":9,"vwap":838},"2026-05-21",23.29,22.85,7000,{"date":909,"open":905,"high":905,"low":880,"close":847,"change":242,"percent_change":910,"volume":911,"transactions":9,"vwap":847},"2026-05-20",0.84,13800,{"date":913,"open":905,"high":905,"low":900,"close":900,"change":644,"percent_change":914,"volume":915,"transactions":9,"vwap":900},"2026-05-19",-0.48,28400,{"date":917,"open":918,"high":893,"low":854,"close":880,"change":463,"percent_change":463,"volume":919,"transactions":9,"vwap":880},"2026-05-18",23.22,14300,{"date":921,"open":922,"high":885,"low":862,"close":880,"change":857,"percent_change":393,"volume":923,"transactions":9,"vwap":880},"2026-05-15",23.040001,14000,{"date":925,"open":926,"high":905,"low":841,"close":841,"change":550,"percent_change":272,"volume":927,"transactions":9,"vwap":841},"2026-05-14",23.16,4900,{"date":929,"open":930,"high":930,"low":931,"close":932,"change":638,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-13",23.45,23.01,23.02,-1.62,11900,{"date":936,"open":885,"high":937,"low":885,"close":938,"change":418,"percent_change":687,"volume":939,"transactions":9,"vwap":938},"2026-05-12",23.44,23.4,10800,{"date":941,"open":930,"high":930,"low":942,"close":943,"change":550,"percent_change":272,"volume":944,"transactions":9,"vwap":943},"2026-05-11",23.15,23.26,11200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":574,"percent_change":419,"volume":951,"transactions":9,"vwap":950},"2026-05-08",23.2,23.48,23.18,23.33,16400,{"date":953,"open":918,"high":954,"low":955,"close":956,"change":25,"percent_change":695,"volume":957,"transactions":9,"vwap":956},"2026-05-07",23.5,23.11,23.21,42400,{"date":959,"open":960,"high":960,"low":845,"close":955,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":955},"2026-05-06",23.49,-0.28,-1.2,40700,{"date":965,"open":966,"high":967,"low":956,"close":968,"change":644,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-05",23.6,23.71,23.39,-0.47,12100,{"date":972,"open":845,"high":30,"low":841,"close":954,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":954},"2026-05-04",0.57,2.49,13500,{"date":977,"open":978,"high":949,"low":874,"close":874,"change":680,"percent_change":979,"volume":178,"transactions":9,"vwap":874},"2026-05-01",22.98,-0.13,{"date":981,"open":838,"high":892,"low":838,"close":887,"change":112,"percent_change":982,"volume":983,"transactions":9,"vwap":887},"2026-04-30",0.26,6400,{"date":985,"open":947,"high":947,"low":838,"close":838,"change":961,"percent_change":986,"volume":987,"transactions":9,"vwap":838},"2026-04-29",-1.21,1700,{"date":989,"open":892,"high":892,"low":949,"close":949,"change":549,"percent_change":857,"volume":990,"transactions":9,"vwap":949},"2026-04-28",1600,{"date":992,"open":938,"high":938,"low":947,"close":947,"change":857,"percent_change":393,"volume":993,"transactions":9,"vwap":947},"2026-04-27",1300,{"date":995,"open":905,"high":905,"low":905,"close":905,"change":290,"percent_change":996,"volume":997,"transactions":9,"vwap":905},"2026-04-24",0.17,600,{"date":999,"open":947,"high":1000,"low":949,"close":885,"change":341,"percent_change":233,"volume":1001,"transactions":9,"vwap":885},"2026-04-23",23.37,4600,{"date":1003,"open":1004,"high":1004,"low":873,"close":947,"change":463,"percent_change":463,"volume":1005,"transactions":9,"vwap":947},"2026-04-22",23.42,5000,{"date":1007,"open":960,"high":954,"low":942,"close":947,"change":310,"percent_change":1008,"volume":1009,"transactions":9,"vwap":947},"2026-04-21",-0.64,5400,{"date":1011,"open":1012,"high":954,"low":943,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-20",23.31,23.35,0.24,1.04,9100,{"date":1018,"open":868,"high":930,"low":868,"close":955,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":955},"2026-04-17",0.5,2.21,12900,{"date":1023,"open":1024,"high":942,"low":1025,"close":1026,"change":321,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-16",22.46,22.25,22.61,1.3,22500,{"date":1030,"open":1031,"high":900,"low":1032,"close":1033,"change":517,"percent_change":72,"volume":1034,"transactions":9,"vwap":1033},"2026-04-15",22.28,22.1,22.32,34000,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":26,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-14",21.7,22.5,22.12,1.7,7800,{"date":1043,"open":1044,"high":1045,"low":1037,"close":1046,"change":914,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-13",22.2,22.34,21.75,-2.16,10500,{"date":1050,"open":1051,"high":845,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-10",22.76,22.01,22.23,-0.55,-2.41,29000,{"date":1058,"open":1024,"high":845,"low":1024,"close":853,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":853},"2026-04-09",0.48,2.15,5500,{"date":1063,"open":1064,"high":845,"low":1064,"close":1065,"change":107,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-08",21.35,22.3,4.74,16100,{"date":1069,"open":1070,"high":1064,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-07",20.96,20.8,21.29,0.23,1.09,8800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":491,"percent_change":713,"volume":761,"transactions":9,"vwap":1081},"2026-04-06",21.049999,21.1,20.5,21.059999,{"date":1083,"open":1084,"high":1079,"low":1084,"close":1079,"change":17,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1079},"2026-04-02",20.4,1.93,13000,{"date":1088,"open":1089,"high":1089,"low":1080,"close":1090,"change":25,"percent_change":58,"volume":1091,"transactions":9,"vwap":1090},"2026-04-01",20.75,20.7,4200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":637,"percent_change":914,"volume":1097,"transactions":9,"vwap":1096},"2026-03-31",20.65,20.84,20.6,2400,{"date":1099,"open":1096,"high":1090,"low":1100,"close":1090,"change":25,"percent_change":58,"volume":1101,"transactions":9,"vwap":1090},"2026-03-30",20.35,6800,{"date":1103,"open":1071,"high":1071,"low":1096,"close":1096,"change":637,"percent_change":914,"volume":993,"transactions":9,"vwap":1096},"2026-03-27",{"date":1105,"open":1106,"high":1106,"low":1090,"close":1090,"change":446,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1090},"2026-03-26",21,-1.05,2500,{"date":1110,"open":1079,"high":1079,"low":1111,"close":1112,"change":463,"percent_change":463,"volume":927,"transactions":9,"vwap":1112},"2026-03-25",20.47,20.92,{"date":1114,"open":1115,"high":1070,"low":1112,"close":1112,"change":491,"percent_change":713,"volume":1116,"transactions":9,"vwap":1112},"2026-03-24",20.95,2700,{"date":1118,"open":1119,"high":1081,"low":1119,"close":1070,"change":1120,"percent_change":1121,"volume":1009,"transactions":9,"vwap":1070},"2026-03-23",20.41,0.94,4.7,{"date":1123,"open":1124,"high":1079,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-20",20.9,20,20.02,-0.98,-4.67,27300,{"date":1131,"open":1132,"high":1106,"low":1071,"close":1106,"change":280,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1106},"2026-03-19",20.82,-0.24,2000,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1078,"change":290,"percent_change":242,"volume":1116,"transactions":9,"vwap":1078},"2026-03-18",21.09,20.53,{"date":1140,"open":1141,"high":1141,"low":1106,"close":1142,"change":463,"percent_change":463,"volume":1143,"transactions":9,"vwap":1142},"2026-03-17",21.2,21.01,3700,{"date":1145,"open":1124,"high":1146,"low":1147,"close":1142,"change":754,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1142},"2026-03-16",21.4,20.85,0.33,5700,{"date":1151,"open":1152,"high":1106,"low":1153,"close":1154,"change":51,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-13",19.9,19.82,20.94,5.02,10100,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":280,"percent_change":263,"volume":1161,"transactions":9,"vwap":1160},"2026-03-12",19.88,19.94,700,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":418,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-11",19.7,19.99,0.71,2800,{"date":1169,"open":1170,"high":1171,"low":1164,"close":1171,"change":401,"percent_change":291,"volume":1172,"transactions":9,"vwap":1171},"2026-03-10",19.71,19.85,3000,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1153,"change":659,"percent_change":1177,"volume":1134,"transactions":9,"vwap":1153},"2026-03-09",19.8,19.97,-0.8,{"date":1179,"open":1180,"high":1125,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1108,"transactions":9,"vwap":1182},"2026-03-06",19.86,19.74,19.98,0.13,0.65,{"date":1186,"open":1187,"high":1125,"low":1171,"close":1171,"change":491,"percent_change":253,"volume":1188,"transactions":9,"vwap":1171},"2026-03-05",19.89,4100,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1187,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1187},"2026-03-04",19.3,20.29,0.76,3.97,6300,{"date":1197,"open":1198,"high":1165,"low":1199,"close":1200,"change":550,"percent_change":1201,"volume":1041,"transactions":9,"vwap":1200},"2026-03-03",19.37,19,19.13,-0.36,{"date":1203,"open":1204,"high":1125,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":714,"transactions":9,"vwap":1205},"2026-03-02",19.65,19.2,-0.72,-3.61,{"date":1209,"open":1096,"high":1112,"low":1210,"close":1210,"change":1206,"percent_change":1211,"volume":1005,"transactions":9,"vwap":1210},"2026-02-27",19.92,-3.49,{"date":1213,"open":1094,"high":1090,"low":1214,"close":1215,"change":445,"percent_change":456,"volume":1216,"transactions":9,"vwap":1215},"2026-02-26",20.49,20.64,3900,{"date":1218,"open":1071,"high":1071,"low":1090,"close":1090,"change":549,"percent_change":637,"volume":178,"transactions":9,"vwap":1090},"2026-02-25",{"date":1220,"open":1089,"high":1221,"low":1214,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-02-24",20.99,20.72,-0.26,-1.24,8600,{"date":1227,"open":1095,"high":1064,"low":1089,"close":1228,"change":320,"percent_change":151,"volume":1229,"transactions":9,"vwap":1228},"2026-02-23",20.98,6100,{"date":1231,"open":1124,"high":1232,"low":1090,"close":1124,"change":463,"percent_change":463,"volume":1233,"transactions":9,"vwap":1124},"2026-02-20",21.45,9900,{"date":1235,"open":1094,"high":1124,"low":1084,"close":1124,"change":1183,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1124},"2026-02-19",0.63,5300,{"date":1239,"open":1132,"high":1132,"low":1119,"close":1240,"change":982,"percent_change":1241,"volume":1061,"transactions":9,"vwap":1240},"2026-02-18",20.77,1.27,{"date":1243,"open":1124,"high":1124,"low":1244,"close":1244,"change":530,"percent_change":1245,"volume":1229,"transactions":9,"vwap":1244},"2026-02-17",20.51,-1.11,{"date":1247,"open":1100,"high":1124,"low":1248,"close":1249,"change":996,"percent_change":1250,"volume":1156,"transactions":9,"vwap":1249},"2026-02-13",20.040001,20.74,0.83,{"date":1252,"open":1100,"high":1253,"low":1125,"close":1253,"change":360,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-12",20.57,2.75,3500,{"date":1257,"open":1258,"high":1080,"low":1126,"close":1126,"change":456,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1126},"2026-02-11",20.33,-1.43,6200,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":272,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-10",21.22,20.3,20.31,-1.46,6000,{"date":1269,"open":1270,"high":1271,"low":1084,"close":1272,"change":540,"percent_change":136,"volume":1048,"transactions":9,"vwap":1272},"2026-02-09",20.81,21.39,20.61,{"date":1274,"open":1115,"high":1275,"low":1276,"close":1276,"change":311,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-06",21.49,20.45,-2.57,6600,{"date":1280,"open":1281,"high":1141,"low":1282,"close":1221,"change":888,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1221},"2026-02-05",20.27,20.13,2.59,10200,{"date":1286,"open":1287,"high":1221,"low":1126,"close":1288,"change":695,"percent_change":1060,"volume":1289,"transactions":9,"vwap":1288},"2026-02-04",20.030001,20.46,1900,{"date":1291,"open":1292,"high":1080,"low":1292,"close":1287,"change":401,"percent_change":291,"volume":1293,"transactions":9,"vwap":1287},"2026-02-03",19.75,5900,{"date":1295,"open":1296,"high":1126,"low":1296,"close":1125,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1125},"2026-02-02",19.35,1.1,5.82,2900,{"date":1301,"open":1302,"high":1125,"low":1302,"close":1303,"change":463,"percent_change":463,"volume":1108,"transactions":9,"vwap":1303},"2026-01-30",18.88,18.9,{"date":1305,"open":1306,"high":1199,"low":1307,"close":1303,"change":517,"percent_change":524,"volume":1308,"transactions":9,"vwap":1303},"2026-01-29",18.7,17.98,2300,{"date":1310,"open":1311,"high":1306,"low":1312,"close":1306,"change":540,"percent_change":1313,"volume":1134,"transactions":9,"vwap":1306},"2026-01-28",18.6,18.58,0.86,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":242,"percent_change":1015,"volume":1320,"transactions":9,"vwap":1319},"2026-01-27",18.040001,18.59,18,18.54,3600,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1073,"percent_change":1241,"volume":1108,"transactions":9,"vwap":1325},"2026-01-26",17.75,18.4,18.35,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":401,"percent_change":996,"volume":1331,"transactions":9,"vwap":1329},"2026-01-23",17.51,18.12,17.34,5800,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":117,"percent_change":445,"volume":1134,"transactions":9,"vwap":1336},"2026-01-22",18.049999,18.25,18.09,{"date":1338,"open":1339,"high":1335,"low":1340,"close":1340,"change":455,"percent_change":881,"volume":1341,"transactions":9,"vwap":1340},"2026-01-21",18.24,18.1,2100,{"date":1343,"open":1340,"high":1324,"low":1340,"close":1344,"change":213,"percent_change":264,"volume":1299,"transactions":9,"vwap":1344},"2026-01-20",18.18,{"date":1346,"open":1347,"high":1347,"low":1325,"close":1325,"change":280,"percent_change":821,"volume":1348,"transactions":9,"vwap":1325},"2026-01-16",18.36,800,{"date":1350,"open":1351,"high":1352,"low":1324,"close":1324,"change":659,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1324},"2026-01-15",18.5,18.55,-0.86,1400,{"date":1356,"open":1335,"high":1357,"low":1335,"close":1357,"change":1358,"percent_change":1359,"volume":1161,"transactions":9,"vwap":1357},"2026-01-14",18.56,0.21,1.14,{"date":1361,"open":1325,"high":1325,"low":1325,"close":1325,"change":127,"percent_change":192,"volume":1348,"transactions":9,"vwap":1325},"2026-01-13",{"date":1363,"open":1340,"high":1340,"low":1340,"close":1340,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1340},"2026-01-12",{"date":1365,"open":1366,"high":1367,"low":1368,"close":1340,"change":809,"percent_change":901,"volume":1308,"transactions":9,"vwap":1340},"2026-01-09",18.22,18.39,17.7,{"date":1370,"open":1344,"high":1317,"low":1344,"close":1366,"change":280,"percent_change":821,"volume":993,"transactions":9,"vwap":1366},"2026-01-08",{"date":1372,"open":1367,"high":1357,"low":1335,"close":1373,"change":809,"percent_change":593,"volume":1374,"transactions":9,"vwap":1373},"2026-01-07",18.27,1800,{"date":1376,"open":1352,"high":1317,"low":1367,"close":1367,"change":253,"percent_change":78,"volume":1188,"transactions":9,"vwap":1367},"2026-01-06",{"date":1378,"open":1311,"high":1311,"low":1351,"close":1317,"change":341,"percent_change":1379,"volume":1354,"transactions":9,"vwap":1317},"2026-01-05",0.27,{"date":1381,"open":1311,"high":1311,"low":1382,"close":1319,"change":491,"percent_change":446,"volume":1289,"transactions":9,"vwap":1319},"2026-01-02",18.26,{"date":1384,"open":1385,"high":1311,"low":1385,"close":1312,"change":1148,"percent_change":377,"volume":1134,"transactions":9,"vwap":1312},"2025-12-31",18.37,{"date":1387,"open":1351,"high":1351,"low":1335,"close":1335,"change":821,"percent_change":1266,"volume":1388,"transactions":9,"vwap":1335},"2025-12-30",500,{"date":1390,"open":1391,"high":1306,"low":1392,"close":1393,"change":875,"percent_change":1040,"volume":1308,"transactions":9,"vwap":1393},"2025-12-29",18.69,18.21,18.52,{"date":1395,"open":1392,"high":1392,"low":1392,"close":1392,"change":969,"percent_change":1396,"volume":603,"transactions":9,"vwap":1392},"2025-12-26",-2.52,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":26,"percent_change":1400,"volume":997,"transactions":9,"vwap":1399},"2025-12-24",18.68,2.02,{"date":1402,"open":1403,"high":1404,"low":1318,"close":1404,"change":342,"percent_change":1405,"volume":990,"transactions":9,"vwap":1404},"2025-12-23",18.11,18.31,0.99,{"date":1407,"open":1408,"high":1319,"low":1323,"close":1409,"change":1183,"percent_change":243,"volume":1410,"transactions":9,"vwap":1409},"2025-12-22",17.95,18.13,3400,{"date":1412,"open":1351,"high":1306,"low":1413,"close":1318,"change":720,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1318},"2025-12-19",17.89,-3.74,7300,{"date":1417,"open":1418,"high":1418,"low":1404,"close":1306,"change":680,"percent_change":659,"volume":1091,"transactions":9,"vwap":1306},"2025-12-18",18.75,{"date":1420,"open":1421,"high":1421,"low":1324,"close":1422,"change":242,"percent_change":94,"volume":1299,"transactions":9,"vwap":1422},"2025-12-17",18.74,18.73,{"date":1424,"open":1351,"high":1352,"low":1425,"close":1319,"change":290,"percent_change":233,"volume":1426,"transactions":9,"vwap":1319},"2025-12-16",18.38,3100,{"date":1428,"open":1318,"high":1351,"low":1318,"close":1351,"change":1019,"percent_change":1429,"volume":983,"transactions":9,"vwap":1351},"2025-12-15",2.78,{"date":1431,"open":1432,"high":1324,"low":1318,"close":1318,"change":1201,"percent_change":1433,"volume":1167,"transactions":9,"vwap":1318},"2025-12-12",18.3,-1.96,{"date":1435,"open":1318,"high":1351,"low":1318,"close":1347,"change":1436,"percent_change":1437,"volume":1410,"transactions":9,"vwap":1347},"2025-12-11",0.42,2.34,{"date":1439,"open":1318,"high":1335,"low":1440,"close":1440,"change":894,"percent_change":1019,"volume":1188,"transactions":9,"vwap":1440},"2025-12-10",17.94,{"date":1442,"open":1408,"high":1408,"low":1443,"close":1443,"change":280,"percent_change":961,"volume":1354,"transactions":9,"vwap":1443},"2025-12-09",17.85,{"date":1445,"open":1318,"high":1318,"low":1446,"close":1447,"change":25,"percent_change":409,"volume":1255,"transactions":9,"vwap":1447},"2025-12-08",17.76,17.9,{"date":1449,"open":1413,"high":1318,"low":1450,"close":1451,"change":754,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-05",17.78,17.8,0.39,3200,{"date":1455,"open":1413,"high":1413,"low":1456,"close":1456,"change":463,"percent_change":463,"volume":1457,"transactions":9,"vwap":1456},"2025-12-04",17.73,1500,{"date":1459,"open":1323,"high":1323,"low":1460,"close":1456,"change":574,"percent_change":1461,"volume":993,"transactions":9,"vwap":1456},"2025-12-03",17.58,0.68,{"date":1463,"open":1464,"high":1318,"low":1464,"close":1465,"change":330,"percent_change":1466,"volume":1237,"transactions":9,"vwap":1465},"2025-12-02",17.52,17.61,-2.38,{"date":1468,"open":1469,"high":1316,"low":1469,"close":1316,"change":290,"percent_change":233,"volume":987,"transactions":9,"vwap":1316},"2025-12-01",17.5,{"date":1471,"open":1472,"high":1472,"low":1307,"close":1318,"change":1405,"percent_change":1298,"volume":1473,"transactions":9,"vwap":1318},"2025-11-28",18.01,1100,{"date":1475,"open":1476,"high":1409,"low":1477,"close":1478,"change":393,"percent_change":1479,"volume":1320,"transactions":9,"vwap":1478},"2025-11-26",17.24,16.97,17.01,-2.24,{"date":1481,"open":1482,"high":1323,"low":1483,"close":1484,"change":463,"percent_change":463,"volume":882,"transactions":9,"vwap":1484},"2025-11-25",17.6,17.16,17.4,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1484,"change":1490,"percent_change":1491,"volume":1284,"transactions":9,"vwap":1484},"2025-11-24",17.25,18.14,16.65,-0.37,-2.08,{"date":1493,"open":1494,"high":1340,"low":1494,"close":1495,"change":996,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-21",16.9,17.77,0.97,8100,{"date":1499,"open":1351,"high":1351,"low":1482,"close":1482,"change":888,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1482},"2025-11-20",3.1,13900,{"date":1503,"open":1504,"high":1447,"low":1494,"close":1505,"change":320,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-19",17.19,17.07,0.47,4500,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":321,"percent_change":1513,"volume":1216,"transactions":9,"vwap":1512},"2025-11-18",16.6,17,16.99,1.74,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":637,"percent_change":660,"volume":1116,"transactions":9,"vwap":1519},"2025-11-17",16.75,16.84,16.49,16.7,{"date":1521,"open":1494,"high":1476,"low":1522,"close":1522,"change":713,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-14",16.8,-1.12,2200,{"date":1526,"open":1527,"high":1512,"low":1527,"close":1512,"change":233,"percent_change":384,"volume":997,"transactions":9,"vwap":1512},"2025-11-13",16.77,{"date":1529,"open":1527,"high":1527,"low":1527,"close":1527,"change":330,"percent_change":1530,"volume":603,"transactions":9,"vwap":1527},"2025-11-12",-2.5,{"date":1532,"open":1478,"high":1533,"low":1534,"close":1535,"change":233,"percent_change":1027,"volume":1524,"transactions":9,"vwap":1535},"2025-11-11",17.46,16.55,17.2,{"date":1537,"open":1511,"high":1511,"low":1538,"close":1538,"change":500,"percent_change":112,"volume":1348,"transactions":9,"vwap":1538},"2025-11-10",16.98,{"date":1540,"open":1522,"high":1477,"low":1541,"close":1477,"change":754,"percent_change":1542,"volume":993,"transactions":9,"vwap":1477},"2025-11-07",16.5,0.41,{"date":1544,"open":1494,"high":1494,"low":1494,"close":1494,"change":280,"percent_change":456,"volume":1545,"transactions":9,"vwap":1494},"2025-11-06",100,{"date":1547,"open":1541,"high":1477,"low":1541,"close":1548,"change":695,"percent_change":1549,"volume":1289,"transactions":9,"vwap":1548},"2025-11-05",16.95,2.6,{"date":1551,"open":1552,"high":1553,"low":1541,"close":1554,"change":914,"percent_change":1555,"volume":1453,"transactions":9,"vwap":1554},"2025-11-04",16.86,17.13,16.52,-2.82,{"date":1557,"open":1558,"high":1469,"low":1559,"close":1511,"change":280,"percent_change":456,"volume":1149,"transactions":9,"vwap":1511},"2025-11-03",16.21,16.2,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1563},"2025-10-31",16.3,17.049999,16.25,0.81,4.99,15700,{"date":1569,"open":1570,"high":1564,"low":1570,"close":1571,"change":463,"percent_change":463,"volume":1341,"transactions":9,"vwap":1571},"2025-10-30",16.15,16.24,{"date":1573,"open":1558,"high":1571,"low":1559,"close":1571,"change":500,"percent_change":112,"volume":1161,"transactions":9,"vwap":1571},"2025-10-29",{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":549,"percent_change":809,"volume":1578,"transactions":9,"vwap":1577},"2025-10-28",15.72,16.23,900,{"date":1580,"open":1581,"high":1564,"low":1581,"close":1564,"change":156,"percent_change":1582,"volume":1134,"transactions":9,"vwap":1564},"2025-10-27",15.8,2.2,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":368,"percent_change":1588,"volume":987,"transactions":9,"vwap":1586},"2025-10-24",15.73,15.9,15.52,0.7,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1591},"2025-10-23",15.79,{"date":1593,"open":1586,"high":1586,"low":1594,"close":1591,"change":857,"percent_change":583,"volume":1578,"transactions":9,"vwap":1591},"2025-10-22",15.5,{"date":1596,"open":1597,"high":1598,"low":1576,"close":1599,"change":290,"percent_change":127,"volume":1600,"transactions":9,"vwap":1599},"2025-10-21",15.92,16,15.88,1200,{"date":1602,"open":1603,"high":1604,"low":31,"close":1604,"change":320,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-20",15.7,15.84,0.51,4000,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1610,"change":875,"percent_change":1611,"volume":1161,"transactions":9,"vwap":1610},"2025-10-17",14.57,15.76,2.01,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-10-16",15.65,15.4,15.45,-0.35,-2.22,5100,{"date":1621,"open":1591,"high":1581,"low":1591,"close":1581,"change":112,"percent_change":151,"volume":997,"transactions":9,"vwap":1581},"2025-10-15",{"date":1623,"open":1624,"high":1604,"low":1624,"close":1625,"change":320,"percent_change":1605,"volume":1626,"transactions":9,"vwap":1625},"2025-10-14",15.51,15.74,6500,{"date":1628,"open":1629,"high":1604,"low":1630,"close":1631,"change":637,"percent_change":1632,"volume":1097,"transactions":9,"vwap":1631},"2025-10-13",15.68,15.6,15.66,-0.63,{"date":1634,"open":1635,"high":1586,"low":1635,"close":1610,"change":445,"percent_change":638,"volume":1457,"transactions":9,"vwap":1610},"2025-10-10",15.75,{"date":1637,"open":1638,"high":1597,"low":1638,"close":1638,"change":491,"percent_change":263,"volume":1149,"transactions":9,"vwap":1638},"2025-10-09",15.82,{"date":1640,"open":1615,"high":1598,"low":1615,"close":1641,"change":574,"percent_change":1193,"volume":1001,"transactions":9,"vwap":1641},"2025-10-08",15.86,{"date":1643,"open":1625,"high":1625,"low":1625,"close":1625,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1625},"2025-10-07",{"date":1645,"open":1614,"high":1625,"low":1587,"close":1625,"change":894,"percent_change":1646,"volume":1289,"transactions":9,"vwap":1625},"2025-10-06",0.58,{"date":1648,"open":1649,"high":1614,"low":1594,"close":1614,"change":540,"percent_change":1650,"volume":1473,"transactions":9,"vwap":1614},"2025-10-03",15.55,1.03,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":644,"percent_change":1655,"volume":990,"transactions":9,"vwap":1654},"2025-10-02",15.57,15.49,-0.71,{"date":1657,"open":1630,"high":1630,"low":1630,"close":1630,"change":463,"percent_change":463,"volume":1658,"transactions":9,"vwap":1630},"2025-10-01",200,{"date":1660,"open":1630,"high":1630,"low":1630,"close":1630,"change":809,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1630},"2025-09-30",-0.76,300,{"date":1664,"open":1603,"high":1576,"low":1603,"close":1576,"change":549,"percent_change":979,"volume":997,"transactions":9,"vwap":1576},"2025-09-29",{"date":1666,"open":1667,"high":1635,"low":1667,"close":1625,"change":996,"percent_change":1074,"volume":1668,"transactions":9,"vwap":1625},"2025-09-26",15.56,3300,{"date":1670,"open":1671,"high":1653,"low":1671,"close":1653,"change":242,"percent_change":1672,"volume":1354,"transactions":9,"vwap":1653},"2025-09-25",15.25,1.24,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":549,"percent_change":979,"volume":1388,"transactions":9,"vwap":1676},"2025-09-24",15.35,15.38,{"date":1678,"open":1679,"high":1679,"low":1615,"close":1615,"change":754,"percent_change":224,"volume":1134,"transactions":9,"vwap":1615},"2025-09-23",15.58,{"date":1681,"open":1616,"high":1616,"low":1682,"close":1682,"change":550,"percent_change":760,"volume":1578,"transactions":9,"vwap":1682},"2025-09-22",15.33,{"date":1684,"open":1594,"high":1594,"low":1615,"close":1615,"change":300,"percent_change":1685,"volume":1668,"transactions":9,"vwap":1615},"2025-09-19",-0.9,{"date":1687,"open":1649,"high":1630,"low":1688,"close":1689,"change":1542,"percent_change":1690,"volume":1134,"transactions":9,"vwap":1689},"2025-09-18",15.43,15.54,2.71,{"date":1692,"open":1616,"high":1616,"low":1693,"close":1693,"change":393,"percent_change":1694,"volume":1388,"transactions":9,"vwap":1693},"2025-09-17",15.13,-2.51,{"date":1696,"open":1587,"high":1587,"low":1587,"close":1587,"change":1697,"percent_change":1183,"volume":1578,"transactions":9,"vwap":1587},"2025-09-16",0.02,{"date":1699,"open":1594,"high":1594,"low":1594,"close":1594,"change":127,"percent_change":1700,"volume":1388,"transactions":9,"vwap":1594},"2025-09-15",1.64,{"date":1702,"open":1703,"high":1624,"low":1703,"close":1671,"change":17,"percent_change":1704,"volume":1143,"transactions":9,"vwap":1671},"2025-09-12",15.01,2.69,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":776,"percent_change":1708,"volume":1388,"transactions":9,"vwap":1707},"2025-09-11",14.85,-3.95,{"date":1710,"open":1615,"high":1711,"low":1712,"close":1711,"change":491,"percent_change":1223,"volume":1600,"transactions":9,"vwap":1711},"2025-09-10",15.46,14.29,{"date":1714,"open":1587,"high":1587,"low":1654,"close":1594,"change":500,"percent_change":112,"volume":1161,"transactions":9,"vwap":1594},"2025-09-09",{"date":1716,"open":1654,"high":1654,"low":1654,"close":1654,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1654},"2025-09-08",{"date":1718,"open":1679,"high":1719,"low":1654,"close":1654,"change":320,"percent_change":419,"volume":1720,"transactions":9,"vwap":1654},"2025-09-05",15.67,4300,{"date":1722,"open":1688,"high":1594,"low":1723,"close":1723,"change":463,"percent_change":463,"volume":1108,"transactions":9,"vwap":1723},"2025-09-04",15.41,{"date":1725,"open":1726,"high":1727,"low":1723,"close":1723,"change":644,"percent_change":1655,"volume":1299,"transactions":9,"vwap":1723},"2025-09-03",15.48,15.77,{"date":1729,"open":1675,"high":1587,"low":1675,"close":1587,"change":549,"percent_change":979,"volume":1473,"transactions":9,"vwap":1587},"2025-09-02",{"date":1731,"open":1649,"high":1630,"low":1689,"close":1689,"change":117,"percent_change":445,"volume":1732,"transactions":9,"vwap":1689},"2025-08-29",7600,{"date":1734,"open":1615,"high":1649,"low":1615,"close":1649,"change":574,"percent_change":136,"volume":1388,"transactions":9,"vwap":1649},"2025-08-28",{"date":1736,"open":1587,"high":1649,"low":1688,"close":1688,"change":540,"percent_change":1737,"volume":1320,"transactions":9,"vwap":1688},"2025-08-27",1.05,{"date":1739,"open":1671,"high":1624,"low":1671,"close":1740,"change":1133,"percent_change":1741,"volume":1016,"transactions":9,"vwap":1740},"2025-08-26",15.27,-1.55,{"date":1743,"open":1744,"high":1624,"low":1744,"close":1624,"change":888,"percent_change":1745,"volume":1720,"transactions":9,"vwap":1624},"2025-08-25",15,3.54,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":888,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-08-22",14.48,14.98,3.67,9500,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1697,"percent_change":418,"volume":1108,"transactions":9,"vwap":1755},"2025-08-21",14.3,14.45,{"date":1757,"open":1758,"high":1755,"low":1758,"close":1759,"change":342,"percent_change":1760,"volume":1116,"transactions":9,"vwap":1759},"2025-08-20",14.35,14.43,1.26,{"date":1762,"open":1763,"high":1758,"low":1764,"close":1765,"change":982,"percent_change":1766,"volume":1255,"transactions":9,"vwap":1765},"2025-08-19",14.17,14.13,14.25,1.86,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1769,"change":213,"percent_change":962,"volume":1097,"transactions":9,"vwap":1769},"2025-08-18",13.99,14.16,{"date":1772,"open":1763,"high":1763,"low":1769,"close":1770,"change":680,"percent_change":202,"volume":993,"transactions":9,"vwap":1770},"2025-08-15",{"date":1774,"open":1775,"high":1765,"low":1776,"close":1777,"change":418,"percent_change":51,"volume":1299,"transactions":9,"vwap":1777},"2025-08-14",13.93,13.75,14.19,{"date":1779,"open":1780,"high":1754,"low":1780,"close":1781,"change":754,"percent_change":1019,"volume":1167,"transactions":9,"vwap":1781},"2025-08-13",13.92,14.05,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":368,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-08-12",14,14.24,13.87,13.98,0.79,4800,{"date":1791,"open":1792,"high":1792,"low":1786,"close":1786,"change":550,"percent_change":1793,"volume":1578,"transactions":9,"vwap":1786},"2025-08-11",13.97,-0.5,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1796},"2025-08-08",13.94,{"date":1798,"open":1799,"high":1796,"low":1799,"close":1796,"change":368,"percent_change":1800,"volume":1497,"transactions":9,"vwap":1796},"2025-08-07",13.9,0.8,{"date":1802,"open":1803,"high":1784,"low":1804,"close":1805,"change":857,"percent_change":593,"volume":701,"transactions":9,"vwap":1805},"2025-08-06",13.85,13.76,13.83,{"date":1807,"open":1776,"high":1784,"low":1808,"close":1780,"change":320,"percent_change":1646,"volume":1229,"transactions":9,"vwap":1780},"2025-08-05",13.7,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":418,"percent_change":94,"volume":1814,"transactions":9,"vwap":1812},"2025-08-04",13.74,13.84,13.57,8200,{"date":1816,"open":1808,"high":1808,"low":1808,"close":1808,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1808},"2025-08-01",{"date":1818,"open":1808,"high":1808,"low":1819,"close":1808,"change":25,"percent_change":163,"volume":1354,"transactions":9,"vwap":1808},"2025-07-31",13.38,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1822},"2025-07-30",13.6,{"date":1824,"open":1825,"high":1825,"low":1822,"close":1822,"change":280,"percent_change":1490,"volume":1473,"transactions":9,"vwap":1822},"2025-07-29",13.69,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1828,"change":644,"percent_change":1177,"volume":1473,"transactions":9,"vwap":1828},"2025-07-28",13.65,13.62,{"date":1831,"open":1812,"high":1812,"low":1804,"close":1804,"change":300,"percent_change":1832,"volume":1578,"transactions":9,"vwap":1804},"2025-07-25",-1.01,{"date":1834,"open":1835,"high":1835,"low":1799,"close":1799,"change":463,"percent_change":463,"volume":1578,"transactions":9,"vwap":1799},"2025-07-24",13.95,{"date":1837,"open":1803,"high":1799,"low":1838,"close":1799,"change":463,"percent_change":463,"volume":993,"transactions":9,"vwap":1799},"2025-07-23",13.3,{"date":1840,"open":1799,"high":1799,"low":1799,"close":1799,"change":680,"percent_change":446,"volume":1374,"transactions":9,"vwap":1799},"2025-07-22",{"date":1842,"open":1769,"high":1769,"low":1843,"close":1775,"change":253,"percent_change":1844,"volume":1720,"transactions":9,"vwap":1775},"2025-07-21",13.26,-1.42,{"date":1846,"open":1787,"high":1764,"low":1787,"close":1764,"change":1183,"percent_change":1847,"volume":1348,"transactions":9,"vwap":1764},"2025-07-18",0.93,{"date":1849,"open":1754,"high":1754,"low":1784,"close":1784,"change":574,"percent_change":1313,"volume":1097,"transactions":9,"vwap":1784},"2025-07-17",{"date":1851,"open":1784,"high":1852,"low":1853,"close":1853,"change":645,"percent_change":1854,"volume":1143,"transactions":9,"vwap":1853},"2025-07-16",14.2,13.88,-2.87,{"date":1856,"open":1857,"high":1712,"low":1857,"close":1712,"change":25,"percent_change":1588,"volume":1354,"transactions":9,"vwap":1712},"2025-07-15",14.02,{"date":1859,"open":1777,"high":1777,"low":1777,"close":1777,"change":418,"percent_change":51,"volume":1161,"transactions":9,"vwap":1777},"2025-07-14",{"date":1861,"open":1781,"high":1781,"low":1781,"close":1781,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1781},"2025-07-11",{"date":1863,"open":1864,"high":1712,"low":1781,"close":1781,"change":341,"percent_change":848,"volume":907,"transactions":9,"vwap":1781},"2025-07-10",14.11,{"date":1866,"open":1857,"high":1857,"low":1784,"close":1784,"change":320,"percent_change":973,"volume":1348,"transactions":9,"vwap":1784},"2025-07-09",{"date":1868,"open":1787,"high":1852,"low":1869,"close":1780,"change":961,"percent_change":1870,"volume":1453,"transactions":9,"vwap":1780},"2025-07-08",13.79,-1.97,{"date":1872,"open":1873,"high":1852,"low":1784,"close":1852,"change":1148,"percent_change":1874,"volume":1341,"transactions":9,"vwap":1852},"2025-07-07",14.01,2.38,{"date":1876,"open":1786,"high":1786,"low":1786,"close":1786,"change":393,"percent_change":1877,"volume":1161,"transactions":9,"vwap":1786},"2025-07-03",-2.73,{"date":1879,"open":1784,"high":1880,"low":1799,"close":1880,"change":127,"percent_change":1881,"volume":178,"transactions":9,"vwap":1880},"2025-07-02",14.26,1.78,{"date":1883,"open":1792,"high":1864,"low":1792,"close":1873,"change":280,"percent_change":1201,"volume":1884,"transactions":9,"vwap":1873},"2025-07-01",2600,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":321,"percent_change":1889,"volume":1354,"transactions":9,"vwap":1888},"2025-06-30",13.77,14.06,2.11,{"date":1891,"open":1803,"high":1892,"low":1893,"close":1887,"change":644,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1887},"2025-06-27",14.09,13.68,-0.79,15000,{"date":1897,"open":1784,"high":1784,"low":1853,"close":1853,"change":342,"percent_change":384,"volume":178,"transactions":9,"vwap":1853},"2025-06-26",{"date":1899,"open":1852,"high":1900,"low":180,"close":1808,"change":1054,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1808},"2025-06-25",15.59,-3.86,184900,{"date":1904,"open":1712,"high":1712,"low":1905,"close":1765,"change":368,"percent_change":136,"volume":1453,"transactions":9,"vwap":1765},"2025-06-24",14.12,{"date":1907,"open":1765,"high":1765,"low":1908,"close":1909,"change":500,"percent_change":754,"volume":1299,"transactions":9,"vwap":1909},"2025-06-23",14.1,14.14,{"date":1911,"open":1912,"high":1765,"low":1905,"close":1764,"change":127,"percent_change":1913,"volume":1320,"transactions":9,"vwap":1764},"2025-06-20",14.22,1.8,{"date":1915,"open":1916,"high":1777,"low":1917,"close":1853,"change":291,"percent_change":1074,"volume":1308,"transactions":9,"vwap":1853},"2025-06-18",14.03,13.71,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":969,"percent_change":1921,"volume":1388,"transactions":9,"vwap":1920},"2025-06-17",13.73,-3.31,{"date":1923,"open":1857,"high":1754,"low":1857,"close":1852,"change":550,"percent_change":1924,"volume":1374,"transactions":9,"vwap":1852},"2025-06-16",-0.49,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":680,"percent_change":202,"volume":1662,"transactions":9,"vwap":1927},"2025-06-13",14.27,{"date":1929,"open":1754,"high":1754,"low":1781,"close":1754,"change":894,"percent_change":1236,"volume":1161,"transactions":9,"vwap":1754},"2025-06-12",{"date":1931,"open":1765,"high":1765,"low":1799,"close":1932,"change":491,"percent_change":961,"volume":1578,"transactions":9,"vwap":1932},"2025-06-11",14.21,{"date":1934,"open":1908,"high":1754,"low":1908,"close":1765,"change":280,"percent_change":1617,"volume":1935,"transactions":9,"vwap":1765},"2025-06-10",8000,{"date":1937,"open":1873,"high":1754,"low":1873,"close":1754,"change":341,"percent_change":156,"volume":1578,"transactions":9,"vwap":1754},"2025-06-09",{"date":1939,"open":1754,"high":1754,"low":1765,"close":1765,"change":341,"percent_change":156,"volume":1233,"transactions":9,"vwap":1765},"2025-06-06",{"date":1941,"open":1764,"high":1754,"low":1764,"close":1852,"change":280,"percent_change":1617,"volume":178,"transactions":9,"vwap":1852},"2025-06-05",{"date":1943,"open":1944,"high":1944,"low":1852,"close":1765,"change":280,"percent_change":1617,"volume":1299,"transactions":9,"vwap":1765},"2025-06-04",14.49,{"date":1946,"open":1947,"high":1754,"low":1908,"close":1754,"change":463,"percent_change":463,"volume":1108,"transactions":9,"vwap":1754},"2025-06-03",14.18,{"date":1949,"open":1784,"high":1754,"low":1784,"close":1754,"change":463,"percent_change":463,"volume":1950,"transactions":9,"vwap":1754},"2025-06-02",4400,{"date":1952,"open":1953,"high":1754,"low":1953,"close":1754,"change":517,"percent_change":1954,"volume":178,"transactions":9,"vwap":1754},"2025-05-30",14.08,1.42,{"date":1956,"open":1908,"high":1908,"low":1908,"close":1908,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1908},"2025-05-29",{"date":1958,"open":1908,"high":1763,"low":1892,"close":1908,"change":1223,"percent_change":1959,"volume":1255,"transactions":9,"vwap":1908},"2025-05-28",-1.81,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":117,"percent_change":550,"volume":1388,"transactions":9,"vwap":1963},"2025-05-27",14.37,14.36,{"date":1965,"open":1962,"high":1962,"low":1962,"close":1962,"change":463,"percent_change":463,"volume":463,"transactions":9,"vwap":1962},"2025-05-23",{"date":1967,"open":1765,"high":1968,"low":1765,"close":1962,"change":574,"percent_change":910,"volume":1814,"transactions":9,"vwap":1962},"2025-05-22",14.5,{"date":1970,"open":1765,"high":1968,"low":1765,"close":1765,"change":463,"percent_change":463,"volume":1388,"transactions":9,"vwap":1765},"2025-05-21",{"date":1972,"open":1973,"high":1968,"low":1973,"close":1765,"change":127,"percent_change":1974,"volume":987,"transactions":9,"vwap":1765},"2025-05-20",14.15,1.79,{"date":1976,"open":1973,"high":1973,"low":1977,"close":1784,"change":549,"percent_change":300,"volume":1600,"transactions":9,"vwap":1784},"2025-05-19",13.82,{"date":1979,"open":1980,"high":1968,"low":1857,"close":1857,"change":213,"percent_change":962,"volume":1341,"transactions":9,"vwap":1857},"2025-05-16",14.34,{"date":1982,"open":1927,"high":1983,"low":1777,"close":1777,"change":1436,"percent_change":1984,"volume":1524,"transactions":9,"vwap":1777},"2025-05-15",14.65,3.05,{"date":1986,"open":1968,"high":1968,"low":1887,"close":1887,"change":1987,"percent_change":1988,"volume":1108,"transactions":9,"vwap":1887},"2025-05-14",-0.73,-5.03,{"date":1990,"open":1873,"high":1991,"low":1873,"close":1968,"change":127,"percent_change":1992,"volume":1354,"transactions":9,"vwap":1968},"2025-05-13",14.7,1.75,{"date":1994,"open":1995,"high":1995,"low":1765,"close":1765,"change":463,"percent_change":463,"volume":987,"transactions":9,"vwap":1765},"2025-05-12",14.28,{"date":1997,"open":1765,"high":1765,"low":1765,"close":1765,"change":291,"percent_change":1998,"volume":1388,"transactions":9,"vwap":1765},"2025-05-09",1.06,{"date":2000,"open":1784,"high":2001,"low":1784,"close":1908,"change":809,"percent_change":531,"volume":1457,"transactions":9,"vwap":1908},"2025-05-08",14.4,{"date":2003,"open":1947,"high":1758,"low":1857,"close":1912,"change":233,"percent_change":733,"volume":1524,"transactions":9,"vwap":1912},"2025-05-07",{"date":2005,"open":1777,"high":2006,"low":1784,"close":1784,"change":242,"percent_change":192,"volume":1134,"transactions":9,"vwap":1784},"2025-05-06",14.39,{"date":2008,"open":1796,"high":1973,"low":2009,"close":2009,"change":300,"percent_change":2010,"volume":1255,"transactions":9,"vwap":2009},"2025-05-05",13.81,-1,{"date":2012,"open":1835,"high":1835,"low":1835,"close":1835,"change":517,"percent_change":2013,"volume":603,"transactions":9,"vwap":1835},"2025-05-02",1.45,{"date":2015,"open":2016,"high":1776,"low":2017,"close":1776,"change":1073,"percent_change":1040,"volume":2018,"transactions":9,"vwap":1776},"2025-05-01",13.67,13.5,9000,{"date":2020,"open":1813,"high":2021,"low":2022,"close":2022,"change":1490,"percent_change":2023,"volume":990,"transactions":9,"vwap":2022},"2025-04-30",13.96,13.52,-2.66,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":455,"percent_change":583,"volume":1348,"transactions":9,"vwap":2027},"2025-04-29",13.55,13.89,{"date":2029,"open":2030,"high":1792,"low":2030,"close":1792,"change":1436,"percent_change":1500,"volume":1388,"transactions":9,"vwap":1792},"2025-04-28",13.54,{"date":2032,"open":2017,"high":1792,"low":2033,"close":2026,"change":463,"percent_change":463,"volume":1524,"transactions":9,"vwap":2026},"2025-04-25",13.25,{"date":2035,"open":1803,"high":1803,"low":2036,"close":2026,"change":2037,"percent_change":2038,"volume":990,"transactions":9,"vwap":2026},"2025-04-24",13.51,-0.42,-3.01,{"date":2040,"open":1792,"high":1792,"low":1819,"close":1792,"change":342,"percent_change":384,"volume":1172,"transactions":9,"vwap":1792},"2025-04-23",{"date":184,"open":1792,"high":1792,"low":1829,"close":1869,"change":281,"percent_change":472,"volume":990,"transactions":9,"vwap":1869}]