[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDSB":3,"homepage-market-summary":31,"stock-historical-FDSB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FDSB","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},"Fifth District Bancorp, Inc. Common Stock","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Fifth District Bancorp Inc is a holding company of Fifth District. The company's loan portfolio consists mainly of fixed-rate one- to four-family residential mortgage loans. It also originates construction loans (residential and commercial), home equity loans, home equity lines of credit, land loans, commercial real estate loans, commercial and industrial loans, and share loans (secured by deposit accounts), and purchase consumer and commercial business loans. The company offers a variety of deposit accounts, including checking accounts, money market accounts, and certificates of deposit. In addition, it offers electronic banking services including mobile banking, online banking, telephone banking, bill pay, and electronic funds transfer via SmartPay.","67","New Orleans, LA",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},17.4,17.66,17.71,17.34,17.33,0.07,0.4,7810,118,17.443,18.6925,13,11261.724025176,77.3,545,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,110,115,120,125,129,134,139,144,149],{"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":22,"price":128,"is_up":40},"Energy","XLE",62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},11.7,11015,4020331.006294,46.22,"2025-04-22",[182,183,192,201,208,218,226,235,244,254,262,271,281,287,295,303,311,319,326,333,342,350,358,367,373,382,389,396,406,412,420,428,437,445,453,463,470,477,484,494,504,511,520,530,540,546,555,564,571,580,588,599,608,615,624,630,638,643,649,654,659,664,672,679,686,692,698,703,711,719,728,734,738,746,753,758,766,773,780,786,792,799,803,809,814,818,824,829,831,834,838,842,846,853,858,865,871,877,880,885,888,892,897,900,903,907,913,919,921,927,931,934,938,943,949,953,956,960,964,969,974,980,986,991,995,1000,1003,1007,1013,1017,1021,1026,1033,1039,1043,1048,1055,1061,1065,1068,1071,1074,1078,1080,1084,1087,1090,1095,1097,1100,1103,1106,1110,1114,1118,1121,1124,1130,1133,1136,1140,1144,1147,1153,1156,1159,1163,1167,1172,1174,1177,1179,1181,1184,1188,1192,1196,1199,1201,1204,1207,1210,1212,1217,1219,1223,1226,1230,1233,1237,1240,1244,1247,1251,1256,1260,1264,1268,1271,1277,1283,1291,1297,1303,1309,1314,1319,1328,1335,1341,1347,1354,1359,1365,1372,1378,1384,1390,1396,1401,1407,1414,1421,1427,1433,1438,1442,1446,1450,1455,1459,1463,1467,1474,1476,1480,1483,1488,1493,1497,1502,1507,1514,1518,1524,1530,1534,1539,1544,1547,1550,1553,1558,1561,1566,1571,1574,1579,1582,1588,1595,1601,1606,1611,1614,1619,1623,1625,1628,1630,1634,1640,1644,1648,1652,1656,1661,1663,1669,1674,1677,1680,1683,1686,1689,1693,1697,1703,1707,1711,1716,1720,1724,1727,1733,1738,1741,1744,1748,1754,1757,1762,1767,1773,1779,1784,1788,1793,1799,1803,1808,1813,1821,1828,1832,1837,1842,1848,1854,1859,1862,1865,1869,1874,1879,1887,1892,1895,1901,1906,1909,1913,1919,1922,1926,1932,1937,1942,1944,1946,1951,1953,1956,1960,1965,1971,1976,1982,1985,1988,1992,1998,2003,2008,2011,2015,2020,2026,2033,2037,2043,2047,2052,2057,2062],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",17.99,17.31,0.02,0.12,4931.5,108,17.4956,{"date":193,"open":194,"high":195,"low":186,"close":186,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",17.545,17.65,-0.02,-0.12,4704.78,66,17.4306,{"date":202,"open":186,"high":203,"low":186,"close":20,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",17.511,0,7792.416,95,17.4338,{"date":209,"open":210,"high":211,"low":212,"close":20,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",17.75,17.8,17.305,-0.42,-2.37,14787.71831,229,17.6301,{"date":219,"open":220,"high":220,"low":210,"close":210,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",17.9,-0.07,-0.39,2436,123,17.8327,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",18.325,17.82,-0.33,-1.82,2690,99,18.0695,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",18.38,18.15,-0.19,-1.04,12951,164,18.2769,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",18.32,18.41,18.34,-0.065,-0.35,8891,122,18.3384,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",18.405,0.095,0.52,407,38,18.4017,{"date":263,"open":247,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",18.435,18.31,-0.16,-0.87,13667,145,18.3346,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":187,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",18.52,18.555,18.45,18.47,0.11,9450.09,174,18.5006,{"date":282,"open":275,"high":273,"low":275,"close":275,"change":221,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",-0.38,5725,148,18.4607,{"date":288,"open":273,"high":289,"low":290,"close":273,"change":197,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",18.6151,18.49,-0.64,11924.1267,146,18.5435,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":188,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",18.44,18.64,0.65,1420.883351,93,18.5207,{"date":304,"open":305,"high":305,"low":237,"close":273,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",18.53,-0.15,-0.8,6157,135,18.4812,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":196,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",18.4,18.67,-0.11,3429.2,117,18.478,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":142,"percent_change":323,"volume":324,"transactions":317,"vwap":325},"2026-09-09",18.37,18.69,1.74,1904,18.4898,{"date":327,"open":305,"high":305,"low":321,"close":321,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",-0.275,-1.47,1812.0656,67,18.4947,{"date":334,"open":335,"high":26,"low":264,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",18.4994,18.645,0.2844,1.55,3598,76,18.6054,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":346,"percent_change":108,"volume":347,"transactions":348,"vwap":349},"2026-09-03",18.35,18.3606,0.0106,4791,52,18.3512,{"date":351,"open":275,"high":275,"low":352,"close":344,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",18.2,-0.05,-0.27,12737,116,18.3237,{"date":359,"open":360,"high":361,"low":360,"close":313,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",18.385,18.48,0.13,0.71,2102,42,18.4008,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":187,"percent_change":277,"volume":370,"transactions":371,"vwap":372},"2026-08-31",18.27,284,48,18.2918,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",18.29,18.25,0.3483,1.95,2449,49,18.1292,{"date":383,"open":376,"high":376,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":380,"vwap":388},"2026-08-27",17.9017,-0.3483,-1.91,2631.9576,18.2193,{"date":390,"open":376,"high":391,"low":376,"close":376,"change":21,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",18.375,0.39,2011.1236,70,18.2919,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",18.39,18,18.18,-0.2,-1.09,15606.174,291,18.2134,{"date":407,"open":313,"high":408,"low":352,"close":237,"change":21,"percent_change":147,"volume":409,"transactions":410,"vwap":411},"2026-08-24",18.42,12509,235,18.346,{"date":413,"open":414,"high":391,"low":415,"close":265,"change":147,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",18.33,18.255,2.12,4172.059,151,18.293,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",17.93,-0.52,-2.82,313.07629,57,18.1652,{"date":429,"open":430,"high":431,"low":228,"close":275,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",18.43,18.5,0.195,1.07,6881.7,169,18.4427,{"date":438,"open":275,"high":439,"low":415,"close":415,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",18.4932,-0.055,-0.3,3942.120304,86,18.367,{"date":446,"open":313,"high":290,"low":447,"close":265,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",18.3,-0.0477,-0.26,4937.449244,208,18.396,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",18.275,18.4899,18.3577,0.1077,0.59,14110.707445,261,18.4103,{"date":464,"open":399,"high":297,"low":399,"close":376,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",0.26,1.45,7655.197,499,18.1277,{"date":471,"open":472,"high":399,"low":472,"close":185,"change":113,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",17.975,-0.06,1889.944445,62,18.0359,{"date":478,"open":220,"high":399,"low":479,"close":399,"change":277,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",17.88,0.61,9398.146445,185,17.9197,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",17.86,17.995,17.89,0.03,0.17,9134.058662,218,17.899,{"date":495,"open":496,"high":497,"low":498,"close":486,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",17.81,17.972,17.77,-0.04,-0.22,7883,147,17.8301,{"date":505,"open":506,"high":507,"low":496,"close":220,"change":113,"percent_change":473,"volume":508,"transactions":509,"vwap":510},"2026-08-06",17.85,17.915,3548,136,17.8459,{"date":512,"open":513,"high":185,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",17.9899,17.91,0.14,0.79,1739,112,17.9307,{"date":521,"open":522,"high":523,"low":524,"close":498,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",17.835,17.9608,17.765,0.1,0.57,7699,390,17.8636,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":108,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",17.6884,17.73,17.61,17.67,0.34,3164.056474,575,17.6833,{"date":541,"open":542,"high":533,"low":542,"close":534,"change":543,"percent_change":108,"volume":544,"transactions":317,"vwap":545},"2026-07-31",17.37,0.01,6874.047874,17.5631,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":499,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-30",17.52,17.605,17.6,-0.23,2566.565,124,17.5497,{"date":556,"open":557,"high":558,"low":548,"close":559,"change":315,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",17.69,17.76,17.64,-0.62,3592,141,17.6087,{"date":565,"open":210,"high":210,"low":566,"close":210,"change":567,"percent_change":568,"volume":569,"transactions":426,"vwap":570},"2026-07-28",17.5,0.15,0.85,936.565,17.6774,{"date":572,"open":573,"high":574,"low":573,"close":550,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",17.36,17.675,0.36,2.09,760.0477,36,17.4958,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":108,"percent_change":152,"volume":585,"transactions":586,"vwap":587},"2026-07-24",17.465,17,17.24,24849,248,17.106,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-23",17.0983,17.445,17.0539,17.18,0.18,1.06,3222.164241,94,17.1612,{"date":600,"open":601,"high":602,"low":583,"close":583,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-22",17.3,17.625,-0.4,-2.3,13891,209,17.2994,{"date":609,"open":17,"high":220,"low":16,"close":16,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-21",-0.445,-2.49,10151.524,172,17.6093,{"date":616,"open":617,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-20",17.845,17.72,0.035,0.2,1010.542009,43,17.8161,{"date":625,"open":626,"high":399,"low":627,"close":496,"change":249,"percent_change":628,"volume":629,"transactions":9,"vwap":496},"2026-07-17",17.7,17.55,-0.36,13700,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-16",17.925,17.874,17.875,0.125,0.7,4600,{"date":639,"open":640,"high":641,"low":626,"close":210,"change":525,"percent_change":526,"volume":642,"transactions":9,"vwap":210},"2026-07-15",17.734,17.94,6300,{"date":644,"open":645,"high":618,"low":646,"close":195,"change":620,"percent_change":647,"volume":648,"transactions":9,"vwap":195},"2026-07-14",17.57,17.451,1.15,8000,{"date":650,"open":20,"high":210,"low":20,"close":651,"change":362,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-13",17.45,0.75,6200,{"date":655,"open":651,"high":641,"low":583,"close":656,"change":142,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-10",17.32,1.88,8500,{"date":660,"open":651,"high":661,"low":662,"close":583,"change":525,"percent_change":459,"volume":663,"transactions":9,"vwap":583},"2026-07-09",17.78,16.53,4400,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":536,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-08",16.62,17.26,16.51,16.9,2.05,1900,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":187,"percent_change":188,"volume":678,"transactions":9,"vwap":677},"2026-07-07",16.55,16.59,16.32,16.56,10400,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-06",16.64,16.54,-0.08,-0.48,2000,{"date":687,"open":688,"high":666,"low":688,"close":666,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":666},"2026-07-02",16.38,0.33,2.03,7000,{"date":693,"open":694,"high":676,"low":694,"close":695,"change":108,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-01",16.23,16.29,0.37,700,{"date":699,"open":700,"high":695,"low":694,"close":694,"change":701,"percent_change":123,"volume":702,"transactions":9,"vwap":694},"2026-06-30",16.27,0.04,900,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-29",16.11,16.24,16.19,0.05,0.31,3700,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-26",15.95,16.178,16.14,0.075,0.47,5200,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-25",15.76,16.07,15.75,16.065001,0.19,1.2,8100,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":249,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-24",16.17,15.875,-0.41,7800,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":701,"percent_change":123,"volume":702,"transactions":9,"vwap":737},"2026-06-23",15.8,15.94,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-22",16.055,15.895,15.9,-0.09,-0.56,7500,{"date":747,"open":740,"high":748,"low":749,"close":750,"change":751,"percent_change":526,"volume":752,"transactions":9,"vwap":750},"2026-06-18",16.107,15.92,15.99,0.09,6400,{"date":754,"open":722,"high":755,"low":742,"close":742,"change":756,"percent_change":560,"volume":757,"transactions":9,"vwap":742},"2026-06-17",16.13,-0.1,7400,{"date":759,"open":723,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-16",16.1,15.7,16,0.275,1.75,11100,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":716,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-15",15.81,15.66,15.725,0.48,14200,{"date":774,"open":775,"high":761,"low":776,"close":777,"change":362,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-12",15.56,15.52,15.65,0.84,19200,{"date":781,"open":782,"high":783,"low":784,"close":776,"change":204,"percent_change":204,"volume":785,"transactions":9,"vwap":776},"2026-06-11",15.49,15.679,15.375,5100,{"date":787,"open":788,"high":789,"low":790,"close":776,"change":489,"percent_change":725,"volume":791,"transactions":9,"vwap":776},"2026-06-10",15.57,15.763,15.41,24000,{"date":793,"open":794,"high":795,"low":794,"close":782,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":782},"2026-06-09",15.25,15.571,0.24,1.57,52900,{"date":800,"open":794,"high":794,"low":801,"close":794,"change":594,"percent_change":61,"volume":802,"transactions":9,"vwap":794},"2026-06-08",15.19,126200,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":113,"percent_change":221,"volume":808,"transactions":9,"vwap":807},"2026-06-05",15.08,15.18,15.07,10600,{"date":810,"open":805,"high":811,"low":812,"close":805,"change":543,"percent_change":21,"volume":813,"transactions":9,"vwap":805},"2026-06-04",15.1,15.06,31600,{"date":815,"open":811,"high":811,"low":807,"close":807,"change":743,"percent_change":816,"volume":817,"transactions":9,"vwap":807},"2026-06-03",-0.59,1300,{"date":819,"open":807,"high":820,"low":812,"close":821,"change":196,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-02",15.17,15.16,-0.13,8300,{"date":825,"open":826,"high":806,"low":812,"close":806,"change":21,"percent_change":827,"volume":828,"transactions":9,"vwap":806},"2026-06-01",15.11,0.46,1800,{"date":830,"open":826,"high":820,"low":826,"close":826,"change":204,"percent_change":204,"volume":642,"transactions":9,"vwap":826},"2026-05-29",{"date":832,"open":806,"high":806,"low":826,"close":826,"change":353,"percent_change":230,"volume":833,"transactions":9,"vwap":826},"2026-05-28",3100,{"date":835,"open":805,"high":821,"low":805,"close":821,"change":751,"percent_change":836,"volume":837,"transactions":9,"vwap":821},"2026-05-27",0.6,1500,{"date":839,"open":840,"high":840,"low":807,"close":807,"change":473,"percent_change":603,"volume":841,"transactions":9,"vwap":807},"2026-05-26",15.21,15100,{"date":843,"open":840,"high":840,"low":811,"close":844,"change":845,"percent_change":401,"volume":671,"transactions":9,"vwap":844},"2026-05-22",15.13,-0.03,{"date":847,"open":848,"high":821,"low":849,"close":821,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":821},"2026-05-21",15.135,15.02,0.08,0.53,2400,{"date":854,"open":855,"high":811,"low":855,"close":805,"change":856,"percent_change":857,"volume":772,"transactions":9,"vwap":805},"2026-05-20",14.95,0.101,0.67,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":489,"volume":691,"transactions":9,"vwap":863},"2026-05-19",15,15.12,14.955,14.979,0.004,{"date":866,"open":867,"high":860,"low":855,"close":868,"change":869,"percent_change":490,"volume":870,"transactions":9,"vwap":868},"2026-05-18",14.96,14.975,0.025,7700,{"date":872,"open":873,"high":874,"low":855,"close":855,"change":306,"percent_change":875,"volume":876,"transactions":9,"vwap":855},"2026-05-15",15.01,15.025,-0.99,8700,{"date":878,"open":820,"high":820,"low":811,"close":811,"change":196,"percent_change":822,"volume":879,"transactions":9,"vwap":811},"2026-05-14",10100,{"date":881,"open":811,"high":882,"low":883,"close":861,"change":187,"percent_change":362,"volume":884,"transactions":9,"vwap":861},"2026-05-13",15.15,15.09,5600,{"date":886,"open":811,"high":821,"low":811,"close":811,"change":204,"percent_change":204,"volume":887,"transactions":9,"vwap":811},"2026-05-12",3000,{"date":889,"open":826,"high":890,"low":811,"close":811,"change":440,"percent_change":628,"volume":891,"transactions":9,"vwap":811},"2026-05-11",15.175,9500,{"date":893,"open":890,"high":894,"low":811,"close":895,"change":440,"percent_change":628,"volume":896,"transactions":9,"vwap":895},"2026-05-08",15.2,15.155,20400,{"date":898,"open":811,"high":840,"low":811,"close":840,"change":108,"percent_change":22,"volume":899,"transactions":9,"vwap":840},"2026-05-07",3600,{"date":901,"open":902,"high":801,"low":861,"close":882,"change":204,"percent_change":204,"volume":785,"transactions":9,"vwap":882},"2026-05-06",15.176,{"date":904,"open":905,"high":906,"low":905,"close":882,"change":489,"percent_change":620,"volume":653,"transactions":9,"vwap":882},"2026-05-05",15.128,15.177,{"date":908,"open":909,"high":910,"low":861,"close":861,"change":911,"percent_change":551,"volume":912,"transactions":9,"vwap":861},"2026-05-04",15.14,15.178,-0.035,1400,{"date":914,"open":915,"high":916,"low":917,"close":895,"change":619,"percent_change":918,"volume":833,"transactions":9,"vwap":895},"2026-05-01",15.131,15.169,15.125,0.23,{"date":920,"open":861,"high":806,"low":861,"close":861,"change":21,"percent_change":717,"volume":671,"transactions":9,"vwap":861},"2026-04-30",{"date":922,"open":844,"high":923,"low":924,"close":924,"change":756,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-04-29",15.208,15.05,-0.66,4100,{"date":928,"open":929,"high":882,"low":929,"close":882,"change":708,"percent_change":689,"volume":930,"transactions":9,"vwap":882},"2026-04-28",15.04,2100,{"date":932,"open":909,"high":840,"low":811,"close":811,"change":204,"percent_change":204,"volume":933,"transactions":9,"vwap":811},"2026-04-27",5400,{"date":935,"open":882,"high":882,"low":936,"close":811,"change":353,"percent_change":230,"volume":937,"transactions":9,"vwap":811},"2026-04-24",15.03,10200,{"date":939,"open":826,"high":801,"low":940,"close":882,"change":941,"percent_change":159,"volume":942,"transactions":9,"vwap":882},"2026-04-23",15.051,0.112,6600,{"date":944,"open":936,"high":945,"low":936,"close":946,"change":947,"percent_change":708,"volume":948,"transactions":9,"vwap":946},"2026-04-22",15.055,15.038,0.008,4300,{"date":950,"open":936,"high":951,"low":867,"close":936,"change":204,"percent_change":204,"volume":952,"transactions":9,"vwap":936},"2026-04-21",15.095,19100,{"date":954,"open":811,"high":826,"low":860,"close":936,"change":277,"percent_change":159,"volume":955,"transactions":9,"vwap":936},"2026-04-20",6700,{"date":957,"open":936,"high":936,"low":958,"close":958,"change":315,"percent_change":959,"volume":752,"transactions":9,"vwap":958},"2026-04-17",14.92,-0.73,{"date":961,"open":860,"high":936,"low":962,"close":936,"change":489,"percent_change":620,"volume":963,"transactions":9,"vwap":936},"2026-04-16",14.9,5000,{"date":965,"open":966,"high":860,"low":966,"close":860,"change":620,"percent_change":967,"volume":968,"transactions":9,"vwap":860},"2026-04-15",14.77,1.35,11200,{"date":970,"open":971,"high":860,"low":966,"close":972,"change":204,"percent_change":204,"volume":973,"transactions":9,"vwap":972},"2026-04-14",14.79,14.8,9600,{"date":975,"open":976,"high":936,"low":977,"close":972,"change":353,"percent_change":978,"volume":979,"transactions":9,"vwap":972},"2026-04-13",14.97,14.785,-0.34,6800,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":188,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-10",14.76,14.85,0.81,400,{"date":987,"open":962,"high":988,"low":989,"close":989,"change":499,"percent_change":354,"volume":990,"transactions":9,"vwap":989},"2026-04-09",14.956,14.73,9200,{"date":992,"open":993,"high":962,"low":993,"close":966,"change":277,"percent_change":652,"volume":994,"transactions":9,"vwap":966},"2026-04-08",14.74,3500,{"date":996,"open":972,"high":972,"low":997,"close":997,"change":998,"percent_change":999,"volume":933,"transactions":9,"vwap":997},"2026-04-07",14.66,-0.14,-0.95,{"date":1001,"open":972,"high":972,"low":972,"close":972,"change":543,"percent_change":21,"volume":1002,"transactions":9,"vwap":972},"2026-04-06",600,{"date":1004,"open":1005,"high":962,"low":1006,"close":971,"change":499,"percent_change":354,"volume":823,"transactions":9,"vwap":971},"2026-04-02",14.84,14.67,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":543,"percent_change":21,"volume":1012,"transactions":9,"vwap":1010},"2026-04-01",14.82,14.83,14.7,5800,{"date":1014,"open":972,"high":1015,"low":972,"close":1009,"change":708,"percent_change":536,"volume":1016,"transactions":9,"vwap":1009},"2026-03-31",14.881,3300,{"date":1018,"open":1019,"high":983,"low":1019,"close":966,"change":756,"percent_change":1020,"volume":876,"transactions":9,"vwap":966},"2026-03-30",14.71,-0.67,{"date":1022,"open":1023,"high":1024,"low":1010,"close":1023,"change":716,"percent_change":1025,"volume":833,"transactions":9,"vwap":1023},"2026-03-27",14.87,14.89,0.51,{"date":1027,"open":1028,"high":1029,"low":1006,"close":1030,"change":701,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-26",14.72,14.845,14.795,0.27,5700,{"date":1034,"open":1006,"high":1035,"low":1036,"close":1035,"change":1037,"percent_change":726,"volume":1038,"transactions":9,"vwap":1035},"2026-03-25",14.755,14.6,0.175,12400,{"date":1040,"open":1028,"high":1028,"low":1041,"close":1041,"change":822,"percent_change":1042,"volume":837,"transactions":9,"vwap":1041},"2026-03-24",14.58,-0.88,{"date":1044,"open":989,"high":989,"low":1045,"close":1019,"change":525,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1019},"2026-03-23",14.52,0.68,3200,{"date":1049,"open":997,"high":1028,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-20",14.556,14.61,-0.075,-0.51,12800,{"date":1056,"open":972,"high":972,"low":997,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-19",14.685,-0.045,-0.31,6000,{"date":1062,"open":972,"high":972,"low":1011,"close":989,"change":221,"percent_change":1063,"volume":1064,"transactions":9,"vwap":989},"2026-03-18",-0.47,7300,{"date":1066,"open":972,"high":972,"low":972,"close":972,"change":489,"percent_change":620,"volume":1067,"transactions":9,"vwap":972},"2026-03-17",1100,{"date":1069,"open":989,"high":1070,"low":989,"close":966,"change":204,"percent_change":204,"volume":702,"transactions":9,"vwap":966},"2026-03-16",14.86,{"date":1072,"open":1070,"high":1070,"low":966,"close":966,"change":743,"percent_change":1073,"volume":930,"transactions":9,"vwap":966},"2026-03-13",-0.61,{"date":1075,"open":972,"high":1076,"low":972,"close":1070,"change":108,"percent_change":1077,"volume":926,"transactions":9,"vwap":1070},"2026-03-12",14.88,0.41,{"date":1079,"open":972,"high":972,"low":972,"close":972,"change":204,"percent_change":204,"volume":174,"transactions":9,"vwap":972},"2026-03-11",{"date":1081,"open":982,"high":972,"low":1082,"close":972,"change":21,"percent_change":771,"volume":1083,"transactions":9,"vwap":972},"2026-03-10",14.75,4200,{"date":1085,"open":1070,"high":1070,"low":1019,"close":989,"change":306,"percent_change":1086,"volume":1060,"transactions":9,"vwap":989},"2026-03-09",-1.01,{"date":1088,"open":924,"high":924,"low":1023,"close":1076,"change":353,"percent_change":230,"volume":1089,"transactions":9,"vwap":1076},"2026-03-06",8800,{"date":1091,"open":1092,"high":861,"low":1023,"close":1093,"change":845,"percent_change":401,"volume":1094,"transactions":9,"vwap":1093},"2026-03-05",14.935,14.93,30000,{"date":1096,"open":860,"high":924,"low":1076,"close":867,"change":708,"percent_change":536,"volume":1012,"transactions":9,"vwap":867},"2026-03-04",{"date":1098,"open":958,"high":924,"low":1099,"close":1099,"change":353,"percent_change":230,"volume":884,"transactions":9,"vwap":1099},"2026-03-03",14.91,{"date":1101,"open":1010,"high":861,"low":1102,"close":867,"change":701,"percent_change":1031,"volume":637,"transactions":9,"vwap":867},"2026-03-02",14.78,{"date":1104,"open":861,"high":861,"low":958,"close":958,"change":756,"percent_change":1020,"volume":1105,"transactions":9,"vwap":958},"2026-02-27",14100,{"date":1107,"open":1108,"high":861,"low":1099,"close":849,"change":756,"percent_change":925,"volume":1109,"transactions":9,"vwap":849},"2026-02-26",15.035,21000,{"date":1111,"open":929,"high":1112,"low":860,"close":861,"change":188,"percent_change":1113,"volume":1012,"transactions":9,"vwap":861},"2026-02-25",15.163,0.8,{"date":1115,"open":1116,"high":805,"low":1099,"close":860,"change":21,"percent_change":717,"volume":1117,"transactions":9,"vwap":860},"2026-02-24",14.99,7900,{"date":1119,"open":867,"high":924,"low":1009,"close":1093,"change":196,"percent_change":822,"volume":1120,"transactions":9,"vwap":1093},"2026-02-23",12300,{"date":1122,"open":958,"high":855,"low":958,"close":855,"change":515,"percent_change":1123,"volume":702,"transactions":9,"vwap":855},"2026-02-20",0.95,{"date":1125,"open":1126,"high":894,"low":1127,"close":1127,"change":250,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-02-19",15.167,14.81,-2.31,9100,{"date":1131,"open":1132,"high":1132,"low":826,"close":821,"change":499,"percent_change":449,"volume":642,"transactions":9,"vwap":821},"2026-02-18",15.23,{"date":1134,"open":826,"high":1132,"low":826,"close":894,"change":751,"percent_change":836,"volume":1135,"transactions":9,"vwap":894},"2026-02-17",5500,{"date":1137,"open":826,"high":826,"low":826,"close":826,"change":1138,"percent_change":845,"volume":1139,"transactions":9,"vwap":826},"2026-02-13",-0.005,300,{"date":1141,"open":805,"high":848,"low":860,"close":1142,"change":619,"percent_change":918,"volume":1143,"transactions":9,"vwap":1142},"2026-02-12",15.115,12600,{"date":1145,"open":861,"high":840,"low":805,"close":805,"change":543,"percent_change":21,"volume":1146,"transactions":9,"vwap":805},"2026-02-11",3900,{"date":1148,"open":861,"high":1149,"low":1150,"close":807,"change":822,"percent_change":1151,"volume":1152,"transactions":9,"vwap":807},"2026-02-10",15.215,15.064,-0.86,10300,{"date":1154,"open":894,"high":1149,"low":1155,"close":894,"change":850,"percent_change":851,"volume":1012,"transactions":9,"vwap":894},"2026-02-09",15.192,{"date":1157,"open":840,"high":840,"low":861,"close":861,"change":1158,"percent_change":603,"volume":979,"transactions":9,"vwap":861},"2026-02-06",-0.061,{"date":1160,"open":909,"high":1161,"low":909,"close":1161,"change":1162,"percent_change":473,"volume":685,"transactions":9,"vwap":1161},"2026-02-05",15.181,-0.009,{"date":1164,"open":806,"high":923,"low":882,"close":801,"change":1165,"percent_change":1166,"volume":678,"transactions":9,"vwap":801},"2026-02-04",0.033,0.22,{"date":1168,"open":826,"high":806,"low":826,"close":1169,"change":1170,"percent_change":306,"volume":1171,"transactions":9,"vwap":1169},"2026-02-03",15.157,-0.023,3800,{"date":1173,"open":826,"high":806,"low":826,"close":806,"change":188,"percent_change":1113,"volume":817,"transactions":9,"vwap":806},"2026-02-02",{"date":1175,"open":812,"high":909,"low":812,"close":812,"change":353,"percent_change":230,"volume":1176,"transactions":9,"vwap":812},"2026-01-30",2300,{"date":1178,"open":924,"high":844,"low":924,"close":826,"change":543,"percent_change":21,"volume":955,"transactions":9,"vwap":826},"2026-01-29",{"date":1180,"open":812,"high":826,"low":924,"close":811,"change":701,"percent_change":1031,"volume":733,"transactions":9,"vwap":811},"2026-01-28",{"date":1182,"open":924,"high":1150,"low":929,"close":812,"change":543,"percent_change":21,"volume":1183,"transactions":9,"vwap":812},"2026-01-27",2800,{"date":1185,"open":924,"high":924,"low":924,"close":924,"change":1186,"percent_change":187,"volume":1187,"transactions":9,"vwap":924},"2026-01-26",0.003,500,{"date":1189,"open":860,"high":1190,"low":860,"close":1190,"change":1191,"percent_change":709,"volume":884,"transactions":9,"vwap":1190},"2026-01-23",15.047,0.047,{"date":1193,"open":867,"high":807,"low":1194,"close":860,"change":113,"percent_change":221,"volume":1195,"transactions":9,"vwap":860},"2026-01-22",14.94,17000,{"date":1197,"open":811,"high":826,"low":860,"close":873,"change":543,"percent_change":21,"volume":1198,"transactions":9,"vwap":873},"2026-01-21",22600,{"date":1200,"open":1116,"high":883,"low":855,"close":860,"change":489,"percent_change":620,"volume":876,"transactions":9,"vwap":860},"2026-01-20",{"date":1202,"open":1070,"high":976,"low":1070,"close":976,"change":277,"percent_change":159,"volume":1203,"transactions":9,"vwap":976},"2026-01-16",6100,{"date":1205,"open":958,"high":855,"low":1070,"close":1070,"change":113,"percent_change":221,"volume":1206,"transactions":9,"vwap":1070},"2026-01-15",32700,{"date":1208,"open":1005,"high":1194,"low":1005,"close":1023,"change":543,"percent_change":21,"volume":1209,"transactions":9,"vwap":1023},"2026-01-14",9000,{"date":1211,"open":1023,"high":1093,"low":982,"close":1070,"change":525,"percent_change":1046,"volume":1129,"transactions":9,"vwap":1070},"2026-01-13",{"date":1213,"open":867,"high":867,"low":982,"close":982,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":982},"2026-01-12",-0.25,-1.67,16600,{"date":1218,"open":1093,"high":849,"low":1010,"close":873,"change":204,"percent_change":204,"volume":1032,"transactions":9,"vwap":873},"2026-01-09",{"date":1220,"open":929,"high":924,"low":1221,"close":873,"change":489,"percent_change":620,"volume":1222,"transactions":9,"vwap":873},"2026-01-08",14.985,3400,{"date":1224,"open":860,"high":936,"low":958,"close":1225,"change":525,"percent_change":857,"volume":912,"transactions":9,"vwap":1225},"2026-01-07",14.98,{"date":1227,"open":1194,"high":805,"low":1076,"close":1076,"change":998,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1076},"2026-01-06",-0.93,10800,{"date":1231,"open":929,"high":811,"low":849,"close":849,"change":489,"percent_change":620,"volume":1232,"transactions":9,"vwap":849},"2026-01-05",11800,{"date":1234,"open":1221,"high":1235,"low":958,"close":1116,"change":113,"percent_change":221,"volume":1236,"transactions":9,"vwap":1116},"2026-01-02",15.0050001,12900,{"date":1238,"open":1239,"high":860,"low":1239,"close":860,"change":187,"percent_change":362,"volume":1232,"transactions":9,"vwap":860},"2025-12-31",14.915,{"date":1241,"open":1194,"high":811,"low":1242,"close":1225,"change":845,"percent_change":401,"volume":1243,"transactions":9,"vwap":1225},"2025-12-30",14.919,8200,{"date":1245,"open":924,"high":826,"low":976,"close":873,"change":113,"percent_change":221,"volume":1246,"transactions":9,"vwap":873},"2025-12-29",13500,{"date":1248,"open":1082,"high":861,"low":989,"close":849,"change":689,"percent_change":1249,"volume":1250,"transactions":9,"vwap":849},"2025-12-26",2.25,59700,{"date":1252,"open":1253,"high":1028,"low":1253,"close":1254,"change":489,"percent_change":620,"volume":1255,"transactions":9,"vwap":1254},"2025-12-24",14.68,14.69,24700,{"date":1257,"open":989,"high":1082,"low":1258,"close":997,"change":196,"percent_change":998,"volume":1259,"transactions":9,"vwap":997},"2025-12-23",14.65,32400,{"date":1261,"open":1019,"high":989,"low":1262,"close":1253,"change":187,"percent_change":515,"volume":1263,"transactions":9,"vwap":1253},"2025-12-22",14.63,61500,{"date":1265,"open":1258,"high":1082,"low":1266,"close":997,"change":845,"percent_change":401,"volume":1267,"transactions":9,"vwap":997},"2025-12-19",14.56,61700,{"date":1269,"open":1036,"high":1254,"low":1041,"close":1254,"change":108,"percent_change":1077,"volume":1270,"transactions":9,"vwap":1254},"2025-12-18",27900,{"date":1272,"open":1273,"high":1262,"low":1274,"close":1262,"change":689,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1262},"2025-12-17",14.32,14.3,2.31,49200,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1274,"change":850,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1274},"2025-12-16",14.23,14.31,0.56,28500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":108,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2025-12-15",14.15,14.25,14.14,14.22,0.42,57900,{"date":1292,"open":1285,"high":1293,"low":1294,"close":1295,"change":543,"percent_change":21,"volume":1296,"transactions":9,"vwap":1295},"2025-12-12",14.21,14.08,14.16,23800,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1285,"change":188,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1285},"2025-12-11",14.1,14.2,0.86,43400,{"date":1304,"open":1305,"high":1300,"low":1306,"close":1306,"change":499,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2025-12-10",14.09,14.03,-0.28,43800,{"date":1310,"open":1294,"high":1311,"low":1306,"close":1312,"change":204,"percent_change":204,"volume":1313,"transactions":9,"vwap":1312},"2025-12-09",14.225,14.07,28800,{"date":1315,"open":1316,"high":1305,"low":1317,"close":1312,"change":277,"percent_change":516,"volume":1318,"transactions":9,"vwap":1312},"2025-12-08",13.99,13.98,46200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-12-05",13.895,13.987,13.87,13.96,0.135,0.98,30900,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2025-12-04",14,13.825,-0.165,-1.18,18600,{"date":1336,"open":1337,"high":1330,"low":1338,"close":1316,"change":21,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1316},"2025-12-03",13.95,13.85,0.5,46300,{"date":1342,"open":1343,"high":1337,"low":1343,"close":1344,"change":567,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-02",13.764,13.92,1.09,31400,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":188,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-01",13.66,13.79,13.77,0.88,20000,{"date":1355,"open":1349,"high":1356,"low":1357,"close":1358,"change":221,"percent_change":1053,"volume":1032,"transactions":9,"vwap":1358},"2025-11-28",13.68,13.54,13.65,{"date":1360,"open":1361,"high":1362,"low":1358,"close":1363,"change":525,"percent_change":39,"volume":1364,"transactions":9,"vwap":1363},"2025-11-26",13.67,13.772,13.72,26500,{"date":1366,"open":1367,"high":1358,"low":1368,"close":1369,"change":123,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-11-25",13.4,13.38,13.62,1.87,13600,{"date":1373,"open":1374,"high":1367,"low":1375,"close":1376,"change":515,"percent_change":595,"volume":1377,"transactions":9,"vwap":1376},"2025-11-24",13.28,13.26,13.37,22100,{"date":1379,"open":1380,"high":1374,"low":1381,"close":1382,"change":277,"percent_change":778,"volume":1383,"transactions":9,"vwap":1382},"2025-11-21",13.2,13.189,13.23,20900,{"date":1385,"open":1386,"high":1375,"low":1387,"close":1388,"change":543,"percent_change":850,"volume":1389,"transactions":9,"vwap":1388},"2025-11-20",13.126,13.09,13.12,34100,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":701,"percent_change":709,"volume":1395,"transactions":9,"vwap":1394},"2025-11-19",13.07,13.168,13.11,22900,{"date":1397,"open":1398,"high":1399,"low":27,"close":1392,"change":187,"percent_change":567,"volume":1400,"transactions":9,"vwap":1392},"2025-11-18",13.05,13.21,38500,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1398,"change":239,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1398},"2025-11-17",13.3,13.03,-1.44,26900,{"date":1408,"open":1409,"high":1410,"low":1380,"close":1411,"change":1412,"percent_change":239,"volume":1413,"transactions":9,"vwap":1411},"2025-11-14",13.274,13.305,13.24,-0.025,9700,{"date":1415,"open":1416,"high":1417,"low":1380,"close":1418,"change":1419,"percent_change":54,"volume":1420,"transactions":9,"vwap":1418},"2025-11-13",13.233,13.35,13.265,0.065,31700,{"date":1422,"open":1423,"high":1424,"low":1380,"close":1380,"change":249,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1380},"2025-11-12",13.25,13.331,-0.49,13400,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1418,"change":1431,"percent_change":1113,"volume":1432,"transactions":9,"vwap":1418},"2025-11-11",13.15,13.29,0.105,16300,{"date":1434,"open":1435,"high":1403,"low":1429,"close":1436,"change":113,"percent_change":683,"volume":1437,"transactions":9,"vwap":1436},"2025-11-10",13.172,13.16,14800,{"date":1439,"open":1440,"high":1440,"low":1429,"close":1441,"change":845,"percent_change":551,"volume":1105,"transactions":9,"vwap":1441},"2025-11-07",13.275,13.17,{"date":1443,"open":1403,"high":1417,"low":1380,"close":1380,"change":998,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1380},"2025-11-06",-1.05,26100,{"date":1447,"open":1403,"high":1417,"low":1441,"close":1448,"change":1449,"percent_change":515,"volume":785,"transactions":9,"vwap":1448},"2025-11-05",13.34,0.019,{"date":1451,"open":1403,"high":1452,"low":1403,"close":1453,"change":1162,"percent_change":221,"volume":1454,"transactions":9,"vwap":1453},"2025-11-04",13.325,13.321,6500,{"date":1456,"open":1417,"high":1417,"low":1403,"close":1457,"change":113,"percent_change":221,"volume":1458,"transactions":9,"vwap":1457},"2025-11-03",13.33,18000,{"date":1460,"open":1417,"high":1417,"low":1461,"close":1448,"change":701,"percent_change":1462,"volume":828,"transactions":9,"vwap":1448},"2025-10-31",13.31,0.3,{"date":1464,"open":1452,"high":1452,"low":1430,"close":1403,"change":1465,"percent_change":708,"volume":1466,"transactions":9,"vwap":1403},"2025-10-30",0.007,15800,{"date":1468,"open":1469,"high":1470,"low":1423,"close":1471,"change":1472,"percent_change":307,"volume":1473,"transactions":9,"vwap":1471},"2025-10-29",13.377,13.399,13.293,-0.107,16700,{"date":1475,"open":1367,"high":1367,"low":1367,"close":1367,"change":708,"percent_change":696,"volume":1067,"transactions":9,"vwap":1367},"2025-10-28",{"date":1477,"open":1478,"high":1367,"low":1417,"close":1417,"change":204,"percent_change":204,"volume":1479,"transactions":9,"vwap":1417},"2025-10-27",13.39,5300,{"date":1481,"open":1376,"high":1376,"low":1417,"close":1417,"change":196,"percent_change":306,"volume":1482,"transactions":9,"vwap":1417},"2025-10-24",800,{"date":1484,"open":1485,"high":1486,"low":1376,"close":1376,"change":499,"percent_change":441,"volume":1487,"transactions":9,"vwap":1376},"2025-10-23",13.42,13.465,17200,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1490,"change":525,"percent_change":652,"volume":1492,"transactions":9,"vwap":1490},"2025-10-22",13.41,13.36,1600,{"date":1494,"open":1495,"high":1495,"low":1375,"close":1461,"change":197,"percent_change":1496,"volume":1117,"transactions":9,"vwap":1461},"2025-10-21",13.43,-0.89,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1495,"change":490,"percent_change":1501,"volume":1067,"transactions":9,"vwap":1495},"2025-10-20",13.252,13.438,1.28,{"date":1503,"open":1504,"high":1504,"low":1375,"close":1375,"change":756,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1375},"2025-10-17",13.474,-0.75,20600,{"date":1508,"open":1509,"high":1510,"low":1491,"close":1491,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1491},"2025-10-16",13.61,13.639,-0.255,-1.87,16400,{"date":1515,"open":1516,"high":1358,"low":1517,"close":1517,"change":249,"percent_change":684,"volume":1047,"transactions":9,"vwap":1517},"2025-10-15",13.626,13.615,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1356,"change":543,"percent_change":21,"volume":1523,"transactions":9,"vwap":1356},"2025-10-14",13.6,13.7,13.56,17600,{"date":1525,"open":1526,"high":1361,"low":1527,"close":1361,"change":1031,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1361},"2025-10-13",13.564,13.5,2.01,2900,{"date":1531,"open":1532,"high":1532,"low":1367,"close":1367,"change":401,"percent_change":329,"volume":1533,"transactions":9,"vwap":1367},"2025-10-10",13.69,11400,{"date":1535,"open":1361,"high":1521,"low":1536,"close":1520,"change":683,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1520},"2025-10-09",13.51,-0.58,12000,{"date":1540,"open":1541,"high":1542,"low":1349,"close":1356,"change":845,"percent_change":500,"volume":1543,"transactions":9,"vwap":1356},"2025-10-08",13.71,13.73,10900,{"date":1545,"open":1542,"high":1546,"low":1541,"close":1541,"change":196,"percent_change":306,"volume":1171,"transactions":9,"vwap":1541},"2025-10-07",13.743,{"date":1548,"open":1541,"high":1549,"low":1541,"close":1542,"change":187,"percent_change":567,"volume":1203,"transactions":9,"vwap":1542},"2025-10-06",13.75,{"date":1551,"open":1552,"high":1350,"low":1521,"close":1541,"change":353,"percent_change":628,"volume":963,"transactions":9,"vwap":1541},"2025-10-03",13.734,{"date":1554,"open":1555,"high":1556,"low":1549,"close":1555,"change":221,"percent_change":1053,"volume":1557,"transactions":9,"vwap":1555},"2025-10-02",13.76,13.8,9800,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":204,"percent_change":204,"volume":204,"transactions":9,"vwap":1560},"2025-10-01",13.83,{"date":1562,"open":1323,"high":1563,"low":1564,"close":1560,"change":911,"percent_change":1214,"volume":1565,"transactions":9,"vwap":1560},"2025-09-30",13.874,13.82,4900,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":277,"volume":1047,"transactions":9,"vwap":1569},"2025-09-29",13.9,13.865,0.015,{"date":1572,"open":1568,"high":1573,"low":1338,"close":1338,"change":204,"percent_change":204,"volume":926,"transactions":9,"vwap":1338},"2025-09-26",13.916,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1338,"change":489,"percent_change":1166,"volume":948,"transactions":9,"vwap":1338},"2025-09-25",13.86,13.872,13.823,{"date":1580,"open":1323,"high":1323,"low":1564,"close":1564,"change":1581,"percent_change":1214,"volume":912,"transactions":9,"vwap":1564},"2025-09-24",-0.034,{"date":1583,"open":1584,"high":1568,"low":1585,"close":1586,"change":1587,"percent_change":21,"volume":785,"transactions":9,"vwap":1586},"2025-09-23",13.822,13.81,13.854,0.009,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-09-22",13.89,13.845,0.205,1.5,1700,{"date":1596,"open":1337,"high":1337,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-09-19",13.64,-0.278,-2,21600,{"date":1602,"open":1568,"high":1337,"low":1568,"close":1603,"change":1604,"percent_change":1031,"volume":1605,"transactions":9,"vwap":1603},"2025-09-18",13.918,0.038,23300,{"date":1607,"open":1323,"high":1608,"low":1338,"close":1609,"change":473,"percent_change":1610,"volume":629,"transactions":9,"vwap":1609},"2025-09-17",13.915,13.88,-0.43,{"date":1612,"open":1324,"high":1324,"low":1568,"close":1613,"change":187,"percent_change":515,"volume":837,"transactions":9,"vwap":1613},"2025-09-16",13.94,{"date":1615,"open":1616,"high":1617,"low":1338,"close":1344,"change":204,"percent_change":204,"volume":1618,"transactions":9,"vwap":1344},"2025-09-15",13.93,13.995,14900,{"date":1620,"open":1621,"high":1616,"low":1338,"close":1344,"change":187,"percent_change":515,"volume":1622,"transactions":9,"vwap":1344},"2025-09-12",13.921,10700,{"date":1624,"open":1613,"high":1337,"low":1568,"close":1568,"change":113,"percent_change":221,"volume":1529,"transactions":9,"vwap":1568},"2025-09-11",{"date":1626,"open":1616,"high":1337,"low":1627,"close":1627,"change":196,"percent_change":998,"volume":718,"transactions":9,"vwap":1627},"2025-09-10",13.91,{"date":1629,"open":1330,"high":1330,"low":1627,"close":1616,"change":187,"percent_change":515,"volume":1060,"transactions":9,"vwap":1616},"2025-09-09",{"date":1631,"open":1632,"high":1316,"low":1568,"close":1627,"change":473,"percent_change":1610,"volume":1633,"transactions":9,"vwap":1627},"2025-09-08",13.956,4800,{"date":1635,"open":1636,"high":1637,"low":1337,"close":1638,"change":1639,"percent_change":701,"volume":1176,"transactions":9,"vwap":1638},"2025-09-05",13.967,13.976,13.97,0.005,{"date":1641,"open":1613,"high":1642,"low":1621,"close":1643,"change":1570,"percent_change":277,"volume":691,"transactions":9,"vwap":1643},"2025-09-04",14.026,13.965,{"date":1645,"open":1646,"high":1324,"low":1647,"close":1337,"change":543,"percent_change":21,"volume":870,"transactions":9,"vwap":1337},"2025-09-03",13.939,13.935,{"date":1649,"open":1650,"high":1337,"low":1568,"close":1613,"change":701,"percent_change":1651,"volume":870,"transactions":9,"vwap":1613},"2025-09-02",13.901,0.29,{"date":1653,"open":1654,"high":1643,"low":1568,"close":1568,"change":1655,"percent_change":551,"volume":1105,"transactions":9,"vwap":1568},"2025-08-29",13.944,-0.032,{"date":1657,"open":1316,"high":1330,"low":1658,"close":1659,"change":1660,"percent_change":258,"volume":1105,"transactions":9,"vwap":1659},"2025-08-28",13.875,13.932,0.072,{"date":1662,"open":1317,"high":1316,"low":1338,"close":1576,"change":543,"percent_change":21,"volume":1432,"transactions":9,"vwap":1576},"2025-08-27",{"date":1664,"open":1665,"high":1665,"low":1542,"close":1338,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1338},"2025-08-26",15.636,0.44,3.28,25100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1490,"change":499,"percent_change":441,"volume":1454,"transactions":9,"vwap":1490},"2025-08-25",13.413,13.48,13.352,{"date":1675,"open":1672,"high":1672,"low":1417,"close":1676,"change":850,"percent_change":836,"volume":658,"transactions":9,"vwap":1676},"2025-08-22",13.45,{"date":1678,"open":1490,"high":1679,"low":1376,"close":1376,"change":845,"percent_change":500,"volume":912,"transactions":9,"vwap":1376},"2025-08-21",13.422,{"date":1681,"open":1682,"high":1682,"low":1376,"close":1367,"change":845,"percent_change":500,"volume":948,"transactions":9,"vwap":1367},"2025-08-20",13.457,{"date":1684,"open":1685,"high":1672,"low":1685,"close":1495,"change":489,"percent_change":1166,"volume":671,"transactions":9,"vwap":1495},"2025-08-19",13.371,{"date":1687,"open":1672,"high":1688,"low":1367,"close":1367,"change":701,"percent_change":1462,"volume":1454,"transactions":9,"vwap":1367},"2025-08-18",13.49,{"date":1690,"open":1691,"high":1691,"low":1417,"close":1491,"change":353,"percent_change":1692,"volume":702,"transactions":9,"vwap":1491},"2025-08-15",13.386,-0.37,{"date":1694,"open":1695,"high":1688,"low":1461,"close":1490,"change":277,"percent_change":1696,"volume":1371,"transactions":9,"vwap":1490},"2025-08-14",13.318,0.83,{"date":1698,"open":1699,"high":1367,"low":1700,"close":1403,"change":796,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1403},"2025-08-13",13.171,13.132,1.84,16800,{"date":1704,"open":1705,"high":1380,"low":1706,"close":1706,"change":1058,"percent_change":978,"volume":733,"transactions":9,"vwap":1706},"2025-08-12",13.18,13.06,{"date":1708,"open":1404,"high":1709,"low":1404,"close":1710,"change":1639,"percent_change":701,"volume":702,"transactions":9,"vwap":1710},"2025-08-11",13.19,13.105,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1713,"change":751,"percent_change":1715,"volume":1594,"transactions":9,"vwap":1713},"2025-08-08",13.1,13.192,0.69,{"date":1717,"open":1436,"high":1436,"low":1718,"close":1718,"change":221,"percent_change":1719,"volume":1594,"transactions":9,"vwap":1718},"2025-08-07",13.01,-0.54,{"date":1721,"open":1429,"high":1440,"low":1722,"close":1722,"change":756,"percent_change":1723,"volume":930,"transactions":9,"vwap":1722},"2025-08-06",13.08,-0.76,{"date":1725,"open":1423,"high":1423,"low":1718,"close":1705,"change":1726,"percent_change":998,"volume":1047,"transactions":9,"vwap":1705},"2025-08-05",-0.019,{"date":1728,"open":1713,"high":1380,"low":27,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-08-04",13.199,0.099,0.76,38100,{"date":1734,"open":1436,"high":1735,"low":1398,"close":1713,"change":1307,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1713},"2025-08-01",13.27,-2.09,30600,{"date":1739,"open":1735,"high":1367,"low":1423,"close":1368,"change":196,"percent_change":306,"volume":1740,"transactions":9,"vwap":1368},"2025-07-31",2500,{"date":1742,"open":1417,"high":1367,"low":1713,"close":1367,"change":204,"percent_change":204,"volume":1743,"transactions":9,"vwap":1367},"2025-07-30",9400,{"date":1745,"open":1367,"high":1527,"low":1367,"close":1367,"change":473,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1367},"2025-07-29",-0.45,2600,{"date":1749,"open":1429,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":416,"volume":1454,"transactions":9,"vwap":1752},"2025-07-28",13.59,13.095,13.46,0.28,{"date":1755,"open":1718,"high":1709,"low":27,"close":1705,"change":490,"percent_change":1756,"volume":823,"transactions":9,"vwap":1705},"2025-07-25",1.31,{"date":1758,"open":1759,"high":1718,"low":1760,"close":1718,"change":1761,"percent_change":54,"volume":685,"transactions":9,"vwap":1718},"2025-07-24",12.916,12.89,0.063,{"date":1763,"open":27,"high":27,"low":1764,"close":1765,"change":1766,"percent_change":756,"volume":1067,"transactions":9,"vwap":1765},"2025-07-23",12.91,12.947,-0.013,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1307,"volume":1083,"transactions":9,"vwap":1771},"2025-07-22",12.992,12.935,12.96,-0.037,{"date":1774,"open":1398,"high":1713,"low":1775,"close":1776,"change":1777,"percent_change":732,"volume":1778,"transactions":9,"vwap":1776},"2025-07-21",12.95,12.997,-0.053,16000,{"date":1780,"open":1781,"high":1713,"low":1781,"close":1398,"change":188,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1398},"2025-07-18",13.0050001,0.93,14300,{"date":1785,"open":1786,"high":1713,"low":1786,"close":1787,"change":543,"percent_change":850,"volume":1740,"transactions":9,"vwap":1787},"2025-07-17",12.87,12.93,{"date":1789,"open":1775,"high":1398,"low":1790,"close":1791,"change":440,"percent_change":213,"volume":1792,"transactions":9,"vwap":1791},"2025-07-16",12.9,12.92,8900,{"date":1794,"open":27,"high":1709,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-07-15",12.975,-0.225,-1.7,8600,{"date":1800,"open":1387,"high":1382,"low":1764,"close":1380,"change":1801,"percent_change":378,"volume":1802,"transactions":9,"vwap":1380},"2025-07-14",0.253,7600,{"date":1804,"open":1760,"high":1705,"low":1805,"close":1765,"change":1806,"percent_change":1651,"volume":1807,"transactions":9,"vwap":1765},"2025-07-11",12.82,0.037,17100,{"date":1809,"open":1810,"high":1764,"low":1811,"close":1764,"change":536,"percent_change":1812,"volume":1232,"transactions":9,"vwap":1764},"2025-07-10",12.613,12.51,2.7,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":188,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-07-09",12.56,12.765,12.37,12.57,0.96,37700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":473,"percent_change":684,"volume":1827,"transactions":9,"vwap":1826},"2025-07-08",12.48,12.59,12.41,12.45,246600,{"date":1829,"open":1824,"high":1830,"low":1831,"close":1811,"change":204,"percent_change":204,"volume":1492,"transactions":9,"vwap":1811},"2025-07-07",12.6,12.44,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1811,"change":543,"percent_change":850,"volume":1836,"transactions":9,"vwap":1811},"2025-07-03",12.43,12.65,13300,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1166,"percent_change":1841,"volume":1047,"transactions":9,"vwap":1840},"2025-07-02",12.325,12.5,1.79,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1846,"change":221,"percent_change":1847,"volume":765,"transactions":9,"vwap":1846},"2025-07-01",12.35,12.4,12.28,-0.57,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1844,"change":525,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1844},"2025-06-30",12.15,12.39,0.82,6900,{"date":1855,"open":1851,"high":1845,"low":1850,"close":1856,"change":756,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-06-27",12.25,-0.81,37000,{"date":1860,"open":1845,"high":1845,"low":1861,"close":1844,"change":196,"percent_change":266,"volume":718,"transactions":9,"vwap":1844},"2025-06-26",12.1,{"date":1863,"open":1864,"high":1817,"low":1864,"close":1817,"change":204,"percent_change":204,"volume":1067,"transactions":9,"vwap":1817},"2025-06-25",12.07,{"date":1866,"open":1867,"high":1845,"low":1868,"close":1817,"change":108,"percent_change":54,"volume":1255,"transactions":9,"vwap":1817},"2025-06-24",12.205,12.01,{"date":1870,"open":1871,"high":1844,"low":1872,"close":1873,"change":21,"percent_change":526,"volume":990,"transactions":9,"vwap":1873},"2025-06-23",12.3,12.05,12.31,{"date":1875,"open":1876,"high":1817,"low":1872,"close":1877,"change":567,"percent_change":1878,"volume":884,"transactions":9,"vwap":1877},"2025-06-20",12.067,12.24,1.24,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":743,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-06-18",12.02,12.18,11.94,12.09,-0.74,8400,{"date":1888,"open":1864,"high":1882,"low":1889,"close":1882,"change":1890,"percent_change":1891,"volume":1176,"transactions":9,"vwap":1882},"2025-06-17",12.04,0.16,1.33,{"date":1893,"open":1894,"high":1850,"low":1894,"close":1881,"change":204,"percent_change":204,"volume":1209,"transactions":9,"vwap":1881},"2025-06-16",11.925,{"date":1896,"open":1881,"high":1897,"low":1868,"close":1881,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1881},"2025-06-13",12.155,-0.177,-1.45,7200,{"date":1902,"open":1871,"high":1871,"low":1864,"close":1903,"change":1904,"percent_change":1905,"volume":1016,"transactions":9,"vwap":1903},"2025-06-12",12.197,-0.103,-0.84,{"date":1907,"open":1845,"high":1845,"low":1908,"close":1871,"change":756,"percent_change":1857,"volume":745,"transactions":9,"vwap":1871},"2025-06-11",12.2,{"date":1910,"open":1911,"high":1826,"low":1871,"close":1845,"change":1912,"percent_change":857,"volume":899,"transactions":9,"vwap":1845},"2025-06-10",12.354,0.082,{"date":1914,"open":1871,"high":1840,"low":1915,"close":1916,"change":1917,"percent_change":925,"volume":1918,"transactions":9,"vwap":1916},"2025-06-09",12.202,12.318,-0.082,44600,{"date":1920,"open":176,"high":1825,"low":176,"close":1845,"change":567,"percent_change":1921,"volume":926,"transactions":9,"vwap":1845},"2025-06-06",1.22,{"date":1923,"open":1817,"high":1826,"low":1924,"close":1856,"change":1214,"percent_change":1599,"volume":1925,"transactions":9,"vwap":1856},"2025-06-05",12.049,11500,{"date":1927,"open":1928,"high":1835,"low":1929,"close":1840,"change":1930,"percent_change":1228,"volume":1931,"transactions":9,"vwap":1840},"2025-06-04",12.49,12.38,-0.117,75700,{"date":1933,"open":1934,"high":1934,"low":1815,"close":1935,"change":1936,"percent_change":575,"volume":702,"transactions":9,"vwap":1935},"2025-06-03",12.75,12.617,0.045,{"date":1938,"open":1840,"high":1939,"low":1817,"close":1939,"change":1940,"percent_change":1756,"volume":1941,"transactions":9,"vwap":1939},"2025-06-02",12.572,0.162,2700,{"date":1943,"open":1825,"high":1840,"low":1817,"close":1825,"change":543,"percent_change":850,"volume":653,"transactions":9,"vwap":1825},"2025-05-30",{"date":1945,"open":1845,"high":1845,"low":1845,"close":1845,"change":701,"percent_change":142,"volume":852,"transactions":9,"vwap":1845},"2025-05-29",{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":204,"percent_change":204,"volume":1229,"transactions":9,"vwap":1950},"2025-05-28",12.415,12.491,12.36,{"date":1952,"open":1929,"high":1825,"low":1950,"close":1950,"change":683,"percent_change":291,"volume":1083,"transactions":9,"vwap":1950},"2025-05-27",{"date":1954,"open":1826,"high":1955,"low":1831,"close":1831,"change":113,"percent_change":683,"volume":1529,"transactions":9,"vwap":1831},"2025-05-23",12.457,{"date":1957,"open":1958,"high":1959,"low":1831,"close":1826,"change":756,"percent_change":307,"volume":963,"transactions":9,"vwap":1826},"2025-05-22",12.55,12.575,{"date":1961,"open":1962,"high":1962,"low":1958,"close":1958,"change":1963,"percent_change":1964,"volume":1740,"transactions":9,"vwap":1958},"2025-05-21",12.66,-0.134,-1.06,{"date":1966,"open":1967,"high":1968,"low":1958,"close":1968,"change":1969,"percent_change":1970,"volume":837,"transactions":9,"vwap":1968},"2025-05-20",12.561,12.684,0.154,1.23,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1974,"change":683,"percent_change":1975,"volume":1067,"transactions":9,"vwap":1974},"2025-05-19",12.643,12.53,-0.63,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":257,"percent_change":1731,"volume":1981,"transactions":9,"vwap":1980},"2025-05-16",12.52,12.889,12.61,4500,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":1431,"percent_change":568,"volume":702,"transactions":9,"vwap":1984},"2025-05-15",12.515,{"date":1986,"open":1958,"high":1787,"low":1825,"close":1825,"change":998,"percent_change":1987,"volume":884,"transactions":9,"vwap":1825},"2025-05-14",-1.12,{"date":1989,"open":1990,"high":1958,"low":1990,"close":1958,"change":1166,"percent_change":1991,"volume":1183,"transactions":9,"vwap":1958},"2025-05-13",12.34,1.78,{"date":1993,"open":1994,"high":1830,"low":1871,"close":1995,"change":1796,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-05-12",12.468,12.33,-1.79,4000,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":1139,"transactions":9,"vwap":2000},"2025-05-09",12.555,0.169,1.36,{"date":2004,"open":2005,"high":1818,"low":1844,"close":2006,"change":2007,"percent_change":315,"volume":1492,"transactions":9,"vwap":2006},"2025-05-08",12.556,12.386,-0.014,{"date":2009,"open":1974,"high":2010,"low":1845,"close":1845,"change":315,"percent_change":1042,"volume":1594,"transactions":9,"vwap":1845},"2025-05-07",12.616,{"date":2012,"open":2013,"high":2013,"low":1811,"close":1811,"change":751,"percent_change":2014,"volume":828,"transactions":9,"vwap":1811},"2025-05-06",12.8,0.72,{"date":2016,"open":2017,"high":1790,"low":2018,"close":2019,"change":683,"percent_change":291,"volume":1523,"transactions":9,"vwap":2019},"2025-05-05",12.551,12.21,12.42,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1840,"change":536,"percent_change":2025,"volume":752,"transactions":9,"vwap":1840},"2025-05-02",12.312,12.68,12.074,2.8,{"date":2027,"open":1872,"high":1851,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-05-01",11.95,12.16,0.21,1.76,20200,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2028,"change":822,"percent_change":74,"volume":930,"transactions":9,"vwap":2028},"2025-04-30",11.92,12.095,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":221,"percent_change":1537,"volume":697,"transactions":9,"vwap":2042},"2025-04-29",12.102,12.223,11.91,12.08,{"date":2044,"open":2045,"high":1850,"low":2041,"close":1850,"change":796,"percent_change":2046,"volume":1176,"transactions":9,"vwap":1850},"2025-04-28",11.966,2.02,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2041,"change":2051,"percent_change":196,"volume":1482,"transactions":9,"vwap":2041},"2025-04-25",11.96,11.89,-0.002,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":689,"volume":1187,"transactions":9,"vwap":2055},"2025-04-24",11.72,11.912,0.039,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":551,"volume":1067,"transactions":9,"vwap":2060},"2025-04-23",11.896,11.873,-0.027,{"date":180,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":277,"volume":1067,"transactions":9,"vwap":2064},11.887,11.9,11.76,0.013]