[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BVFL":3,"homepage-market-summary":31,"stock-historical-BVFL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BVFL","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},"BV Financial, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","BV Financial Inc is a federally-chartered savings and loan holding company engaged in offering traditional financial services to consumers and businesses. The company offers savings, interest checking, money market, personal and business checking, non-interest checking, education savings, small business checking, and business checking and certificates of deposit and IRA certificates of deposit. It operates in one segment commercial banking. The company's sources of revenue are derived from interest and dividends earned on loans and investment securities.","104","Baltimore, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},21.23,21.22,21.45,20.9101,21.2,0.03,0.14,22314.2109,388,21.1924,22.17,14.6,20661.493187669323,87.6,5439,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},14.05,29397,10729934.790105,40.04,"2025-04-22",[183,184,194,205,215,224,234,242,253,263,272,283,292,303,310,318,327,336,346,356,366,374,383,390,399,406,415,425,432,441,450,458,468,477,485,492,500,507,513,522,530,537,546,554,563,574,581,590,599,606,614,623,631,638,647,654,658,664,670,677,684,689,696,702,708,713,717,720,726,731,738,744,752,758,765,773,780,787,793,799,806,813,821,828,834,842,848,853,859,867,872,878,883,887,892,898,906,911,916,921,928,932,937,941,948,953,960,964,966,971,976,982,987,991,996,1002,1008,1014,1018,1020,1024,1029,1033,1037,1042,1047,1053,1057,1063,1068,1075,1081,1088,1092,1096,1103,1110,1115,1120,1126,1134,1138,1143,1148,1153,1159,1164,1171,1177,1180,1187,1192,1196,1199,1202,1207,1213,1216,1219,1222,1227,1231,1233,1238,1241,1244,1246,1250,1253,1257,1261,1266,1271,1273,1275,1279,1283,1286,1292,1298,1303,1307,1310,1314,1318,1325,1330,1334,1338,1343,1347,1350,1353,1357,1362,1366,1371,1375,1379,1384,1388,1394,1399,1403,1409,1415,1420,1424,1429,1436,1442,1446,1449,1454,1460,1463,1470,1479,1486,1494,1501,1508,1515,1522,1526,1532,1537,1541,1545,1552,1559,1565,1568,1575,1580,1586,1591,1595,1602,1608,1616,1621,1629,1634,1640,1645,1651,1656,1663,1667,1672,1677,1683,1690,1695,1701,1709,1712,1716,1720,1725,1728,1731,1736,1740,1743,1746,1750,1755,1760,1763,1766,1769,1772,1775,1778,1781,1785,1788,1793,1799,1801,1805,1810,1813,1817,1821,1824,1831,1836,1839,1844,1848,1854,1860,1865,1872,1879,1883,1886,1891,1895,1899,1904,1911,1914,1919,1924,1928,1933,1937,1941,1944,1947,1951,1954,1957,1962,1966,1970,1976,1981,1989,1996,2001,2008,2014,2018,2024,2029,2033,2038,2043,2049,2051,2056,2061,2065,2069,2071,2075,2079,2081,2085,2089,2091,2093,2095,2098,2100,2104,2106,2108,2110,2113,2116,2118,2120,2125,2129,2132,2137,2141,2144,2147],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",20.96,21.21,20.78,0.22,1.05,18541.988401,444,21.0963,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",21.19,21.24,20.625,20.98,-0.24,-1.13,14022.906,453,21.0216,{"date":206,"open":207,"high":208,"low":209,"close":17,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",20.61,21.275,20.34,0.34,1.63,21833.9422,692,20.9512,{"date":216,"open":217,"high":218,"low":217,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",20.88,20.945,0.01,0.05,10282.906,437,20.8827,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":108,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",20.89,20.99,20.755,20.87,0.29,12871.906,577,20.8776,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":219,"percent_change":220,"volume":239,"transactions":240,"vwap":241},"2026-09-24",20.84,21,20.81,16684.9144,610,20.9091,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",20.885,20.95,20.715,20.8,-0.53,-2.48,12738.581,587,20.8346,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",20.92,21.48,21.33,0.5,2.4,28236.906,544,21.3427,{"date":264,"open":265,"high":16,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",21.18,20.83,-0.52,-2.44,10995.906,467,20.9468,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",20.6,21.39,20.3,21.35,0.61,2.94,89151.373,903,21.1879,{"date":284,"open":285,"high":285,"low":274,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",21.06,20.74,-0.19,-0.91,19124.906,1360,20.7724,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",20.935,21.47,20.705,20.93,-0.54,-2.52,20223.906,721,21.1359,{"date":304,"open":187,"high":295,"low":217,"close":295,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",0.17,0.8,17187.371619,1326,21.1679,{"date":311,"open":236,"high":312,"low":313,"close":312,"change":148,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",21.3,20.73,1.82,18099.137808,1144,21.0502,{"date":319,"open":320,"high":320,"low":321,"close":255,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",21.74,20.655,-0.78,-3.59,29413.139932,746,21.0244,{"date":328,"open":329,"high":330,"low":226,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",20.895,21.7,0.27,1.26,11947.070932,645,21.3682,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",21.44,21.5,20.815,21.43,0,21666.906,1453,21.2709,{"date":347,"open":348,"high":349,"low":350,"close":341,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",21.53,21.73,20.68,-0.15,-0.7,29323.906,911,21.1208,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":287,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",21.66,21.82,21.245,21.58,-0.87,11246.906,505,21.6105,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":189,"percent_change":90,"volume":371,"transactions":372,"vwap":373},"2026-09-03",21.78,21.085,21.77,12711.906,500,21.5303,{"date":375,"open":376,"high":320,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",21.05,21.55,0.33,1.56,20955.878435,953,21.5723,{"date":384,"open":20,"high":17,"low":207,"close":17,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",-0.02,-0.09,8709.3384,428,21.0768,{"date":391,"open":392,"high":393,"low":394,"close":197,"change":395,"percent_change":267,"volume":396,"transactions":397,"vwap":398},"2026-08-31",21.4,21.46,20.7808,-0.11,8033.292792,383,21.2257,{"date":400,"open":295,"high":256,"low":401,"close":277,"change":113,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",21.325,-0.05,10753.561877,536,21.428,{"date":407,"open":297,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",21.36,20.86,0.67,3.24,23399.006,817,20.9689,{"date":416,"open":417,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",21.15,21.1501,20.69,-0.645,-3.02,10859.006,655,21.0063,{"date":426,"open":338,"high":338,"low":257,"close":427,"change":428,"percent_change":153,"volume":429,"transactions":430,"vwap":431},"2026-08-25",21.335,0.075,7215.006,308,21.3876,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",21.02,21.26,-0.16,-0.75,2919.906,227,21.3108,{"date":442,"open":320,"high":320,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",21.31,21.42,-0.21,-0.97,17768.1123,476,21.5511,{"date":451,"open":275,"high":349,"low":275,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",21.63,0.02,0.09,7225.1941,502,21.6665,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",21.88,21.6,21.61,-0.27,-1.23,10524,528,21.7057,{"date":469,"open":470,"high":471,"low":393,"close":460,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",21.54,21.98,0.52,2.43,14547.177448,445,21.7481,{"date":478,"open":187,"high":339,"low":479,"close":408,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",21.145,0.16,0.75,13332,541,21.3417,{"date":486,"open":208,"high":392,"low":20,"close":20,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",-0.1,-0.47,7217.976536,400,21.2834,{"date":493,"open":196,"high":494,"low":495,"close":312,"change":108,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",21.64,20.7026,0.28,9039.999184,345,21.1991,{"date":501,"open":435,"high":256,"low":245,"close":197,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",-0.06,-0.28,13336.0533,538,21.183,{"date":508,"open":16,"high":312,"low":16,"close":312,"change":509,"percent_change":47,"volume":510,"transactions":511,"vwap":512},"2026-08-11",0.21,3971,202,21.3102,{"date":514,"open":197,"high":256,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",20.94,21.09,-0.34,-1.59,14297.34499,625,21.0691,{"date":523,"open":524,"high":339,"low":524,"close":341,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",20.64,0.12,0.56,7576.253,221,21.3061,{"date":531,"open":393,"high":393,"low":443,"close":443,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",0.18,0.85,3831.046,170,21.337,{"date":538,"open":368,"high":368,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",20.97,21.13,-0.42,-1.95,6832.138531,245,21.2986,{"date":547,"open":548,"high":549,"low":550,"close":377,"change":385,"percent_change":386,"volume":551,"transactions":552,"vwap":553},"2026-08-04",21.69,21.8,21.08,36016.7572,1676,21.5773,{"date":555,"open":409,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",21.57,20.3001,1.03,5.01,11339.157261,395,21.1366,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",20.645,20.745,20.45,20.54,-0.2,-0.96,10732.4455,539,20.6177,{"date":575,"open":576,"high":297,"low":576,"close":286,"change":577,"percent_change":210,"volume":578,"transactions":579,"vwap":580},"2026-07-30",20.51,0.07,7602.0066,344,20.6945,{"date":582,"open":550,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",21.37,20.67,-0.695,-3.25,18270,495,21.0283,{"date":591,"open":592,"high":593,"low":228,"close":594,"change":595,"percent_change":385,"volume":596,"transactions":597,"vwap":598},"2026-07-28",21.575,21.62,21.365,-0.005,32503,560,21.3014,{"date":600,"open":266,"high":339,"low":601,"close":583,"change":602,"percent_change":603,"volume":604,"transactions":334,"vwap":605},"2026-07-27",20.5684,0.89,4.35,29354,21.1187,{"date":607,"open":524,"high":608,"low":609,"close":610,"change":569,"percent_change":446,"volume":611,"transactions":612,"vwap":613},"2026-07-24",21.03,20.325,20.48,19182.684959,689,20.6234,{"date":615,"open":616,"high":369,"low":617,"close":350,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",20.44,20.4,0.04,0.19,12181.2169,353,20.7246,{"date":624,"open":296,"high":236,"low":625,"close":524,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",20.58,-0.29,-1.39,13793.3796,435,20.7117,{"date":632,"open":516,"high":401,"low":633,"close":297,"change":453,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",20.72,0.1,12927.0775,425,21.0507,{"date":639,"open":350,"high":17,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",19.56,20.91,-0.58,-2.7,17369.0775,605,21.0251,{"date":648,"open":370,"high":649,"low":297,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-17",21.84,21.49,-0.31,-1.42,19000,{"date":655,"open":330,"high":549,"low":656,"close":549,"change":480,"percent_change":160,"volume":657,"transactions":9,"vwap":549},"2026-07-16",21.16,8500,{"date":659,"open":660,"high":320,"low":660,"close":494,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":494},"2026-07-15",21.01,0.59,2.8,8400,{"date":665,"open":348,"high":320,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-14",21.049999,-0.57,-2.64,8900,{"date":671,"open":672,"high":673,"low":20,"close":593,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":593},"2026-07-13",21.27,21.68,0.57,2.71,30100,{"date":678,"open":679,"high":680,"low":679,"close":666,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":666},"2026-07-10",20.76,21.51,-0.49,-2.27,9500,{"date":685,"open":196,"high":470,"low":686,"close":470,"change":687,"percent_change":118,"volume":688,"transactions":9,"vwap":470},"2026-07-09",21.1,0.24,2200,{"date":690,"open":691,"high":692,"low":691,"close":312,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":312},"2026-07-08",20.24,21.41,0.6,2.9,13100,{"date":697,"open":673,"high":673,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-07",20.7,-0.79,-3.68,5100,{"date":703,"open":704,"high":704,"low":705,"close":650,"change":351,"percent_change":706,"volume":707,"transactions":9,"vwap":650},"2026-07-06",21.65,20.28,-0.69,14400,{"date":709,"open":705,"high":710,"low":705,"close":494,"change":532,"percent_change":711,"volume":712,"transactions":9,"vwap":494},"2026-07-02",21.75,0.84,13800,{"date":714,"open":686,"high":470,"low":524,"close":393,"change":496,"percent_change":715,"volume":716,"transactions":9,"vwap":393},"2026-07-01",1.32,15300,{"date":718,"open":312,"high":393,"low":265,"close":265,"change":351,"percent_change":352,"volume":719,"transactions":9,"vwap":265},"2026-06-30",11200,{"date":721,"open":722,"high":722,"low":656,"close":257,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":257},"2026-06-29",21.83,-0.5,-2.29,13900,{"date":727,"open":728,"high":26,"low":339,"close":722,"change":509,"percent_change":729,"volume":730,"transactions":9,"vwap":722},"2026-06-26",21.76,0.97,105200,{"date":732,"open":733,"high":734,"low":660,"close":593,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":593},"2026-06-25",21.29,21.79,0.3,1.41,33000,{"date":739,"open":187,"high":740,"low":237,"close":741,"change":509,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-24",21.56,21.32,0.99,32000,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-06-23",20.63,21.11,19.94,0.63,3.08,22200,{"date":753,"open":617,"high":754,"low":755,"close":610,"change":22,"percent_change":756,"volume":757,"transactions":9,"vwap":610},"2026-06-22",20.5,20.01,0.69,25600,{"date":759,"open":760,"high":616,"low":761,"close":209,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":209},"2026-06-18",20,19.63,0.46,2.31,108700,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-17",20.23,19.6,19.88,-0.23,-1.14,9900,{"date":774,"open":775,"high":576,"low":776,"close":777,"change":200,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-16",20.39,19.57,20.11,-1.18,25400,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":153,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-15",19.83,20.75,20.35,1.75,18200,{"date":788,"open":768,"high":789,"low":790,"close":760,"change":230,"percent_change":791,"volume":792,"transactions":9,"vwap":760},"2026-06-12",20.030001,18.9,1.47,19600,{"date":794,"open":767,"high":767,"low":795,"close":796,"change":267,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-11",19.11,19.71,-2.57,29200,{"date":800,"open":801,"high":617,"low":802,"close":767,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":767},"2026-06-10",19.93,18.67,0.43,2.17,121700,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":331,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-09",19.51,20.049999,19.8,1.38,68300,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-08",20.040001,19.4,19.53,-0.66,-3.27,10600,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":454,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-05",19.81,20.2,20.19,0.45,8800,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":39,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-04",19.5,20.1,3.77,17800,{"date":835,"open":776,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-03",19.58,19.17,19.37,-0.41,-2.07,16200,{"date":843,"open":808,"high":844,"low":830,"close":845,"change":846,"percent_change":138,"volume":847,"transactions":9,"vwap":845},"2026-06-02",19.84,19.78,0.13,17500,{"date":849,"open":776,"high":850,"low":776,"close":851,"change":453,"percent_change":634,"volume":852,"transactions":9,"vwap":851},"2026-06-01",19.66,19.65,7500,{"date":854,"open":855,"high":855,"low":856,"close":761,"change":503,"percent_change":857,"volume":858,"transactions":9,"vwap":761},"2026-05-29",19.72,19.59,-1.41,10100,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-28",19.67,20.13,19.91,0.15,0.76,14500,{"date":868,"open":869,"high":748,"low":870,"close":870,"change":487,"percent_change":723,"volume":871,"transactions":9,"vwap":870},"2026-05-27",19.9,19.76,13000,{"date":873,"open":844,"high":874,"low":875,"close":876,"change":577,"percent_change":153,"volume":877,"transactions":9,"vwap":876},"2026-05-26",20.02,19.7,19.86,9100,{"date":879,"open":810,"high":863,"low":856,"close":880,"change":634,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-22",19.79,0.51,16500,{"date":884,"open":808,"high":855,"low":830,"close":885,"change":525,"percent_change":278,"volume":886,"transactions":9,"vwap":885},"2026-05-21",19.69,6100,{"date":888,"open":796,"high":769,"low":817,"close":776,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":776},"2026-05-20",-0.22,-1.11,16800,{"date":893,"open":894,"high":895,"low":816,"close":880,"change":803,"percent_change":896,"volume":897,"transactions":9,"vwap":880},"2026-05-19",19.41,19.85,2.22,6800,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-18",19.74,19.95,19.36,-0.18,-0.92,21700,{"date":907,"open":900,"high":810,"low":808,"close":908,"change":541,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-15",19.54,-2.1,9000,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":22,"percent_change":915,"volume":910,"transactions":9,"vwap":914},"2026-05-14",19.73,19.96,0.71,{"date":917,"open":918,"high":769,"low":830,"close":919,"change":525,"percent_change":278,"volume":920,"transactions":9,"vwap":919},"2026-05-13",19.52,19.82,11900,{"date":922,"open":923,"high":924,"low":875,"close":875,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":875},"2026-05-12",19.77,19.98,-0.14,-0.71,6500,{"date":929,"open":782,"high":777,"low":836,"close":844,"change":436,"percent_change":930,"volume":931,"transactions":9,"vwap":844},"2026-05-11",-0.8,12000,{"date":933,"open":855,"high":815,"low":808,"close":760,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":760},"2026-05-08",0.23,1.16,19100,{"date":938,"open":908,"high":862,"low":908,"close":923,"change":939,"percent_change":940,"volume":891,"transactions":9,"vwap":923},"2026-05-07",0.44,2.28,{"date":942,"open":855,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-06",19.89,19.33,-0.37,-1.88,10500,{"date":949,"open":950,"high":760,"low":950,"close":875,"change":951,"percent_change":83,"volume":952,"transactions":9,"vwap":875},"2026-05-05",19.28,0.26,5700,{"date":954,"open":950,"high":908,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-04",19.27,19.44,-0.12,-0.61,14200,{"date":961,"open":836,"high":924,"low":962,"close":640,"change":385,"percent_change":487,"volume":963,"transactions":9,"vwap":640},"2026-05-01",19.45,12400,{"date":965,"open":962,"high":836,"low":962,"close":836,"change":502,"percent_change":651,"volume":897,"transactions":9,"vwap":836},"2026-04-30",{"date":967,"open":919,"high":782,"low":968,"close":968,"change":651,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-29",19.64,-1.55,5200,{"date":972,"open":973,"high":568,"low":974,"close":901,"change":577,"percent_change":153,"volume":975,"transactions":9,"vwap":901},"2026-04-28",20.25,19.92,16300,{"date":977,"open":978,"high":979,"low":823,"close":769,"change":980,"percent_change":981,"volume":772,"transactions":9,"vwap":769},"2026-04-27",20.08,20.12,-0.4,-1.97,{"date":983,"open":844,"high":984,"low":844,"close":705,"change":687,"percent_change":985,"volume":986,"transactions":9,"vwap":705},"2026-04-24",20.41,1.2,10800,{"date":988,"open":914,"high":815,"low":989,"close":815,"change":342,"percent_change":342,"volume":990,"transactions":9,"vwap":815},"2026-04-23",19.87,4800,{"date":992,"open":993,"high":815,"low":993,"close":815,"change":951,"percent_change":994,"volume":995,"transactions":9,"vwap":815},"2026-04-22",19.75,1.31,4400,{"date":997,"open":998,"high":998,"low":913,"close":845,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":845},"2026-04-21",20.18,-0.33,-1.64,6600,{"date":1003,"open":691,"high":1004,"low":1005,"close":777,"change":445,"percent_change":1006,"volume":1007,"transactions":9,"vwap":777},"2026-04-20",20.29,20.07,-1.03,22400,{"date":1009,"open":825,"high":610,"low":1010,"close":1011,"change":378,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-17",20.14,20.32,1.65,29300,{"date":1015,"open":855,"high":777,"low":855,"close":1016,"change":925,"percent_change":352,"volume":1017,"transactions":9,"vwap":1016},"2026-04-16",19.99,6000,{"date":1019,"open":914,"high":824,"low":855,"close":862,"change":453,"percent_change":634,"volume":871,"transactions":9,"vwap":862},"2026-04-15",{"date":1021,"open":875,"high":767,"low":875,"close":777,"change":502,"percent_change":1022,"volume":1023,"transactions":9,"vwap":777},"2026-04-14",-0.3,22500,{"date":1025,"open":876,"high":209,"low":1026,"close":1027,"change":305,"percent_change":533,"volume":1028,"transactions":9,"vwap":1027},"2026-04-13",19.47,20.17,13500,{"date":1030,"open":1016,"high":755,"low":808,"close":760,"change":618,"percent_change":1031,"volume":1032,"transactions":9,"vwap":760},"2026-04-10",0.2,30900,{"date":1034,"open":993,"high":1016,"low":900,"close":914,"change":532,"percent_change":1035,"volume":1036,"transactions":9,"vwap":914},"2026-04-09",0.91,30000,{"date":1038,"open":830,"high":810,"low":1039,"close":845,"change":496,"percent_change":1040,"volume":1041,"transactions":9,"vwap":845},"2026-04-08",19.46,1.44,29500,{"date":1043,"open":1044,"high":830,"low":1044,"close":830,"change":331,"percent_change":1045,"volume":1046,"transactions":9,"vwap":830},"2026-04-07",18.81,1.4,25700,{"date":1048,"open":830,"high":830,"low":1049,"close":1050,"change":503,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-06",17.2,19.23,-1.44,13200,{"date":1054,"open":1055,"high":808,"low":1055,"close":808,"change":54,"percent_change":1056,"volume":663,"transactions":9,"vwap":808},"2026-04-02",18.94,2.58,{"date":1058,"open":950,"high":950,"low":1059,"close":1060,"change":957,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-01",18.87,19.02,-0.63,16700,{"date":1064,"open":944,"high":1065,"low":1055,"close":1066,"change":1067,"percent_change":445,"volume":959,"transactions":9,"vwap":1066},"2026-03-31",19.35,19.14,-0.04,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":54,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-30",18.7,19.19,19.18,2.62,27300,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":957,"percent_change":1080,"volume":995,"transactions":9,"vwap":1079},"2026-03-27",18.97,18.64,18.69,-0.64,{"date":1082,"open":1083,"high":1071,"low":1084,"close":1044,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1044},"2026-03-26",18.91,18.6,-0.26,-1.36,8700,{"date":1089,"open":1050,"high":1050,"low":1070,"close":1090,"change":453,"percent_change":634,"volume":1091,"transactions":9,"vwap":1090},"2026-03-25",19.07,9800,{"date":1093,"open":1094,"high":1065,"low":1070,"close":1095,"change":351,"percent_change":322,"volume":936,"transactions":9,"vwap":1095},"2026-03-24",18.79,19.049999,{"date":1097,"open":1098,"high":1050,"low":1099,"close":1100,"change":687,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-23",19.21,18.62,19.2,1.27,18000,{"date":1104,"open":1105,"high":955,"low":1106,"close":1107,"change":939,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-20",18.52,18.33,18.96,2.38,167400,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1105,"change":453,"percent_change":1114,"volume":841,"transactions":9,"vwap":1105},"2026-03-19",18.5,18.76,0.11,{"date":1116,"open":1117,"high":1117,"low":1112,"close":1112,"change":517,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1112},"2026-03-18",18.66,-1.8,19300,{"date":1121,"open":1117,"high":1122,"low":1123,"close":1124,"change":525,"percent_change":1125,"volume":1052,"transactions":9,"vwap":1124},"2026-03-17",18.92,18.61,18.84,0.64,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":706,"volume":1133,"transactions":9,"vwap":1131},"2026-03-16",18.93,19,18.55,18.72,-0.13,9600,{"date":1135,"open":1130,"high":1136,"low":1112,"close":1136,"change":21,"percent_change":480,"volume":1137,"transactions":9,"vwap":1136},"2026-03-13",18.85,15000,{"date":1139,"open":1112,"high":1124,"low":1112,"close":1140,"change":230,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-12",18.82,1.57,11100,{"date":1144,"open":1145,"high":1124,"low":1112,"close":1146,"change":488,"percent_change":1147,"volume":683,"transactions":9,"vwap":1146},"2026-03-11",18.75,18.53,-2.47,{"date":1149,"open":1079,"high":1150,"low":1151,"close":1129,"change":1031,"percent_change":1152,"volume":1023,"transactions":9,"vwap":1129},"2026-03-10",19.15,18.48,1.06,{"date":1154,"open":1155,"high":1065,"low":1156,"close":1155,"change":770,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-09",18.8,18.24,-1.21,25300,{"date":1160,"open":1105,"high":1161,"low":1105,"close":1162,"change":22,"percent_change":160,"volume":1163,"transactions":9,"vwap":1162},"2026-03-06",19.32,19.030001,15200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":487,"percent_change":248,"volume":1170,"transactions":9,"vwap":1169},"2026-03-05",18.88,19.040001,18.65,18.89,14100,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":577,"percent_change":1176,"volume":827,"transactions":9,"vwap":1175},"2026-03-04",19.29,18.98,18.99,0.37,{"date":1178,"open":1055,"high":1066,"low":1166,"close":1122,"change":569,"percent_change":1179,"volume":963,"transactions":9,"vwap":1122},"2026-03-03",-1.05,{"date":1181,"open":1182,"high":956,"low":1183,"close":1184,"change":939,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-02",18.78,18.45,19.12,2.36,17300,{"date":1188,"open":1095,"high":962,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1163,"transactions":9,"vwap":1189},"2026-02-27",18.68,-0.83,-4.25,{"date":1193,"open":856,"high":870,"low":808,"close":808,"change":108,"percent_change":1194,"volume":1195,"transactions":9,"vwap":808},"2026-02-26",0.31,15400,{"date":1197,"open":1100,"high":836,"low":1100,"close":962,"change":480,"percent_change":1198,"volume":701,"transactions":9,"vwap":962},"2026-02-25",0.83,{"date":1200,"open":1113,"high":1173,"low":1113,"close":1173,"change":762,"percent_change":1201,"volume":1091,"transactions":9,"vwap":1173},"2026-02-24",2.44,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":958,"percent_change":1206,"volume":847,"transactions":9,"vwap":1205},"2026-02-23",19.31,18.83,-3.14,{"date":1208,"open":1209,"high":1209,"low":1065,"close":956,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":956},"2026-02-20",19.62,-0.25,-1.27,4600,{"date":1214,"open":900,"high":870,"low":856,"close":885,"change":386,"percent_change":1215,"volume":1212,"transactions":9,"vwap":885},"2026-02-19",-0.46,{"date":1217,"open":776,"high":810,"low":918,"close":845,"change":219,"percent_change":220,"volume":1218,"transactions":9,"vwap":845},"2026-02-18",10300,{"date":1220,"open":950,"high":810,"low":1098,"close":923,"change":951,"percent_change":1221,"volume":891,"transactions":9,"vwap":923},"2026-02-17",1.33,{"date":1223,"open":1209,"high":810,"low":808,"close":808,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":808},"2026-02-13",-0.17,-0.86,20600,{"date":1228,"open":902,"high":993,"low":902,"close":1229,"change":108,"percent_change":1194,"volume":1230,"transactions":9,"vwap":1229},"2026-02-12",19.68,18700,{"date":1232,"open":761,"high":810,"low":1209,"close":1209,"change":402,"percent_change":1210,"volume":1028,"transactions":9,"vwap":1209},"2026-02-11",{"date":1234,"open":875,"high":919,"low":1235,"close":861,"change":487,"percent_change":1236,"volume":1237,"transactions":9,"vwap":861},"2026-02-10",19.55,-0.51,13600,{"date":1239,"open":830,"high":880,"low":830,"close":923,"change":1240,"percent_change":351,"volume":871,"transactions":9,"vwap":923},"2026-02-09",-0.03,{"date":1242,"open":875,"high":769,"low":875,"close":810,"change":454,"percent_change":762,"volume":1243,"transactions":9,"vwap":810},"2026-02-06",21300,{"date":1245,"open":838,"high":993,"low":838,"close":796,"change":454,"percent_change":762,"volume":877,"transactions":9,"vwap":796},"2026-02-05",{"date":1247,"open":875,"high":796,"low":808,"close":1209,"change":395,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1209},"2026-02-04",-0.56,7900,{"date":1251,"open":1229,"high":913,"low":1252,"close":913,"change":219,"percent_change":220,"volume":963,"transactions":9,"vwap":913},"2026-02-03",19.39,{"date":1254,"open":950,"high":900,"low":950,"close":855,"change":693,"percent_change":1255,"volume":1256,"transactions":9,"vwap":855},"2026-02-02",3.14,35400,{"date":1258,"open":1140,"high":1259,"low":1140,"close":1184,"change":189,"percent_change":935,"volume":1260,"transactions":9,"vwap":1184},"2026-01-30",19.34,24400,{"date":1262,"open":1136,"high":1263,"low":1136,"close":790,"change":735,"percent_change":1264,"volume":1265,"transactions":9,"vwap":790},"2026-01-29",18.95,1.61,15100,{"date":1267,"open":1059,"high":1166,"low":1268,"close":1084,"change":436,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1084},"2026-01-28",18.49,-0.85,9700,{"date":1272,"open":1128,"high":1128,"low":1145,"close":1113,"change":1067,"percent_change":445,"volume":657,"transactions":9,"vwap":1113},"2026-01-27",{"date":1274,"open":1113,"high":1174,"low":1113,"close":1155,"change":385,"percent_change":395,"volume":975,"transactions":9,"vwap":1155},"2026-01-26",{"date":1276,"open":1128,"high":1128,"low":1155,"close":1140,"change":436,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1140},"2026-01-23",-0.84,7600,{"date":1280,"open":1281,"high":1174,"low":1281,"close":1174,"change":803,"percent_change":1282,"volume":852,"transactions":9,"vwap":1174},"2026-01-22",18.29,2.32,{"date":1284,"open":1285,"high":1130,"low":1285,"close":1130,"change":189,"percent_change":985,"volume":1186,"transactions":9,"vwap":1130},"2026-01-21",18.27,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1106,"change":395,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1106},"2026-01-20",18.4,18.22,-0.6,5300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":453,"percent_change":1114,"volume":1297,"transactions":9,"vwap":1295},"2026-01-16",18.41,18.44,18.09,8600,{"date":1299,"open":1268,"high":1112,"low":1300,"close":1301,"change":502,"percent_change":1302,"volume":663,"transactions":9,"vwap":1301},"2026-01-15",18.38,18.42,-0.32,{"date":1304,"open":1305,"high":1151,"low":1306,"close":1151,"change":385,"percent_change":395,"volume":852,"transactions":9,"vwap":1151},"2026-01-14",18.17,18.12,{"date":1308,"open":1112,"high":1112,"low":1156,"close":1112,"change":1309,"percent_change":803,"volume":827,"transactions":9,"vwap":1112},"2026-01-13",0.08,{"date":1311,"open":1312,"high":1301,"low":1313,"close":1301,"change":108,"percent_change":378,"volume":1278,"transactions":9,"vwap":1301},"2026-01-12",18.36,18.11,{"date":1315,"open":1316,"high":1301,"low":1317,"close":1312,"change":934,"percent_change":1101,"volume":725,"transactions":9,"vwap":1312},"2026-01-09",18.15,18.14,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":634,"percent_change":1324,"volume":772,"transactions":9,"vwap":1323},"2026-01-08",17.87,18.34,17.77,18.13,0.55,{"date":1326,"open":1317,"high":1317,"low":1327,"close":1328,"change":541,"percent_change":1329,"volume":1052,"transactions":9,"vwap":1328},"2026-01-07",17.63,18.030001,-2.28,{"date":1331,"open":1281,"high":1112,"low":1332,"close":1183,"change":1240,"percent_change":436,"volume":1333,"transactions":9,"vwap":1183},"2026-01-06",18.1,18600,{"date":1335,"open":1336,"high":1151,"low":1336,"close":1151,"change":1194,"percent_change":1337,"volume":920,"transactions":9,"vwap":1151},"2026-01-05",18.19,1.71,{"date":1339,"open":1340,"high":1112,"low":1341,"close":1305,"change":21,"percent_change":305,"volume":1342,"transactions":9,"vwap":1305},"2026-01-02",18.02,18,21400,{"date":1344,"open":1341,"high":1345,"low":1346,"close":1317,"change":1114,"percent_change":278,"volume":897,"transactions":9,"vwap":1317},"2025-12-31",18.21,17.99,{"date":1348,"open":1189,"high":1189,"low":1328,"close":1328,"change":723,"percent_change":643,"volume":1349,"transactions":9,"vwap":1328},"2025-12-30",8300,{"date":1351,"open":1300,"high":1084,"low":1300,"close":1146,"change":123,"percent_change":1352,"volume":970,"transactions":9,"vwap":1146},"2025-12-29",1.37,{"date":1354,"open":1340,"high":1355,"low":1340,"close":1355,"change":864,"percent_change":1198,"volume":1356,"transactions":9,"vwap":1355},"2025-12-26",18.28,3900,{"date":1358,"open":1359,"high":1300,"low":1360,"close":1323,"change":386,"percent_change":681,"volume":1361,"transactions":9,"vwap":1323},"2025-12-24",18.23,18.07,4900,{"date":1363,"open":1364,"high":1364,"low":1289,"close":1289,"change":839,"percent_change":1365,"volume":663,"transactions":9,"vwap":1289},"2025-12-23",18.73,-2.2,{"date":1367,"open":816,"high":816,"low":1099,"close":1368,"change":288,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-22",18.63,-4.66,7700,{"date":1372,"open":1252,"high":908,"low":1189,"close":908,"change":509,"percent_change":1373,"volume":1374,"transactions":9,"vwap":908},"2025-12-19",1.09,87400,{"date":1376,"open":851,"high":851,"low":790,"close":944,"change":1377,"percent_change":1378,"volume":1036,"transactions":9,"vwap":944},"2025-12-18",-0.38,-1.93,{"date":1380,"open":1381,"high":900,"low":816,"close":796,"change":509,"percent_change":1382,"volume":1383,"transactions":9,"vwap":796},"2025-12-17",19.43,1.08,22800,{"date":1385,"open":816,"high":830,"low":944,"close":830,"change":1309,"percent_change":1386,"volume":1387,"transactions":9,"vwap":830},"2025-12-16",0.41,39100,{"date":1389,"open":1390,"high":1026,"low":1128,"close":1391,"change":1194,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-15",19.1,19.42,1.62,32400,{"date":1395,"open":1167,"high":1071,"low":1396,"close":795,"change":1397,"percent_change":541,"volume":1398,"transactions":9,"vwap":795},"2025-12-12",19.01,-0.08,13400,{"date":1400,"open":1263,"high":1401,"low":1136,"close":1071,"change":619,"percent_change":47,"volume":1402,"transactions":9,"vwap":1071},"2025-12-11",19.25,22700,{"date":1404,"open":1168,"high":1401,"low":1405,"close":1129,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1129},"2025-12-10",18.59,0.53,2.87,42500,{"date":1410,"open":1411,"high":1146,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":712,"transactions":9,"vwap":1412},"2025-12-09",17.91,18.47,0.79,4.47,{"date":1416,"open":1289,"high":1130,"low":1417,"close":1418,"change":248,"percent_change":1419,"volume":1383,"transactions":9,"vwap":1418},"2025-12-08",17.49,17.68,-2.91,{"date":1421,"open":1359,"high":1422,"low":1423,"close":1345,"change":436,"percent_change":362,"volume":1028,"transactions":9,"vwap":1345},"2025-12-05",18.58,18.08,{"date":1425,"open":1426,"high":1146,"low":1423,"close":1427,"change":487,"percent_change":298,"volume":1428,"transactions":9,"vwap":1427},"2025-12-04",18.35,18.37,11400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1412,"change":148,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1412},"2025-12-03",18.01,18.74,17.57,2.1,21000,{"date":1437,"open":1316,"high":1438,"low":1439,"close":1296,"change":889,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1296},"2025-12-02",18.46,17.86,-1.2,14900,{"date":1443,"open":1285,"high":1295,"low":1444,"close":1445,"change":1240,"percent_change":436,"volume":663,"transactions":9,"vwap":1445},"2025-12-01",18.16,18.31,{"date":1447,"open":1295,"high":1183,"low":1321,"close":1321,"change":395,"percent_change":1290,"volume":1448,"transactions":9,"vwap":1321},"2025-11-28",6300,{"date":1450,"open":1451,"high":1151,"low":1452,"close":1183,"change":1114,"percent_change":693,"volume":1453,"transactions":9,"vwap":1183},"2025-11-26",18.2,17.85,20900,{"date":1455,"open":1456,"high":1151,"low":1457,"close":1321,"change":189,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1321},"2025-11-25",18.049999,17.69,1.21,39000,{"date":1461,"open":1328,"high":1288,"low":1452,"close":1306,"change":305,"percent_change":1462,"volume":1186,"transactions":9,"vwap":1306},"2025-11-24",0.95,{"date":1464,"open":1465,"high":1332,"low":1466,"close":1467,"change":915,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-11-21",17.31,17.16,17.95,4.12,33400,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-11-20",17.13,17.25,16.89,17.24,0.36,2.13,17700,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":770,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-19",17.21,16.37,16.88,-1.34,33200,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":480,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-11-18",17.02,17.35,16.5,17.11,0.94,28100,{"date":1495,"open":1049,"high":1496,"low":1474,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-11-17",17.48,16.95,-0.45,-2.59,17400,{"date":1502,"open":1503,"high":1496,"low":1504,"close":1505,"change":939,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-14",16.94,16.59,17.4,2.59,31300,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1114,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-11-13",16.98,16.69,16.96,0.65,11600,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":487,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-11-12",16.97,16.57,16.85,-0.59,15700,{"date":1523,"open":1524,"high":1510,"low":1525,"close":1497,"change":618,"percent_change":687,"volume":959,"transactions":9,"vwap":1497},"2025-11-11",16.7,16.45,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1114,"percent_change":1513,"volume":1028,"transactions":9,"vwap":1531},"2025-11-10",16.9,16.99,16.54,16.91,{"date":1533,"open":1534,"high":1474,"low":1534,"close":1535,"change":219,"percent_change":108,"volume":1536,"transactions":9,"vwap":1535},"2025-11-07",16.56,16.8,17600,{"date":1538,"open":1539,"high":1474,"low":1524,"close":1540,"change":402,"percent_change":1022,"volume":1195,"transactions":9,"vwap":1540},"2025-11-06",16.84,16.79,{"date":1542,"open":96,"high":1539,"low":96,"close":1539,"change":1543,"percent_change":1544,"volume":1046,"transactions":9,"vwap":1539},"2025-11-05",0.39,2.37,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1525,"change":1224,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1525},"2025-11-04",16.47,16.72,16.25,-1.02,21900,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":143,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-11-03",16.27,16.64,16.62,1.96,65800,{"date":1560,"open":1525,"high":1561,"low":1562,"close":1563,"change":569,"percent_change":1157,"volume":1564,"transactions":9,"vwap":1563},"2025-10-31",16.46,16.13,16.3,27100,{"date":1566,"open":96,"high":1555,"low":1525,"close":1490,"change":386,"percent_change":298,"volume":1567,"transactions":9,"vwap":1490},"2025-10-30",32800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1504,"change":569,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1504},"2025-10-29",16.71,16.87,16.34,-1.19,37800,{"date":1576,"open":1554,"high":1510,"low":1554,"close":1540,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1540},"2025-10-28",0.54,3.32,48200,{"date":1581,"open":1490,"high":1582,"low":1583,"close":1549,"change":200,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1549},"2025-10-27",16.63,15.84,-1.46,340800,{"date":1587,"open":1534,"high":1534,"low":1561,"close":1588,"change":864,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-10-24",16.49,0.92,209400,{"date":1592,"open":1593,"high":1593,"low":1572,"close":1572,"change":1302,"percent_change":1594,"volume":891,"transactions":9,"vwap":1572},"2025-10-23",16.78,-1.92,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":526,"percent_change":1601,"volume":1567,"transactions":9,"vwap":1600},"2025-10-22",16.18,16.73,16.15,16.66,3.48,{"date":1603,"open":1604,"high":1547,"low":1605,"close":1606,"change":934,"percent_change":1607,"volume":743,"transactions":9,"vwap":1606},"2025-10-21",15.86,15.72,16.1,1.45,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-10-20",14.77,15.89,15.87,1.17,7.96,26400,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1618,"change":577,"percent_change":1620,"volume":931,"transactions":9,"vwap":1618},"2025-10-17",14.7,14.84,0.48,{"date":1622,"open":1623,"high":1624,"low":27,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-10-16",14.97,15.17,14.63,-0.39,-2.6,16000,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1632,"change":503,"percent_change":1633,"volume":858,"transactions":9,"vwap":1632},"2025-10-15",15.34,15.02,-1.83,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":22,"percent_change":1589,"volume":1639,"transactions":9,"vwap":1637},"2025-10-14",15.16,15.3,15.15,12600,{"date":1641,"open":1642,"high":1637,"low":1643,"close":1636,"change":634,"percent_change":138,"volume":1644,"transactions":9,"vwap":1636},"2025-10-13",15.06,14.89,23500,{"date":1646,"open":1647,"high":1648,"low":1642,"close":1642,"change":999,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1642},"2025-10-10",15.35,15.41,-2.14,20400,{"date":1652,"open":1653,"high":1654,"low":73,"close":1655,"change":113,"percent_change":502,"volume":1435,"transactions":9,"vwap":1655},"2025-10-09",15.37,15.44,15.39,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":113,"percent_change":502,"volume":1662,"transactions":9,"vwap":1661},"2025-10-08",15.59,15.65,15.32,15.4,12900,{"date":1664,"open":1665,"high":1666,"low":1648,"close":1648,"change":889,"percent_change":857,"volume":1265,"transactions":9,"vwap":1648},"2025-10-07",15.83,15.91,{"date":1668,"open":1597,"high":1597,"low":1669,"close":1670,"change":1671,"percent_change":1498,"volume":712,"transactions":9,"vwap":1670},"2025-10-06",15.5,15.63,-0.07,{"date":1673,"open":1674,"high":1611,"low":1675,"close":1676,"change":342,"percent_change":342,"volume":1551,"transactions":9,"vwap":1676},"2025-10-03",15.85,15.6,15.7,{"date":1678,"open":1679,"high":1680,"low":1676,"close":1676,"change":651,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1676},"2025-10-02",16,16.14,-1.94,16400,{"date":1684,"open":1599,"high":1685,"low":1686,"close":1687,"change":395,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-01",16.39,15.99,16.01,-0.68,36200,{"date":1691,"open":1692,"high":1525,"low":1606,"close":1693,"change":395,"percent_change":1688,"volume":1694,"transactions":9,"vwap":1693},"2025-09-30",16.29,16.12,25100,{"date":1696,"open":1588,"high":1490,"low":1697,"close":1698,"change":569,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-29",16.19,16.23,-1.22,12200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":395,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-26",16.52,16.61,16.4,16.43,-0.67,20100,{"date":1710,"open":1704,"high":1511,"low":1711,"close":1530,"change":402,"percent_change":1022,"volume":920,"transactions":9,"vwap":1530},"2025-09-25",16.51,{"date":1713,"open":1714,"high":1714,"low":1504,"close":1504,"change":1132,"percent_change":322,"volume":1715,"transactions":9,"vwap":1504},"2025-09-24",16.83,15800,{"date":1717,"open":1718,"high":1718,"low":1530,"close":1548,"change":21,"percent_change":532,"volume":1719,"transactions":9,"vwap":1548},"2025-09-23",16.75,22300,{"date":1721,"open":1555,"high":1722,"low":1525,"close":1511,"change":502,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1511},"2025-09-22",16.81,-0.36,34100,{"date":1726,"open":1548,"high":1718,"low":1711,"close":1718,"change":21,"percent_change":532,"volume":1727,"transactions":9,"vwap":1718},"2025-09-19",108600,{"date":1729,"open":1548,"high":1593,"low":1704,"close":1548,"change":480,"percent_change":729,"volume":1730,"transactions":9,"vwap":1548},"2025-09-18",21500,{"date":1732,"open":1733,"high":1734,"low":1547,"close":1534,"change":487,"percent_change":1290,"volume":1735,"transactions":9,"vwap":1534},"2025-09-17",16.74,16.77,34700,{"date":1737,"open":1524,"high":1548,"low":1711,"close":1600,"change":1397,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1600},"2025-09-16",-0.48,18100,{"date":1741,"open":1703,"high":1733,"low":1742,"close":1733,"change":305,"percent_change":558,"volume":653,"transactions":9,"vwap":1733},"2025-09-15",16.44,{"date":1744,"open":1511,"high":1511,"low":1711,"close":1518,"change":487,"percent_change":1290,"volume":1745,"transactions":9,"vwap":1518},"2025-09-12",12700,{"date":1747,"open":1733,"high":1733,"low":1748,"close":1749,"change":1309,"percent_change":1620,"volume":1493,"transactions":9,"vwap":1749},"2025-09-11",16.55,16.67,{"date":1751,"open":1711,"high":1752,"low":1753,"close":1504,"change":219,"percent_change":108,"volume":1754,"transactions":9,"vwap":1504},"2025-09-10",16.68,16.41,24100,{"date":1756,"open":1757,"high":1718,"low":1490,"close":1758,"change":351,"percent_change":1759,"volume":882,"transactions":9,"vwap":1758},"2025-09-09",16.65,16.58,-0.9,{"date":1761,"open":1548,"high":1722,"low":1757,"close":1598,"change":21,"percent_change":532,"volume":1762,"transactions":9,"vwap":1598},"2025-09-08",27000,{"date":1764,"open":1733,"high":1535,"low":1582,"close":1524,"change":402,"percent_change":1022,"volume":1765,"transactions":9,"vwap":1524},"2025-09-05",14700,{"date":1767,"open":1524,"high":1722,"low":1752,"close":1718,"change":219,"percent_change":108,"volume":1768,"transactions":9,"vwap":1718},"2025-09-04",24900,{"date":1770,"open":1570,"high":1722,"low":1704,"close":1733,"change":342,"percent_change":342,"volume":1771,"transactions":9,"vwap":1733},"2025-09-03",152600,{"date":1773,"open":1540,"high":1540,"low":1757,"close":1733,"change":1067,"percent_change":200,"volume":1774,"transactions":9,"vwap":1733},"2025-09-02",44200,{"date":1776,"open":1519,"high":1519,"low":1511,"close":1593,"change":21,"percent_change":532,"volume":1777,"transactions":9,"vwap":1593},"2025-08-29",57500,{"date":1779,"open":1528,"high":1528,"low":1548,"close":1718,"change":342,"percent_change":342,"volume":1780,"transactions":9,"vwap":1718},"2025-08-28",55000,{"date":1782,"open":1783,"high":1519,"low":1524,"close":1718,"change":219,"percent_change":108,"volume":1784,"transactions":9,"vwap":1718},"2025-08-27",16.82,42700,{"date":1786,"open":1531,"high":1531,"low":1600,"close":1733,"change":385,"percent_change":957,"volume":1787,"transactions":9,"vwap":1733},"2025-08-26",62500,{"date":1789,"open":1535,"high":1790,"low":1600,"close":1791,"change":925,"percent_change":1190,"volume":1792,"transactions":9,"vwap":1791},"2025-08-25",16.92,16.76,32600,{"date":1794,"open":1705,"high":1795,"low":1705,"close":1528,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1528},"2025-08-22",17.040001,0.47,2.86,59800,{"date":1800,"open":1547,"high":1703,"low":1706,"close":1706,"change":402,"percent_change":1022,"volume":1493,"transactions":9,"vwap":1706},"2025-08-21",{"date":1802,"open":1547,"high":1703,"low":1803,"close":96,"change":846,"percent_change":306,"volume":1804,"transactions":9,"vwap":96},"2025-08-20",16.42,43300,{"date":1806,"open":1807,"high":1588,"low":1554,"close":1808,"change":1309,"percent_change":54,"volume":1809,"transactions":9,"vwap":1808},"2025-08-19",16.38,16.35,53700,{"date":1811,"open":1706,"high":1706,"low":1554,"close":1554,"change":453,"percent_change":525,"volume":1812,"transactions":9,"vwap":1554},"2025-08-18",23400,{"date":1814,"open":1518,"high":1518,"low":1562,"close":1549,"change":287,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1549},"2025-08-15",-1.16,40400,{"date":1818,"open":1588,"high":1588,"low":1819,"close":1742,"change":1397,"percent_change":1738,"volume":1820,"transactions":9,"vwap":1742},"2025-08-14",16.26,31000,{"date":1822,"open":1742,"high":1548,"low":1706,"close":1703,"change":619,"percent_change":935,"volume":1823,"transactions":9,"vwap":1703},"2025-08-13",38800,{"date":1825,"open":1826,"high":1482,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1459,"transactions":9,"vwap":1828},"2025-08-12",16.07,15.76,16.33,0.87,5.63,{"date":1832,"open":1833,"high":1658,"low":1661,"close":1834,"change":108,"percent_change":1543,"volume":1835,"transactions":9,"vwap":1834},"2025-08-11",15.58,15.46,46500,{"date":1837,"open":1655,"high":1669,"low":1637,"close":1661,"change":846,"percent_change":533,"volume":1838,"transactions":9,"vwap":1661},"2025-08-08",29900,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":219,"percent_change":577,"volume":1032,"transactions":9,"vwap":1843},"2025-08-07",15.43,15.22,15.27,{"date":1845,"open":1636,"high":1647,"low":1636,"close":1846,"change":577,"percent_change":762,"volume":1847,"transactions":9,"vwap":1846},"2025-08-06",15.26,31900,{"date":1849,"open":1850,"high":1669,"low":1636,"close":1851,"change":903,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-08-05",15.36,15.19,-1.17,40200,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1653,"change":532,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1653},"2025-08-04",15.51,15.29,1.18,39700,{"date":1861,"open":1653,"high":1833,"low":1862,"close":1851,"change":1498,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1851},"2025-08-01",15.18,-2.88,42200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1067,"percent_change":1085,"volume":1871,"transactions":9,"vwap":1870},"2025-07-31",15.61,15.95,15.48,15.64,39800,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":889,"percent_change":1878,"volume":1579,"transactions":9,"vwap":1877},"2025-07-30",16.16,16.2,15.66,15.68,-1.38,{"date":1880,"open":1698,"high":1563,"low":1881,"close":1881,"change":1210,"percent_change":969,"volume":1882,"transactions":9,"vwap":1881},"2025-07-29",15.9,43400,{"date":1884,"open":1599,"high":1819,"low":1606,"close":1599,"change":385,"percent_change":957,"volume":1885,"transactions":9,"vwap":1599},"2025-07-28",39900,{"date":1887,"open":1606,"high":1875,"low":1888,"close":1889,"change":113,"percent_change":502,"volume":1890,"transactions":9,"vwap":1889},"2025-07-25",16.030001,16.17,63200,{"date":1892,"open":1692,"high":1893,"low":1599,"close":1597,"change":402,"percent_change":651,"volume":1894,"transactions":9,"vwap":1597},"2025-07-24",16.32,45200,{"date":1896,"open":1826,"high":1897,"low":1826,"close":1698,"change":305,"percent_change":1152,"volume":1898,"transactions":9,"vwap":1698},"2025-07-23",16.24,84100,{"date":1900,"open":1606,"high":1597,"low":1901,"close":1902,"change":525,"percent_change":481,"volume":1903,"transactions":9,"vwap":1902},"2025-07-22",16.02,16.059999,83200,{"date":1905,"open":1906,"high":1826,"low":1907,"close":1908,"change":532,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-07-21",15.71,15.47,15.94,1.14,73800,{"date":1912,"open":1611,"high":1868,"low":1659,"close":1827,"change":1309,"percent_change":881,"volume":1913,"transactions":9,"vwap":1827},"2025-07-18",69000,{"date":1915,"open":1856,"high":1605,"low":1916,"close":1877,"change":1194,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1877},"2025-07-17",15.38,2.02,94000,{"date":1920,"open":1921,"high":1922,"low":1842,"close":1653,"change":108,"percent_change":1543,"volume":1923,"transactions":9,"vwap":1653},"2025-07-16",15.42,15.57,49100,{"date":1925,"open":1926,"high":1674,"low":1842,"close":73,"change":503,"percent_change":1118,"volume":1927,"transactions":9,"vwap":73},"2025-07-15",15.8,40300,{"date":1929,"open":1876,"high":1930,"low":1931,"close":1658,"change":1397,"percent_change":1236,"volume":1932,"transactions":9,"vwap":1658},"2025-07-14",15.88,15.56,34800,{"date":1934,"open":1686,"high":1686,"low":1870,"close":1935,"change":569,"percent_change":1936,"volume":1007,"transactions":9,"vwap":1935},"2025-07-11",15.67,-1.26,{"date":1938,"open":1939,"high":1940,"low":1665,"close":1612,"change":1397,"percent_change":723,"volume":1820,"transactions":9,"vwap":1612},"2025-07-10",15.93,16.08,{"date":1942,"open":1606,"high":1606,"low":1939,"close":1868,"change":219,"percent_change":108,"volume":1943,"transactions":9,"vwap":1868},"2025-07-09",19800,{"date":1945,"open":1881,"high":1940,"low":1674,"close":1908,"change":1114,"percent_change":756,"volume":1946,"transactions":9,"vwap":1908},"2025-07-08",41500,{"date":1948,"open":1930,"high":1686,"low":1949,"close":1665,"change":385,"percent_change":1132,"volume":1950,"transactions":9,"vwap":1665},"2025-07-07",15.78,55200,{"date":1952,"open":1665,"high":1881,"low":1953,"close":1674,"change":454,"percent_change":674,"volume":1615,"transactions":9,"vwap":1674},"2025-07-03",15.82,{"date":1955,"open":1857,"high":1665,"low":1857,"close":1827,"change":634,"percent_change":1125,"volume":1956,"transactions":9,"vwap":1827},"2025-07-02",60100,{"date":1958,"open":1959,"high":1877,"low":1959,"close":1876,"change":803,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1876},"2025-07-01",15.13,2.82,89800,{"date":1963,"open":1624,"high":1916,"low":1624,"close":1964,"change":342,"percent_change":342,"volume":1965,"transactions":9,"vwap":1964},"2025-06-30",15.23,90100,{"date":1967,"open":1636,"high":1648,"low":1968,"close":1964,"change":577,"percent_change":762,"volume":1969,"transactions":9,"vwap":1964},"2025-06-27",15.05,1137600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1636,"change":153,"percent_change":1185,"volume":1975,"transactions":9,"vwap":1636},"2025-06-26",14.98,15.33,14.79,55900,{"date":1977,"open":1978,"high":1922,"low":27,"close":1979,"change":385,"percent_change":1132,"volume":1980,"transactions":9,"vwap":1979},"2025-06-25",14.99,14.81,44700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1324,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-06-24",14.57,14.9,14.41,14.83,3.85,52100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":219,"percent_change":577,"volume":1995,"transactions":9,"vwap":1994},"2025-06-23",14.46,14.78,14.18,14.28,63500,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":1240,"percent_change":445,"volume":1787,"transactions":9,"vwap":2000},"2025-06-20",14.45,14.22,14.27,{"date":2002,"open":2003,"high":2004,"low":177,"close":2005,"change":619,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-06-18",14.37,14.39,14.3,1.35,42800,{"date":2009,"open":2003,"high":2010,"low":177,"close":2011,"change":395,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-06-17",14.5,14.11,-0.77,52500,{"date":2015,"open":2016,"high":2016,"low":1999,"close":1999,"change":487,"percent_change":352,"volume":2017,"transactions":9,"vwap":1999},"2025-06-16",15.08,46700,{"date":2019,"open":2020,"high":1610,"low":2021,"close":2021,"change":445,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-06-13",14.75,14.32,-1.45,33100,{"date":2025,"open":2026,"high":1862,"low":1991,"close":2027,"change":113,"percent_change":1671,"volume":2028,"transactions":9,"vwap":2027},"2025-06-12",14.73,14.53,86700,{"date":2030,"open":1979,"high":1972,"low":1985,"close":2031,"change":395,"percent_change":437,"volume":2032,"transactions":9,"vwap":2031},"2025-06-11",14.54,98500,{"date":2034,"open":2035,"high":2035,"low":1983,"close":2036,"change":342,"percent_change":342,"volume":2037,"transactions":9,"vwap":2036},"2025-06-10",15,14.65,95200,{"date":2039,"open":1636,"high":2040,"low":2036,"close":2036,"change":569,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2036},"2025-06-09",15.21,-1.35,25500,{"date":2044,"open":2045,"high":2045,"low":1619,"close":2046,"change":351,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-06-06",15.69,14.85,-1,29800,{"date":2050,"open":73,"high":1916,"low":2035,"close":2035,"change":113,"percent_change":1671,"volume":1943,"transactions":9,"vwap":2035},"2025-06-05",{"date":2052,"open":1669,"high":1669,"low":2053,"close":2053,"change":287,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-06-04",15.01,-1.25,21200,{"date":2057,"open":1647,"high":1676,"low":1851,"close":2058,"change":487,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-06-03",15.2,-0.65,28400,{"date":2062,"open":2063,"high":2063,"low":1843,"close":1637,"change":1022,"percent_change":1594,"volume":2064,"transactions":9,"vwap":1637},"2025-06-02",15.81,30200,{"date":2066,"open":1906,"high":1906,"low":2067,"close":1675,"change":219,"percent_change":108,"volume":2068,"transactions":9,"vwap":1675},"2025-05-30",15.55,19700,{"date":2070,"open":1659,"high":1676,"low":1669,"close":1658,"change":22,"percent_change":1035,"volume":1435,"transactions":9,"vwap":1658},"2025-05-29",{"date":2072,"open":1881,"high":1881,"low":1654,"close":2073,"change":220,"percent_change":143,"volume":2074,"transactions":9,"vwap":2073},"2025-05-28",15.45,25000,{"date":2076,"open":1611,"high":1881,"low":1661,"close":1661,"change":1210,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1661},"2025-05-27",-1.6,23900,{"date":2080,"open":1676,"high":1676,"low":1856,"close":1659,"change":402,"percent_change":1302,"volume":1708,"transactions":9,"vwap":1659},"2025-05-23",{"date":2082,"open":1926,"high":1953,"low":2083,"close":1676,"change":386,"percent_change":667,"volume":2084,"transactions":9,"vwap":1676},"2025-05-22",15.62,27400,{"date":2086,"open":1926,"high":1926,"low":1605,"close":2087,"change":219,"percent_change":108,"volume":2088,"transactions":9,"vwap":2087},"2025-05-21",15.79,17000,{"date":2090,"open":1674,"high":1612,"low":1949,"close":1949,"change":113,"percent_change":502,"volume":1739,"transactions":9,"vwap":1949},"2025-05-20",{"date":2092,"open":1659,"high":1611,"low":1659,"close":2087,"change":113,"percent_change":502,"volume":1551,"transactions":9,"vwap":2087},"2025-05-19",{"date":2094,"open":1666,"high":1666,"low":1659,"close":1926,"change":480,"percent_change":90,"volume":1708,"transactions":9,"vwap":1926},"2025-05-16",{"date":2096,"open":1908,"high":1908,"low":1870,"close":1870,"change":445,"percent_change":2097,"volume":1441,"transactions":9,"vwap":1870},"2025-05-15",-1.32,{"date":2099,"open":1930,"high":1908,"low":1674,"close":1674,"change":108,"percent_change":148,"volume":1628,"transactions":9,"vwap":1674},"2025-05-14",{"date":2101,"open":2102,"high":1939,"low":2103,"close":2087,"change":113,"percent_change":502,"volume":1007,"transactions":9,"vwap":2087},"2025-05-13",15.92,15.77,{"date":2105,"open":1674,"high":1868,"low":1670,"close":1926,"change":618,"percent_change":123,"volume":1762,"transactions":9,"vwap":1926},"2025-05-12",{"date":2107,"open":1881,"high":1881,"low":2045,"close":1827,"change":1397,"percent_change":1236,"volume":1745,"transactions":9,"vwap":1827},"2025-05-09",{"date":2109,"open":1881,"high":1908,"low":2063,"close":1583,"change":21,"percent_change":619,"volume":1007,"transactions":9,"vwap":1583},"2025-05-08",{"date":2111,"open":1868,"high":1868,"low":1870,"close":2063,"change":1114,"percent_change":2112,"volume":1333,"transactions":9,"vwap":2063},"2025-05-07",0.7,{"date":2114,"open":1939,"high":1939,"low":1659,"close":1676,"change":436,"percent_change":2115,"volume":1650,"transactions":9,"vwap":1676},"2025-05-06",-1.01,{"date":2117,"open":1868,"high":1868,"low":1604,"close":1604,"change":386,"percent_change":1248,"volume":1342,"transactions":9,"vwap":1604},"2025-05-05",{"date":2119,"open":1674,"high":1549,"low":2103,"close":1868,"change":1031,"percent_change":1101,"volume":1387,"transactions":9,"vwap":1868},"2025-05-02",{"date":2121,"open":2083,"high":1606,"low":1931,"close":2122,"change":128,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-05-01",15.75,2.61,21600,{"date":2126,"open":2127,"high":2127,"low":2128,"close":1647,"change":351,"percent_change":446,"volume":737,"transactions":9,"vwap":1647},"2025-04-30",15.54,15.25,{"date":2130,"open":1850,"high":1676,"low":2128,"close":1669,"change":634,"percent_change":1513,"volume":2131,"transactions":9,"vwap":1669},"2025-04-29",28900,{"date":2133,"open":2134,"high":2135,"low":2128,"close":1661,"change":220,"percent_change":378,"volume":2136,"transactions":9,"vwap":1661},"2025-04-28",15.53,15.96,24600,{"date":2138,"open":1654,"high":2139,"low":2128,"close":1647,"change":113,"percent_change":1671,"volume":2140,"transactions":9,"vwap":1647},"2025-04-25",15.52,18500,{"date":2142,"open":1638,"high":1648,"low":1638,"close":1850,"change":634,"percent_change":138,"volume":2143,"transactions":9,"vwap":1850},"2025-04-24",20700,{"date":2145,"open":1654,"high":2122,"low":1862,"close":1846,"change":634,"percent_change":138,"volume":2146,"transactions":9,"vwap":1846},"2025-04-23",47900,{"date":181,"open":2148,"high":2067,"low":2148,"close":1636,"change":826,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1636},14.71,3.06,38700]