[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSBK":3,"homepage-market-summary":33,"stock-historical-LSBK":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LSBK","2026-10-06",{"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},"Lake Shore Bancorp, Inc.","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Lake Shore Bancorp Inc operates as a savings and loan holding company. The bank's business consists of attracting retail deposits from the general public in the areas surrounding its branch offices and investing those deposits, together with funds generated from operations, in commercial real estate loans, one-to-four family residential mortgage loans, home equity lines of credit, and, to a lesser extent, commercial business loans, consumer loans, and investment securities. Its revenues are principally derived from interest earned on loans and investment securities.","98","Dunkirk, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9923,0.36,"Quarterly",{"close":20,"open":21,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},17.99,18.77,18.07,-0.08,-0.44,8072.972207,230,18.1508,19.09,12.5,13907.945251543651,83.3,5157,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,45,52,59,66,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":44},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":42,"sparkline":51,"date":44},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":42,"sparkline":58,"date":44},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":42,"sparkline":65,"date":44},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":41,"is_up":42,"sparkline":71,"date":44},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":42,"sparkline":78,"date":44},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":50,"price":135,"is_up":42},"Industrials","XLI",171.58,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",0.46,49.73,{"name":142,"etf":143,"change":144,"price":145,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":152,"etf":153,"change":154,"price":155,"is_up":42},"Comm Services","XLC",0.04,111.65,[157,162,166,171],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":163,"name":164,"price":165,"change":139,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":167,"name":168,"price":169,"change":170,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":28,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},10.70901,19463,7103876.203389,59.41,"2025-04-24",[187,188,196,205,215,223,231,240,250,260,269,280,289,300,308,318,327,335,343,352,359,367,376,387,396,403,411,417,424,430,437,444,450,457,466,473,481,489,494,502,511,516,523,528,535,543,550,556,563,571,578,585,591,598,606,614,620,624,629,635,640,645,648,652,657,661,666,670,675,683,689,697,703,708,714,721,729,736,743,751,757,761,767,774,780,787,793,798,802,809,813,817,820,825,829,834,839,843,849,852,857,861,867,870,875,878,882,886,890,895,899,902,906,909,912,914,918,923,925,928,930,935,938,941,944,948,955,961,965,972,978,982,988,993,998,1001,1007,1015,1023,1030,1034,1039,1046,1051,1054,1058,1063,1069,1073,1076,1079,1082,1084,1088,1091,1094,1097,1099,1102,1105,1108,1111,1114,1116,1119,1121,1124,1127,1133,1136,1139,1143,1145,1149,1153,1155,1158,1161,1163,1166,1169,1173,1175,1178,1181,1184,1189,1192,1196,1203,1206,1212,1217,1222,1226,1229,1232,1234,1236,1240,1244,1248,1251,1257,1261,1264,1267,1271,1273,1278,1282,1285,1289,1295,1302,1308,1315,1320,1325,1332,1339,1346,1352,1357,1362,1366,1371,1376,1381,1386,1389,1393,1398,1405,1412,1418,1426,1432,1439,1444,1449,1456,1463,1467,1471,1476,1480,1485,1490,1494,1500,1504,1508,1512,1516,1519,1524,1529,1533,1537,1542,1548,1552,1555,1558,1560,1565,1568,1571,1576,1579,1584,1587,1592,1597,1603,1607,1610,1613,1617,1621,1624,1628,1631,1636,1639,1643,1648,1651,1655,1660,1666,1672,1680,1686,1691,1695,1701,1708,1715,1721,1726,1730,1734,1740,1746,1752,1761,1769,1773,1780,1788,1792,1799,1805,1812,1818,1822,1828,1831,1836,1840,1843,1848,1850,1854,1858,1861,1865,1871,1874,1876,1878,1882,1887,1890,1896,1898,1902,1907,1911,1914,1920,1925,1931,1937,1941,1946,1951,1956,1962,1968,1974,1979,1985,1989,1994,1997,2001,2004,2006,2011,2018,2024,2029],{"date":5,"open":21,"high":21,"low":20,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":44,"open":189,"high":190,"low":22,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},18.39,18.59,-0.31,-1.69,36325.515796,887,18.3814,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":110,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",18.13,18.4,18.38,1.32,14552.9241,789,18.352,{"date":206,"open":207,"high":189,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",18.16,17.12,18.14,-0.02,-0.11,7338.9241,397,18.2082,{"date":216,"open":199,"high":217,"low":209,"close":207,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",18.42,-0.24,-1.3,21319.9241,650,18.3222,{"date":224,"open":225,"high":199,"low":22,"close":199,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",18.18,0.27,1.49,26009.9241,843,18.2851,{"date":232,"open":233,"high":198,"low":234,"close":198,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",17.75,17.5,0.31,1.74,18966.596023,424,17.9152,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":57,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",17.56,17.93,17.08,17.82,1.02,21223.532863,253,17.8382,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",17.9,18,17.64,-0.36,-2,15452.166,413,17.7904,{"date":261,"open":262,"high":263,"low":253,"close":253,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",18.15,18.255,-0.265,-1.45,4266.9241,268,18.0929,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",18.26,18.335,18.19,18.265,-0.045,-0.25,18233.9241,518,18.2822,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":98,"volume":286,"transactions":287,"vwap":288},"2026-09-21",18.02,18.51,18.31,0.35,14192.6391,460,18.3677,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",18.435,19.07,17.84,17.96,-0.2,-1.1,259546.614196,831,18.1634,{"date":301,"open":209,"high":302,"low":209,"close":207,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",18.55,0.06,0.33,36704.0261,3337,18.3444,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",17.73,18.48,18.1,0.37,2.09,31666.2291,1394,18.2949,{"date":319,"open":320,"high":302,"low":321,"close":310,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",18.44,17.72,-0.43,-2.37,32854.282468,822,18.1766,{"date":328,"open":329,"high":28,"low":207,"close":207,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",18.56,-0.26,-1.41,44460.233258,963,18.7097,{"date":336,"open":337,"high":337,"low":338,"close":217,"change":322,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",18.85,18.3,-2.28,32813.2751,1465,18.6705,{"date":344,"open":345,"high":346,"low":190,"close":337,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",18.72,18.99,0.26,1.4,32767.216789,779,18.8398,{"date":353,"open":20,"high":337,"low":234,"close":190,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",0.59,3.28,48174.9241,889,18.4575,{"date":360,"open":361,"high":198,"low":361,"close":253,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",17.38,0.62,3.57,47978.9241,931,17.8759,{"date":368,"open":369,"high":370,"low":369,"close":361,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",17.235,17.418,-0.04,-0.23,7385.9241,241,17.3325,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",17.28,17.465,17.2799,17.42,0.19,1.1,17358.7641,208,17.3737,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":210,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",17.24,17.26,17.23,-0.12,5543.975816,283,17.2508,{"date":397,"open":389,"high":378,"low":389,"close":398,"change":399,"percent_change":303,"volume":400,"transactions":401,"vwap":402},"2026-09-01",17.25,0.01,6650.9241,216,17.2589,{"date":404,"open":405,"high":406,"low":407,"close":389,"change":303,"percent_change":285,"volume":408,"transactions":409,"vwap":410},"2026-08-31",17.18,17.245,17.05,15964.9241,172,17.1917,{"date":412,"open":405,"high":413,"low":208,"close":405,"change":399,"percent_change":303,"volume":414,"transactions":415,"vwap":416},"2026-08-28",17.2,15272.9241,198,17.1432,{"date":418,"open":208,"high":389,"low":208,"close":419,"change":420,"percent_change":115,"volume":421,"transactions":422,"vwap":423},"2026-08-27",17.17,-0.03,2341.7097,59,17.1789,{"date":425,"open":413,"high":426,"low":208,"close":413,"change":371,"percent_change":372,"volume":427,"transactions":428,"vwap":429},"2026-08-26",17.2694,9895.2721,131,17.1739,{"date":431,"open":432,"high":378,"low":413,"close":389,"change":154,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",17.2401,0.23,19875.9241,155,17.2426,{"date":438,"open":390,"high":378,"low":413,"close":413,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",-0.05,-0.29,10921.0691,100,17.2563,{"date":445,"open":446,"high":390,"low":446,"close":398,"change":399,"percent_change":303,"volume":447,"transactions":448,"vwap":449},"2026-08-21",17.19,8704.577232,127,17.2366,{"date":451,"open":452,"high":389,"low":413,"close":389,"change":453,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",17.2066,0,3412.9241,112,17.2134,{"date":458,"open":459,"high":389,"low":460,"close":389,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",17.1995,17.184,0.12,0.7,7372.296552,114,17.2065,{"date":467,"open":419,"high":391,"low":208,"close":208,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",-0.055,-0.32,11519.950507,121,17.167,{"date":474,"open":475,"high":391,"low":208,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":374,"vwap":480},"2026-08-17",17.15,17.175,0.015,0.09,10426.7097,17.1646,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":371,"percent_change":372,"volume":486,"transactions":487,"vwap":488},"2026-08-14",17.11,17.16,17.09,6681.115947,115,17.1217,{"date":490,"open":484,"high":413,"low":484,"close":413,"change":420,"percent_change":115,"volume":491,"transactions":492,"vwap":493},"2026-08-13",2021.9241,103,17.1786,{"date":495,"open":496,"high":391,"low":496,"close":391,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",17.14,0.1,0.58,8020.970473,345,17.1885,{"date":503,"open":504,"high":413,"low":505,"close":506,"change":507,"percent_change":130,"volume":508,"transactions":509,"vwap":510},"2026-08-11",17.06,17.0541,17.13,0.08,12787.9821,370,17.1517,{"date":512,"open":513,"high":484,"low":513,"close":407,"change":453,"percent_change":453,"volume":514,"transactions":213,"vwap":515},"2026-08-10",17.03,9212.969437,17.1041,{"date":517,"open":506,"high":475,"low":407,"close":407,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",-0.1,-0.58,5704.748049,307,17.1187,{"date":524,"open":208,"high":405,"low":485,"close":475,"change":507,"percent_change":130,"volume":525,"transactions":526,"vwap":527},"2026-08-06",12659.25496,279,17.1373,{"date":529,"open":530,"high":398,"low":531,"close":531,"change":518,"percent_change":519,"volume":532,"transactions":533,"vwap":534},"2026-08-05",17.215,17.07,8096.9241,190,17.1983,{"date":536,"open":378,"high":378,"low":537,"close":419,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",16.97,-0.07,-0.41,12143.795806,274,17.1042,{"date":544,"open":405,"high":545,"low":407,"close":389,"change":546,"percent_change":547,"volume":548,"transactions":278,"vwap":549},"2026-08-03",17.37,0.07,0.41,16809.847032,17.3143,{"date":551,"open":405,"high":405,"low":552,"close":419,"change":154,"percent_change":433,"volume":553,"transactions":554,"vwap":555},"2026-07-31",17.1,4156.817683,192,17.156,{"date":557,"open":504,"high":496,"low":504,"close":506,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",0.005,0.03,3635.806867,62,17.0783,{"date":564,"open":565,"high":566,"low":504,"close":567,"change":477,"percent_change":478,"volume":568,"transactions":569,"vwap":570},"2026-07-29",17.146,17.155,17.125,9341.9821,165,17.1039,{"date":572,"open":413,"high":413,"low":485,"close":483,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",-0.09,-0.52,3762.8659,209,17.1692,{"date":579,"open":580,"high":581,"low":580,"close":413,"change":453,"percent_change":453,"volume":582,"transactions":583,"vwap":584},"2026-07-27",17.02,17.236,9828.69159,120,17.1072,{"date":586,"open":378,"high":378,"low":587,"close":413,"change":57,"percent_change":144,"volume":588,"transactions":589,"vwap":590},"2026-07-24",16.99,41474.804622,174,17.0387,{"date":592,"open":593,"high":594,"low":593,"close":580,"change":399,"percent_change":303,"volume":595,"transactions":596,"vwap":597},"2026-07-23",16.71,17.3,22796.939827,326,17.1455,{"date":599,"open":600,"high":601,"low":602,"close":601,"change":507,"percent_change":130,"volume":603,"transactions":604,"vwap":605},"2026-07-22",17,17.01,16.72,4319.5929,154,16.8905,{"date":607,"open":608,"high":600,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-21",16.93,-0.16,-0.94,1950.45,63,16.967,{"date":615,"open":552,"high":506,"low":616,"close":485,"change":538,"percent_change":539,"volume":617,"transactions":618,"vwap":619},"2026-07-20",16.78,14035.158689,320,17.0126,{"date":621,"open":622,"high":484,"low":622,"close":484,"change":371,"percent_change":372,"volume":623,"transactions":9,"vwap":484},"2026-07-17",16.9,1100,{"date":625,"open":600,"high":413,"low":600,"close":413,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":413},"2026-07-16",0.15,0.88,1200,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-15",17.049999,0.05,0.29,700,{"date":636,"open":637,"high":637,"low":638,"close":600,"change":371,"percent_change":372,"volume":639,"transactions":9,"vwap":600},"2026-07-14",17.040001,16.96,2300,{"date":641,"open":587,"high":637,"low":638,"close":637,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":637},"2026-07-13",-0.01,-0.06,1900,{"date":646,"open":600,"high":631,"low":600,"close":631,"change":632,"percent_change":633,"volume":647,"transactions":9,"vwap":631},"2026-07-10",4000,{"date":649,"open":587,"high":413,"low":650,"close":600,"change":453,"percent_change":453,"volume":651,"transactions":9,"vwap":600},"2026-07-09",16.98,13200,{"date":653,"open":600,"high":600,"low":654,"close":600,"change":115,"percent_change":655,"volume":656,"transactions":9,"vwap":600},"2026-07-08",16.82,-0.99,24900,{"date":658,"open":484,"high":419,"low":650,"close":419,"change":659,"percent_change":660,"volume":639,"transactions":9,"vwap":419},"2026-07-07",0.16,0.94,{"date":662,"open":663,"high":413,"low":663,"close":601,"change":76,"percent_change":664,"volume":665,"transactions":9,"vwap":601},"2026-07-06",16.8,1.25,4400,{"date":667,"open":389,"high":398,"low":663,"close":663,"change":519,"percent_change":668,"volume":669,"transactions":9,"vwap":663},"2026-07-02",-3.34,7800,{"date":671,"open":672,"high":672,"low":389,"close":361,"change":322,"percent_change":673,"volume":674,"transactions":9,"vwap":361},"2026-07-01",17.66,-2.41,2000,{"date":676,"open":677,"high":294,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-30",16.85,16.64,17.81,0.92,5.45,2600,{"date":684,"open":531,"high":531,"low":677,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-29",16.89,-0.4,-2.31,2500,{"date":690,"open":691,"high":692,"low":602,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-26",16.81,17.34,17.29,0.43,2.55,23700,{"date":698,"open":699,"high":390,"low":699,"close":700,"change":478,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-25",16.69,16.86,0.54,5600,{"date":704,"open":622,"high":483,"low":705,"close":705,"change":23,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-24",16.77,-0.47,8200,{"date":709,"open":475,"high":475,"low":710,"close":677,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":677},"2026-06-23",16.68,-0.18,-1.06,6500,{"date":715,"open":242,"high":242,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-22",16.7001,17.030001,-0.37,-2.13,8678,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-06-18",16.48,17.4,16.26,0.99,6.03,25400,{"date":730,"open":731,"high":723,"low":732,"close":733,"change":76,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-17",16.12,16.049999,16.41,1.3,10200,{"date":737,"open":731,"high":725,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-16",16.11,16.2,0.25,1.57,9900,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-15",15.97,16.16,15.95,-0.33,-2.03,6900,{"date":752,"open":753,"high":753,"low":754,"close":753,"change":507,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-12",16.28,16.13,0.49,6300,{"date":758,"open":747,"high":739,"low":747,"close":739,"change":285,"percent_change":759,"volume":760,"transactions":9,"vwap":739},"2026-06-11",2.21,6100,{"date":762,"open":763,"high":764,"low":765,"close":765,"change":440,"percent_change":766,"volume":682,"transactions":9,"vwap":765},"2026-06-10",15.93,16,15.85,-1.8,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-09",15.87,16.14,0.3,1.89,8600,{"date":775,"open":776,"high":777,"low":778,"close":777,"change":453,"percent_change":453,"volume":779,"transactions":9,"vwap":777},"2026-06-08",15.75,15.84,15.66,15100,{"date":781,"open":782,"high":783,"low":784,"close":777,"change":626,"percent_change":785,"volume":786,"transactions":9,"vwap":777},"2026-06-05",15.78,15.88,15.7,0.96,3100,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":642,"percent_change":643,"volume":792,"transactions":9,"vwap":791},"2026-06-04",15.73,15.77,15.69,3000,{"date":794,"open":795,"high":796,"low":795,"close":784,"change":538,"percent_change":24,"volume":797,"transactions":9,"vwap":784},"2026-06-03",15.67,15.8,4800,{"date":799,"open":800,"high":777,"low":800,"close":790,"change":439,"percent_change":469,"volume":801,"transactions":9,"vwap":790},"2026-06-02",15.68,1500,{"date":803,"open":804,"high":805,"low":806,"close":805,"change":347,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-01",15.6,15.82,15.56,1.67,11300,{"date":810,"open":811,"high":811,"low":806,"close":806,"change":371,"percent_change":330,"volume":812,"transactions":9,"vwap":806},"2026-05-29",15.59,1800,{"date":814,"open":815,"high":804,"low":806,"close":804,"change":453,"percent_change":453,"volume":816,"transactions":9,"vwap":804},"2026-05-28",15.57,16600,{"date":818,"open":804,"high":804,"low":75,"close":804,"change":453,"percent_change":453,"volume":819,"transactions":9,"vwap":804},"2026-05-27",24200,{"date":821,"open":822,"high":747,"low":806,"close":804,"change":518,"percent_change":823,"volume":824,"transactions":9,"vwap":804},"2026-05-26",15.65,-0.64,44000,{"date":826,"open":778,"high":827,"low":811,"close":784,"change":642,"percent_change":643,"volume":828,"transactions":9,"vwap":784},"2026-05-22",15.83,37000,{"date":830,"open":763,"high":763,"low":784,"close":831,"change":210,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-21",15.71,-0.13,3200,{"date":835,"open":777,"high":777,"low":836,"close":789,"change":211,"percent_change":837,"volume":838,"transactions":9,"vwap":789},"2026-05-20",15.5,-0.69,16300,{"date":840,"open":778,"high":841,"low":778,"close":777,"change":433,"percent_change":842,"volume":786,"transactions":9,"vwap":777},"2026-05-19",15.89,1.47,{"date":844,"open":782,"high":845,"low":846,"close":846,"change":115,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-18",15.79,15.61,-1.08,27900,{"date":850,"open":851,"high":782,"low":851,"close":782,"change":642,"percent_change":643,"volume":833,"transactions":9,"vwap":782},"2026-05-15",15.72,{"date":853,"open":851,"high":783,"low":851,"close":845,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":845},"2026-05-14",0.02,0.13,12700,{"date":858,"open":747,"high":747,"low":790,"close":790,"change":115,"percent_change":859,"volume":860,"transactions":9,"vwap":790},"2026-05-13",-1.07,19900,{"date":862,"open":863,"high":864,"low":765,"close":864,"change":478,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-12",15.86,15.94,0.57,5800,{"date":868,"open":747,"high":747,"low":805,"close":765,"change":439,"percent_change":191,"volume":869,"transactions":9,"vwap":765},"2026-05-11",17200,{"date":871,"open":863,"high":872,"low":765,"close":872,"change":303,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-08",15.9,0.38,16200,{"date":876,"open":841,"high":747,"low":805,"close":777,"change":210,"percent_change":832,"volume":877,"transactions":9,"vwap":777},"2026-05-07",6800,{"date":879,"open":872,"high":880,"low":881,"close":863,"change":211,"percent_change":837,"volume":688,"transactions":9,"vwap":863},"2026-05-06",15.91,15.81,{"date":883,"open":745,"high":745,"low":745,"close":745,"change":507,"percent_change":884,"volume":885,"transactions":9,"vwap":745},"2026-05-05",0.5,300,{"date":887,"open":841,"high":841,"low":881,"close":841,"change":573,"percent_change":888,"volume":889,"transactions":9,"vwap":841},"2026-05-04",-0.56,900,{"date":891,"open":892,"high":892,"low":841,"close":893,"change":303,"percent_change":873,"volume":894,"transactions":9,"vwap":893},"2026-05-01",16.08,15.98,1700,{"date":896,"open":783,"high":753,"low":783,"close":897,"change":559,"percent_change":382,"volume":898,"transactions":9,"vwap":897},"2026-04-30",15.92,10500,{"date":900,"open":805,"high":872,"low":805,"close":841,"change":453,"percent_change":453,"volume":901,"transactions":9,"vwap":841},"2026-04-29",5900,{"date":903,"open":805,"high":747,"low":796,"close":841,"change":643,"percent_change":904,"volume":905,"transactions":9,"vwap":841},"2026-04-28",-0.38,2900,{"date":907,"open":764,"high":764,"low":763,"close":747,"change":453,"percent_change":453,"volume":908,"transactions":9,"vwap":747},"2026-04-27",1600,{"date":910,"open":796,"high":747,"low":796,"close":747,"change":497,"percent_change":911,"volume":713,"transactions":9,"vwap":747},"2026-04-24",0.63,{"date":913,"open":872,"high":872,"low":881,"close":765,"change":573,"percent_change":888,"volume":674,"transactions":9,"vwap":765},"2026-04-23",{"date":915,"open":916,"high":745,"low":864,"close":864,"change":642,"percent_change":643,"volume":917,"transactions":9,"vwap":864},"2026-04-22",15.96,2100,{"date":919,"open":831,"high":747,"low":831,"close":747,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":747},"2026-04-21",0.11,0.69,800,{"date":924,"open":765,"high":872,"low":831,"close":777,"change":642,"percent_change":643,"volume":688,"transactions":9,"vwap":777},"2026-04-20",{"date":926,"open":815,"high":765,"low":815,"close":765,"change":659,"percent_change":246,"volume":927,"transactions":9,"vwap":765},"2026-04-17",28000,{"date":929,"open":75,"high":791,"low":75,"close":791,"change":642,"percent_change":643,"volume":889,"transactions":9,"vwap":791},"2026-04-16",{"date":931,"open":804,"high":784,"low":932,"close":784,"change":497,"percent_change":933,"volume":934,"transactions":9,"vwap":784},"2026-04-15",15.48,0.64,7900,{"date":936,"open":800,"high":791,"low":804,"close":804,"change":23,"percent_change":937,"volume":644,"transactions":9,"vwap":804},"2026-04-14",-0.51,{"date":939,"open":778,"high":791,"low":836,"close":800,"change":642,"percent_change":643,"volume":940,"transactions":9,"vwap":800},"2026-04-13",9800,{"date":942,"open":851,"high":851,"low":943,"close":791,"change":642,"percent_change":643,"volume":647,"transactions":9,"vwap":791},"2026-04-10",15.43,{"date":945,"open":946,"high":784,"low":75,"close":784,"change":478,"percent_change":498,"volume":947,"transactions":9,"vwap":784},"2026-04-09",15.62,4600,{"date":949,"open":950,"high":951,"low":952,"close":846,"change":76,"percent_change":953,"volume":954,"transactions":9,"vwap":846},"2026-04-08",15.42,15.64,15.32,1.36,7200,{"date":956,"open":943,"high":957,"low":958,"close":959,"change":453,"percent_change":453,"volume":960,"transactions":9,"vwap":959},"2026-04-07",15.49,15.39,15.4,4500,{"date":962,"open":959,"high":959,"low":963,"close":959,"change":854,"percent_change":855,"volume":964,"transactions":9,"vwap":959},"2026-04-06",15.35,3900,{"date":966,"open":967,"high":836,"low":968,"close":969,"change":855,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-02",15.29,15.13,15.38,0.85,16400,{"date":973,"open":974,"high":967,"low":975,"close":976,"change":546,"percent_change":139,"volume":977,"transactions":9,"vwap":976},"2026-04-01",15.28,15.15,15.25,6600,{"date":979,"open":980,"high":967,"low":981,"close":981,"change":546,"percent_change":139,"volume":833,"transactions":9,"vwap":981},"2026-03-31",15.27,15.18,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":453,"percent_change":453,"volume":682,"transactions":9,"vwap":987},"2026-03-30",15.03,15.23,15.02,15.11,{"date":989,"open":975,"high":990,"low":991,"close":987,"change":711,"percent_change":992,"volume":647,"transactions":9,"vwap":987},"2026-03-27",15.17,15.06,-1.18,{"date":994,"open":967,"high":967,"low":995,"close":967,"change":518,"percent_change":996,"volume":997,"transactions":9,"vwap":967},"2026-03-26",15.21,-0.65,5200,{"date":999,"open":990,"high":958,"low":968,"close":958,"change":354,"percent_change":1000,"volume":877,"transactions":9,"vwap":958},"2026-03-25",3.99,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1005,"change":371,"percent_change":1006,"volume":651,"transactions":9,"vwap":1005},"2026-03-24",14.97,15,14.8,-0.27,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":439,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-03-23",14.9,15.14,14.82,14.84,-0.34,11600,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-03-20",14.56,15.1,14.89,0.32,2.2,48600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":453,"percent_change":453,"volume":1029,"transactions":9,"vwap":1028},"2026-03-19",14.64,14.85,14.55,14.57,32700,{"date":1031,"open":1028,"high":1032,"low":1028,"close":1028,"change":453,"percent_change":453,"volume":1033,"transactions":9,"vwap":1028},"2026-03-18",14.78,14600,{"date":1035,"open":959,"high":959,"low":1036,"close":1028,"change":837,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1028},"2026-03-17",14.53,-4.52,34200,{"date":1040,"open":1041,"high":959,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-16",15.37,15.26,-0.14,-0.91,20300,{"date":1047,"open":957,"high":957,"low":1048,"close":959,"change":420,"percent_change":1049,"volume":1050,"transactions":9,"vwap":959},"2026-03-13",15.36,-0.19,7300,{"date":1052,"open":950,"high":957,"low":950,"close":943,"change":399,"percent_change":303,"volume":1053,"transactions":9,"vwap":943},"2026-03-12",12200,{"date":1055,"open":836,"high":836,"low":1056,"close":950,"change":420,"percent_change":1049,"volume":1057,"transactions":9,"vwap":950},"2026-03-11",15.41,12100,{"date":1059,"open":75,"high":1060,"low":1061,"close":1061,"change":632,"percent_change":1020,"volume":1062,"transactions":9,"vwap":1061},"2026-03-10",15.53,15.45,8100,{"date":1064,"open":1065,"high":800,"low":959,"close":959,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":959},"2026-03-09",15.54,-0.15,-0.96,33900,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1071,"change":23,"percent_change":937,"volume":756,"transactions":9,"vwap":1071},"2026-03-06",15.55,15.63,{"date":1074,"open":836,"high":1072,"low":836,"close":1072,"change":497,"percent_change":933,"volume":1075,"transactions":9,"vwap":1072},"2026-03-05",5000,{"date":1077,"open":1060,"high":1071,"low":836,"close":1060,"change":854,"percent_change":855,"volume":1078,"transactions":9,"vwap":1060},"2026-03-04",6400,{"date":1080,"open":959,"high":1060,"low":959,"close":1081,"change":453,"percent_change":453,"volume":779,"transactions":9,"vwap":1081},"2026-03-03",15.51,{"date":1083,"open":1081,"high":1071,"low":1081,"close":1081,"change":559,"percent_change":382,"volume":1062,"transactions":9,"vwap":1081},"2026-03-02",{"date":1085,"open":1071,"high":1071,"low":1086,"close":932,"change":210,"percent_change":832,"volume":1087,"transactions":9,"vwap":932},"2026-02-27",15.46,13100,{"date":1089,"open":959,"high":1071,"low":959,"close":836,"change":497,"percent_change":1090,"volume":971,"transactions":9,"vwap":836},"2026-02-26",0.65,{"date":1092,"open":1071,"high":1071,"low":959,"close":959,"change":1043,"percent_change":1093,"volume":1053,"transactions":9,"vwap":959},"2026-02-25",-0.9,{"date":1095,"open":1071,"high":946,"low":1065,"close":1065,"change":439,"percent_change":469,"volume":1096,"transactions":9,"vwap":1065},"2026-02-24",8800,{"date":1098,"open":1071,"high":804,"low":1071,"close":811,"change":154,"percent_change":347,"volume":856,"transactions":9,"vwap":811},"2026-02-23",{"date":1100,"open":1071,"high":811,"low":1071,"close":1071,"change":371,"percent_change":330,"volume":1101,"transactions":9,"vwap":1071},"2026-02-20",1300,{"date":1103,"open":1081,"high":811,"low":1081,"close":811,"change":478,"percent_change":498,"volume":1104,"transactions":9,"vwap":811},"2026-02-19",7000,{"date":1106,"open":1071,"high":1071,"low":836,"close":836,"change":399,"percent_change":303,"volume":1107,"transactions":9,"vwap":836},"2026-02-18",3500,{"date":1109,"open":1061,"high":811,"low":1061,"close":957,"change":154,"percent_change":347,"volume":1110,"transactions":9,"vwap":957},"2026-02-17",35100,{"date":1112,"open":1061,"high":1061,"low":1061,"close":1061,"change":538,"percent_change":1113,"volume":792,"transactions":9,"vwap":1061},"2026-02-13",-0.45,{"date":1115,"open":950,"high":75,"low":950,"close":75,"change":497,"percent_change":1090,"volume":647,"transactions":9,"vwap":75},"2026-02-12",{"date":1117,"open":836,"high":1071,"low":950,"close":950,"change":538,"percent_change":1113,"volume":1118,"transactions":9,"vwap":950},"2026-02-11",12800,{"date":1120,"open":75,"high":1072,"low":957,"close":957,"change":642,"percent_change":643,"volume":977,"transactions":9,"vwap":957},"2026-02-10",{"date":1122,"open":957,"high":1072,"low":957,"close":836,"change":855,"percent_change":970,"volume":1123,"transactions":9,"vwap":836},"2026-02-09",3600,{"date":1125,"open":963,"high":943,"low":963,"close":1041,"change":643,"percent_change":1126,"volume":786,"transactions":9,"vwap":1041},"2026-02-06",-0.39,{"date":1128,"open":1129,"high":1129,"low":1130,"close":943,"change":461,"percent_change":1131,"volume":1132,"transactions":9,"vwap":943},"2026-02-05",15.44,15.31,0.78,4200,{"date":1134,"open":1135,"high":1135,"low":1130,"close":1130,"change":632,"percent_change":304,"volume":812,"transactions":9,"vwap":1130},"2026-02-04",15.74,{"date":1137,"open":967,"high":1041,"low":1042,"close":1042,"change":218,"percent_change":1138,"volume":1132,"transactions":9,"vwap":1042},"2026-02-03",-1.55,{"date":1140,"open":980,"high":776,"low":980,"close":836,"change":382,"percent_change":1141,"volume":1142,"transactions":9,"vwap":836},"2026-02-02",1.24,2200,{"date":1144,"open":980,"high":800,"low":980,"close":1130,"change":420,"percent_change":295,"volume":773,"transactions":9,"vwap":1130},"2026-01-30",{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":453,"percent_change":453,"volume":1148,"transactions":9,"vwap":1147},"2026-01-29",15.34,3,{"date":1150,"open":950,"high":836,"low":1147,"close":1147,"change":609,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1147},"2026-01-28",-1.03,2800,{"date":1154,"open":1061,"high":836,"low":969,"close":836,"change":453,"percent_change":453,"volume":1142,"transactions":9,"vwap":836},"2026-01-27",{"date":1156,"open":932,"high":836,"low":969,"close":836,"change":85,"percent_change":1157,"volume":634,"transactions":9,"vwap":836},"2026-01-26",0.91,{"date":1159,"open":1048,"high":1048,"low":1048,"close":1048,"change":115,"percent_change":1160,"volume":634,"transactions":9,"vwap":1048},"2026-01-23",-1.09,{"date":1162,"open":963,"high":1072,"low":963,"close":1060,"change":76,"percent_change":77,"volume":797,"transactions":9,"vwap":1060},"2026-01-22",{"date":1164,"open":1165,"high":950,"low":1165,"close":952,"change":626,"percent_change":726,"volume":713,"transactions":9,"vwap":952},"2026-01-21",15.3,{"date":1167,"open":1168,"high":836,"low":1168,"close":990,"change":854,"percent_change":855,"volume":934,"transactions":9,"vwap":990},"2026-01-20",15.16,{"date":1170,"open":987,"high":1129,"low":987,"close":975,"change":1006,"percent_change":1171,"volume":1172,"transactions":9,"vwap":975},"2026-01-16",-1.75,3400,{"date":1174,"open":1129,"high":1129,"low":975,"close":950,"change":210,"percent_change":832,"volume":797,"transactions":9,"vwap":950},"2026-01-15",{"date":1176,"open":990,"high":932,"low":1018,"close":1129,"change":235,"percent_change":1177,"volume":1062,"transactions":9,"vwap":1129},"2026-01-14",2.05,{"date":1179,"open":984,"high":1010,"low":1005,"close":968,"change":57,"percent_change":120,"volume":1180,"transactions":9,"vwap":968},"2026-01-13",9400,{"date":1182,"open":1026,"high":1004,"low":1026,"close":1183,"change":642,"percent_change":538,"volume":786,"transactions":9,"vwap":1183},"2026-01-12",14.95,{"date":1185,"open":1004,"high":968,"low":1186,"close":1187,"change":303,"percent_change":1188,"volume":760,"transactions":9,"vwap":1187},"2026-01-09",14.91,14.96,0.4,{"date":1190,"open":1191,"high":1004,"low":1011,"close":1009,"change":154,"percent_change":226,"volume":1075,"transactions":9,"vwap":1009},"2026-01-08",14.86,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1191,"change":546,"percent_change":130,"volume":905,"transactions":9,"vwap":1191},"2026-01-07",14.92,14.83,{"date":1197,"open":1198,"high":1019,"low":1199,"close":1200,"change":478,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-01-06",14.77,14.71,14.79,0.61,11700,{"date":1204,"open":1011,"high":1191,"low":1205,"close":1205,"change":399,"percent_change":546,"volume":1062,"transactions":9,"vwap":1205},"2026-01-05",14.7,{"date":1207,"open":1187,"high":1208,"low":1209,"close":1210,"change":559,"percent_change":1211,"volume":651,"transactions":9,"vwap":1210},"2026-01-02",14.98,14.66,14.69,0.2,{"date":1213,"open":1209,"high":1208,"low":1209,"close":1209,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1209},"2025-12-31",-0.22,-1.48,26900,{"date":1218,"open":1219,"high":1003,"low":1205,"close":1220,"change":453,"percent_change":453,"volume":1221,"transactions":9,"vwap":1220},"2025-12-30",14.72,14.88,6700,{"date":1223,"open":1200,"high":1183,"low":1200,"close":1220,"change":461,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1220},"2025-12-29",0.81,6000,{"date":1227,"open":1228,"high":1228,"low":1205,"close":1228,"change":420,"percent_change":295,"volume":833,"transactions":9,"vwap":1228},"2025-12-26",14.76,{"date":1230,"open":1200,"high":1200,"low":1200,"close":1200,"change":453,"percent_change":453,"volume":1231,"transactions":9,"vwap":1200},"2025-12-24",9,{"date":1233,"open":1032,"high":1200,"low":1205,"close":1200,"change":453,"percent_change":453,"volume":644,"transactions":9,"vwap":1200},"2025-12-23",{"date":1235,"open":1200,"high":1194,"low":1200,"close":1200,"change":399,"percent_change":546,"volume":647,"transactions":9,"vwap":1200},"2025-12-22",{"date":1237,"open":1208,"high":1208,"low":1238,"close":1032,"change":76,"percent_change":1239,"volume":1132,"transactions":9,"vwap":1032},"2025-12-19",14.6,1.44,{"date":1241,"open":1005,"high":1005,"low":1036,"close":1028,"change":1066,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1028},"2025-12-18",-1.02,18700,{"date":1245,"open":1004,"high":1004,"low":1205,"close":1219,"change":440,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1219},"2025-12-17",-1.93,20500,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":85,"percent_change":660,"volume":885,"transactions":9,"vwap":1250},"2025-12-16",15.01,{"date":1252,"open":991,"high":1253,"low":1011,"close":1254,"change":115,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2025-12-15",15.19,14.87,-1.13,5400,{"date":1258,"open":1018,"high":975,"low":1259,"close":1260,"change":154,"percent_change":226,"volume":1172,"transactions":9,"vwap":1260},"2025-12-12",14.93,15.04,{"date":1262,"open":1011,"high":1004,"low":1011,"close":1004,"change":633,"percent_change":1263,"volume":674,"transactions":9,"vwap":1004},"2025-12-11",1.97,{"date":1265,"open":1219,"high":1266,"low":1199,"close":1199,"change":1043,"percent_change":610,"volume":866,"transactions":9,"vwap":1199},"2025-12-10",14.94,{"date":1268,"open":1003,"high":1004,"low":1199,"close":1026,"change":23,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1026},"2025-12-09",-0.54,6200,{"date":1272,"open":991,"high":991,"low":1259,"close":1259,"change":546,"percent_change":130,"volume":786,"transactions":9,"vwap":1259},"2025-12-08",{"date":1274,"open":1275,"high":1276,"low":1275,"close":1191,"change":609,"percent_change":859,"volume":1277,"transactions":9,"vwap":1191},"2025-12-05",14.75,15.09,8300,{"date":1279,"open":1004,"high":1018,"low":1208,"close":986,"change":538,"percent_change":1280,"volume":1281,"transactions":9,"vwap":986},"2025-12-04",-0.46,7600,{"date":1283,"open":1009,"high":1276,"low":1220,"close":1276,"change":855,"percent_change":50,"volume":1284,"transactions":9,"vwap":1276},"2025-12-03",21100,{"date":1286,"open":1254,"high":1004,"low":1287,"close":1187,"change":461,"percent_change":1224,"volume":1288,"transactions":9,"vwap":1187},"2025-12-02",14.63,28200,{"date":1290,"open":1291,"high":1012,"low":1292,"close":1012,"change":130,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1012},"2025-12-01",14.46,14.39,3.27,29900,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":154,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2025-11-28",14.27,14.47,14.37,0.28,20100,{"date":1303,"open":1304,"high":1292,"low":1305,"close":1306,"change":399,"percent_change":546,"volume":1307,"transactions":9,"vwap":1306},"2025-11-26",14.32,14.21,14.33,35600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1304,"change":57,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1304},"2025-11-25",14.22,14.34,14.15,1.27,20600,{"date":1316,"open":1317,"high":1306,"low":1317,"close":1318,"change":303,"percent_change":694,"volume":1319,"transactions":9,"vwap":1318},"2025-11-24",14.08,14.14,9300,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1317,"change":461,"percent_change":1324,"volume":1152,"transactions":9,"vwap":1317},"2025-11-21",14.05,14.13,0.86,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":643,"percent_change":322,"volume":1331,"transactions":9,"vwap":1330},"2025-11-20",14.11,14.17,13.9,13.96,26300,{"date":1333,"open":1318,"high":1334,"low":1335,"close":1336,"change":23,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-11-19",14.18,13.98,14.02,-0.57,17300,{"date":1340,"open":1312,"high":1341,"low":1342,"close":1343,"change":609,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-11-18",14.19,13.92,14.1,-1.12,40500,{"date":1347,"open":1305,"high":1348,"low":1349,"close":1350,"change":854,"percent_change":85,"volume":1351,"transactions":9,"vwap":1350},"2025-11-17",14.35,14.16,14.26,16000,{"date":1353,"open":1354,"high":1348,"low":1328,"close":1355,"change":23,"percent_change":888,"volume":1356,"transactions":9,"vwap":1355},"2025-11-14",14.3,14.24,43000,{"date":1358,"open":1348,"high":1359,"low":1310,"close":1304,"change":420,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1304},"2025-11-13",14.4,-0.21,24300,{"date":1363,"open":1359,"high":1359,"low":1364,"close":1348,"change":371,"percent_change":1365,"volume":934,"transactions":9,"vwap":1348},"2025-11-12",14.31,-0.28,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1292,"change":478,"percent_change":911,"volume":1370,"transactions":9,"vwap":1292},"2025-11-11",14.28,14.45,15900,{"date":1372,"open":1350,"high":1354,"low":1373,"close":1354,"change":303,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1354},"2025-11-10",14.2,0.42,10800,{"date":1377,"open":1322,"high":1378,"low":1322,"close":1355,"change":547,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1355},"2025-11-07",14.29,2.96,50000,{"date":1382,"open":1354,"high":1354,"low":1383,"close":1383,"change":24,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-11-06",13.83,-3.08,50400,{"date":1387,"open":1341,"high":1354,"low":1343,"close":1297,"change":461,"percent_change":970,"volume":1388,"transactions":9,"vwap":1297},"2025-11-05",38000,{"date":1390,"open":1343,"high":1306,"low":1391,"close":1312,"change":632,"percent_change":285,"volume":1392,"transactions":9,"vwap":1312},"2025-11-04",14.06,23400,{"date":1394,"open":1342,"high":1343,"low":1395,"close":1343,"change":1300,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1343},"2025-11-03",13.87,2.03,22600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":371,"percent_change":440,"volume":1404,"transactions":9,"vwap":1403},"2025-10-31",13.78,13.89,13.66,13.82,28800,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":659,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-10-30",13.64,13.94,13.86,1.17,17700,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":632,"percent_change":313,"volume":1417,"transactions":9,"vwap":1416},"2025-10-29",13.44,13.88,13.7,13500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":626,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-10-28",13.57,13.73,13.51,13.65,1.11,35800,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":461,"percent_change":125,"volume":1431,"transactions":9,"vwap":1430},"2025-10-27",13.27,13.58,13.5,47000,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":235,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-10-24",13.07,13.39,13.38,2.37,42800,{"date":1440,"open":1441,"high":1434,"low":1441,"close":1434,"change":433,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1434},"2025-10-23",12.86,1.79,54100,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":855,"percent_change":246,"volume":1448,"transactions":9,"vwap":1447},"2025-10-22",12.75,12.84,18100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":497,"percent_change":1455,"volume":1225,"transactions":9,"vwap":1454},"2025-10-21",12.74,12.76,12.66,12.71,0.79,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":478,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-10-20",12.53,12.64,12.61,0.72,4100,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":573,"percent_change":175,"volume":947,"transactions":9,"vwap":1466},"2025-10-17",12.73,12.52,{"date":1468,"open":1469,"high":1469,"low":29,"close":1460,"change":1066,"percent_change":992,"volume":1470,"transactions":9,"vwap":1460},"2025-10-16",12.87,54900,{"date":1472,"open":1473,"high":1474,"low":1451,"close":1452,"change":23,"percent_change":1475,"volume":1281,"transactions":9,"vwap":1452},"2025-10-15",12.8,12.99,-0.62,{"date":1477,"open":1452,"high":1478,"low":1454,"close":1447,"change":154,"percent_change":235,"volume":1479,"transactions":9,"vwap":1447},"2025-10-14",12.85,32400,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1473,"change":23,"percent_change":1475,"volume":1484,"transactions":9,"vwap":1473},"2025-10-13",12.92,12.79,10000,{"date":1486,"open":1487,"high":1482,"low":1469,"close":1488,"change":420,"percent_change":372,"volume":1489,"transactions":9,"vwap":1488},"2025-10-10",12.91,12.88,9000,{"date":1491,"open":1492,"high":1492,"low":1487,"close":1487,"change":439,"percent_change":1126,"volume":1493,"transactions":9,"vwap":1487},"2025-10-09",13.04,19100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":420,"percent_change":372,"volume":1499,"transactions":9,"vwap":1498},"2025-10-08",13.05,13.06,12.96,27200,{"date":1501,"open":1434,"high":1434,"low":1502,"close":1474,"change":643,"percent_change":1280,"volume":1503,"transactions":9,"vwap":1474},"2025-10-07",12.98,25300,{"date":1505,"open":1506,"high":1507,"low":1498,"close":1496,"change":478,"percent_change":921,"volume":838,"transactions":9,"vwap":1496},"2025-10-06",13.09,13.1,{"date":1509,"open":1510,"high":1502,"low":1511,"close":1498,"change":559,"percent_change":433,"volume":760,"transactions":9,"vwap":1498},"2025-10-03",12.94,12.93,{"date":1513,"open":1514,"high":1514,"low":1511,"close":1511,"change":211,"percent_change":1515,"volume":812,"transactions":9,"vwap":1511},"2025-10-02",13.01,-0.84,{"date":1517,"open":1518,"high":1507,"low":1488,"close":1492,"change":154,"percent_change":235,"volume":824,"transactions":9,"vwap":1492},"2025-10-01",13.02,{"date":1520,"open":1507,"high":1521,"low":1474,"close":1522,"change":643,"percent_change":1280,"volume":1523,"transactions":9,"vwap":1522},"2025-09-30",13.11,13,25200,{"date":1525,"open":1526,"high":1527,"low":1518,"close":1497,"change":453,"percent_change":453,"volume":1528,"transactions":9,"vwap":1497},"2025-09-29",13.12,13.13,21600,{"date":1530,"open":1492,"high":1531,"low":1514,"close":1497,"change":854,"percent_change":626,"volume":1532,"transactions":9,"vwap":1497},"2025-09-26",13.22,27800,{"date":1534,"open":1434,"high":1535,"low":1518,"close":1492,"change":420,"percent_change":372,"volume":1536,"transactions":9,"vwap":1492},"2025-09-25",13.16,16500,{"date":1538,"open":1539,"high":1540,"low":1434,"close":1434,"change":211,"percent_change":1541,"volume":901,"transactions":9,"vwap":1434},"2025-09-24",13.14,13.23,-0.83,{"date":1543,"open":1492,"high":1544,"low":1545,"close":1544,"change":626,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-09-23",13.18,13.03,1.15,7700,{"date":1549,"open":1507,"high":1436,"low":1522,"close":1545,"change":538,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1545},"2025-09-22",-0.53,79700,{"date":1553,"open":1434,"high":1526,"low":1518,"close":1507,"change":642,"percent_change":23,"volume":1554,"transactions":9,"vwap":1507},"2025-09-19",28900,{"date":1556,"open":1526,"high":1544,"low":1492,"close":1521,"change":303,"percent_change":139,"volume":1557,"transactions":9,"vwap":1521},"2025-09-18",26200,{"date":1559,"open":1545,"high":1539,"low":1522,"close":1496,"change":854,"percent_change":626,"volume":1038,"transactions":9,"vwap":1496},"2025-09-17",{"date":1561,"open":1562,"high":1563,"low":1545,"close":1545,"change":420,"percent_change":372,"volume":1564,"transactions":9,"vwap":1545},"2025-09-16",13.25,13.31,5100,{"date":1566,"open":1522,"high":1497,"low":1498,"close":1497,"change":546,"percent_change":701,"volume":1567,"transactions":9,"vwap":1497},"2025-09-15",15300,{"date":1569,"open":1521,"high":1521,"low":1502,"close":1474,"change":420,"percent_change":372,"volume":1570,"transactions":9,"vwap":1474},"2025-09-12",20700,{"date":1572,"open":1573,"high":1574,"low":1498,"close":1518,"change":642,"percent_change":23,"volume":1575,"transactions":9,"vwap":1518},"2025-09-11",13.08,13.26,13800,{"date":1577,"open":1521,"high":1526,"low":1478,"close":1545,"change":399,"percent_change":507,"volume":1578,"transactions":9,"vwap":1545},"2025-09-10",37400,{"date":1580,"open":1527,"high":1581,"low":1582,"close":1518,"change":439,"percent_change":904,"volume":1583,"transactions":9,"vwap":1518},"2025-09-09",13.2,12.9,14400,{"date":1585,"open":1581,"high":1531,"low":1434,"close":1434,"change":392,"percent_change":1044,"volume":1586,"transactions":9,"vwap":1434},"2025-09-08",15200,{"date":1588,"open":1589,"high":1574,"low":1497,"close":1590,"change":643,"percent_change":1113,"volume":1591,"transactions":9,"vwap":1590},"2025-09-05",13.21,13.19,36100,{"date":1593,"open":1428,"high":1594,"low":1581,"close":1562,"change":1043,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1562},"2025-09-04",13.37,-1.05,41400,{"date":1598,"open":1599,"high":1600,"low":1562,"close":1435,"change":497,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1435},"2025-09-03",13.33,13.4,0.75,22300,{"date":1604,"open":1605,"high":1605,"low":1428,"close":1606,"change":1066,"percent_change":1344,"volume":971,"transactions":9,"vwap":1606},"2025-09-02",13.45,13.29,{"date":1608,"open":1600,"high":1609,"low":1563,"close":1414,"change":154,"percent_change":771,"volume":656,"transactions":9,"vwap":1414},"2025-08-29",13.48,{"date":1611,"open":1562,"high":1600,"low":1589,"close":1600,"change":92,"percent_change":807,"volume":1612,"transactions":9,"vwap":1600},"2025-08-28",24000,{"date":1614,"open":1615,"high":1562,"low":1507,"close":1544,"change":559,"percent_change":433,"volume":1616,"transactions":9,"vwap":1544},"2025-08-27",13.15,25100,{"date":1618,"open":1545,"high":1615,"low":1619,"close":1615,"change":632,"percent_change":873,"volume":1620,"transactions":9,"vwap":1615},"2025-08-26",12.95,18900,{"date":1622,"open":1487,"high":1615,"low":1487,"close":1507,"change":855,"percent_change":178,"volume":1623,"transactions":9,"vwap":1507},"2025-08-25",33500,{"date":1625,"open":1510,"high":1522,"low":1488,"close":1626,"change":154,"percent_change":235,"volume":1627,"transactions":9,"vwap":1626},"2025-08-22",12.97,45600,{"date":1629,"open":1446,"high":1510,"low":1451,"close":1511,"change":740,"percent_change":1263,"volume":1630,"transactions":9,"vwap":1511},"2025-08-21",36700,{"date":1632,"open":1465,"high":1633,"low":1634,"close":1634,"change":643,"percent_change":706,"volume":1635,"transactions":9,"vwap":1634},"2025-08-20",12.78,12.68,41900,{"date":1637,"open":1483,"high":1483,"low":1453,"close":1451,"change":507,"percent_change":911,"volume":1638,"transactions":9,"vwap":1451},"2025-08-19",89900,{"date":1640,"open":1641,"high":1473,"low":1453,"close":1453,"change":453,"percent_change":453,"volume":1642,"transactions":9,"vwap":1453},"2025-08-18",12.67,30400,{"date":1644,"open":1645,"high":1473,"low":1459,"close":1453,"change":538,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1453},"2025-08-15",12.7,-0.55,28700,{"date":1649,"open":1465,"high":1446,"low":1459,"close":1465,"change":210,"percent_change":609,"volume":1650,"transactions":9,"vwap":1465},"2025-08-14",17400,{"date":1652,"open":1653,"high":1653,"low":1634,"close":1446,"change":453,"percent_change":453,"volume":1654,"transactions":9,"vwap":1446},"2025-08-13",12.77,19700,{"date":1656,"open":1657,"high":1482,"low":29,"close":1446,"change":226,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1446},"2025-08-12",12.55,2.16,27300,{"date":1661,"open":1466,"high":1662,"low":1663,"close":1664,"change":518,"percent_change":1665,"volume":656,"transactions":9,"vwap":1664},"2025-08-11",12.54,12.47,12.48,-0.79,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":226,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-08-08",12.35,12.58,2.19,52300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":643,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-08-07",12.37,12.4,12.29,12.31,-0.49,38700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1674,"change":154,"percent_change":1020,"volume":1685,"transactions":9,"vwap":1674},"2025-08-06",12.34,12.39,12.28,28100,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":920,"percent_change":125,"volume":1470,"transactions":9,"vwap":1689},"2025-08-05",12.22,12.33,12.19,{"date":1692,"open":1693,"high":1677,"low":1690,"close":1688,"change":303,"percent_change":755,"volume":1694,"transactions":9,"vwap":1688},"2025-08-04",12.21,171600,{"date":1696,"open":1677,"high":1677,"low":1697,"close":1698,"change":1066,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-08-01",12.14,12.16,-1.22,49300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1677,"change":740,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1677},"2025-07-31",12.11,12.41,12.02,2.07,175500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":559,"percent_change":740,"volume":1714,"transactions":9,"vwap":1713},"2025-07-30",12.08,12.09,12,12.06,162700,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":23,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-07-29",12.13,12.03,-0.66,130400,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1703,"change":371,"percent_change":748,"volume":1725,"transactions":9,"vwap":1703},"2025-07-28",12.2,12.1,229500,{"date":1727,"open":1724,"high":1682,"low":1724,"close":1728,"change":632,"percent_change":547,"volume":1729,"transactions":9,"vwap":1728},"2025-07-25",12.15,231800,{"date":1731,"open":1712,"high":1732,"low":1712,"close":1724,"change":85,"percent_change":1410,"volume":1733,"transactions":9,"vwap":1724},"2025-07-24",12.38,171400,{"date":1735,"open":1736,"high":1724,"low":1737,"close":1737,"change":1360,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-07-23",12.05,11.96,-1.73,390800,{"date":1741,"open":1703,"high":29,"low":1742,"close":1743,"change":92,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-07-22",11.95,12.17,1.84,263600,{"date":1747,"open":1728,"high":1728,"low":1748,"close":1742,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1742},"2025-07-21",11.5,0.2883,2.47,46000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-07-18",11.66913,11.74298,11.6322,11.66174,-0.1034,-0.88,9072,{"date":1762,"open":1755,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-07-17",11.97932,11.59527,11.76514,0.0886,0.76,13134,{"date":1770,"open":1755,"high":1755,"low":1771,"close":1771,"change":1758,"percent_change":1759,"volume":1772,"transactions":9,"vwap":1771},"2025-07-16",11.67651,1083,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":832,"volume":1779,"transactions":9,"vwap":1777},"2025-07-15",11.81684,11.70606,11.77991,-0.0148,16654,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-07-14",11.71344,11.80207,11.79468,0.0517,0.44,4197,{"date":1789,"open":1755,"high":1790,"low":1755,"close":1755,"change":1778,"percent_change":832,"volume":1791,"transactions":9,"vwap":1755},"2025-07-11",11.75037,2166,{"date":1793,"open":1794,"high":1765,"low":1795,"close":1796,"change":1797,"percent_change":24,"volume":1798,"transactions":9,"vwap":1796},"2025-07-10",11.65436,11.63959,11.75776,-0.0517,10832,{"date":1800,"open":1790,"high":1775,"low":1801,"close":1802,"change":1803,"percent_change":921,"volume":1804,"transactions":9,"vwap":1802},"2025-07-09",11.24077,11.80945,0.0812,73251,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-07-08",11.83161,11.72821,-0.2363,-1.98,2573,{"date":1813,"open":1755,"high":1814,"low":1776,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-07-07",11.96455,0.1994,1.69,5281,{"date":1819,"open":1765,"high":1765,"low":1765,"close":1765,"change":1820,"percent_change":655,"volume":1821,"transactions":9,"vwap":1765},"2025-07-03",-0.1182,271,{"date":1823,"open":1765,"high":1824,"low":1765,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-07-02",11.88331,0.1256,1.07,5687,{"date":1829,"open":1776,"high":1775,"low":1776,"close":1796,"change":1766,"percent_change":1767,"volume":1830,"transactions":9,"vwap":1796},"2025-07-01",12998,{"date":1832,"open":1833,"high":1834,"low":1754,"close":1754,"change":453,"percent_change":453,"volume":1835,"transactions":9,"vwap":1754},"2025-06-30",11.69129,11.69867,9749,{"date":1837,"open":1756,"high":1834,"low":1756,"close":1754,"change":1838,"percent_change":855,"volume":1839,"transactions":9,"vwap":1754},"2025-06-27",0.0148,4333,{"date":1841,"open":1754,"high":1754,"low":1756,"close":1794,"change":453,"percent_change":453,"volume":1842,"transactions":9,"vwap":1794},"2025-06-26",4739,{"date":1844,"open":1845,"high":1794,"low":1845,"close":1794,"change":1846,"percent_change":1847,"volume":1772,"transactions":9,"vwap":1794},"2025-06-25",11.55835,0.096,0.83,{"date":1849,"open":1845,"high":1845,"low":1845,"close":1845,"change":453,"percent_change":453,"volume":453,"transactions":9,"vwap":1845},"2025-06-24",{"date":1851,"open":1852,"high":1852,"low":1845,"close":1845,"change":453,"percent_change":453,"volume":1853,"transactions":9,"vwap":1845},"2025-06-23",11.61743,1219,{"date":1855,"open":1764,"high":1764,"low":1845,"close":1845,"change":1856,"percent_change":904,"volume":1857,"transactions":9,"vwap":1845},"2025-06-20",-0.0443,3927,{"date":1859,"open":1764,"high":1794,"low":1764,"close":1860,"change":1758,"percent_change":1759,"volume":1787,"transactions":9,"vwap":1860},"2025-06-18",11.60266,{"date":1862,"open":1756,"high":1776,"low":1756,"close":1776,"change":1863,"percent_change":99,"volume":1864,"transactions":9,"vwap":1776},"2025-06-17",0.0591,11238,{"date":1866,"open":1867,"high":1794,"low":1867,"close":1868,"change":1869,"percent_change":1049,"volume":1870,"transactions":9,"vwap":1868},"2025-06-16",11.5805,11.64697,-0.0222,4062,{"date":1872,"open":1757,"high":1754,"low":1756,"close":1754,"change":453,"percent_change":453,"volume":1873,"transactions":9,"vwap":1754},"2025-06-13",6499,{"date":1875,"open":1754,"high":1754,"low":1754,"close":1754,"change":453,"percent_change":453,"volume":453,"transactions":9,"vwap":1754},"2025-06-12",{"date":1877,"open":1754,"high":1754,"low":1754,"close":1754,"change":453,"percent_change":453,"volume":453,"transactions":9,"vwap":1754},"2025-06-11",{"date":1879,"open":1757,"high":1776,"low":1868,"close":1754,"change":1880,"percent_change":933,"volume":1881,"transactions":9,"vwap":1754},"2025-06-10",0.0739,1489,{"date":1883,"open":1754,"high":1833,"low":1764,"close":1764,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1764},"2025-06-09",-0.1108,-0.95,2979,{"date":1888,"open":1764,"high":1776,"low":1764,"close":1776,"change":1846,"percent_change":1847,"volume":1889,"transactions":9,"vwap":1776},"2025-06-06",7041,{"date":1891,"open":1892,"high":1868,"low":1893,"close":1893,"change":1894,"percent_change":303,"volume":1895,"transactions":9,"vwap":1893},"2025-06-05",11.62481,11.61004,0.0074,7582,{"date":1897,"open":1860,"high":1860,"low":1860,"close":1860,"change":453,"percent_change":453,"volume":453,"transactions":9,"vwap":1860},"2025-06-04",{"date":1899,"open":1900,"high":1868,"low":1900,"close":1860,"change":1863,"percent_change":99,"volume":1901,"transactions":9,"vwap":1860},"2025-06-03",11.5288,6635,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1856,"percent_change":904,"volume":1906,"transactions":9,"vwap":1905},"2025-06-02",11.50665,11.54358,677,{"date":1908,"open":1868,"high":1868,"low":1867,"close":1909,"change":1910,"percent_change":469,"volume":1886,"transactions":9,"vwap":1909},"2025-05-30",11.58789,-0.0369,{"date":1912,"open":1892,"high":1892,"low":1892,"close":1892,"change":1913,"percent_change":740,"volume":1906,"transactions":9,"vwap":1892},"2025-05-29",0.0295,{"date":1915,"open":1916,"high":1868,"low":1916,"close":1764,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1764},"2025-05-28",11.21123,0.2585,2.28,7447,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1910,"percent_change":469,"volume":1924,"transactions":9,"vwap":1923},"2025-05-27",11.19646,11.33678,1625,{"date":1926,"open":1923,"high":1927,"low":1923,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-05-23",11.37371,0.1329,1.18,2437,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1801,"change":1778,"percent_change":832,"volume":1936,"transactions":9,"vwap":1801},"2025-05-22",11.25554,11.26293,11.226,3520,{"date":1938,"open":1933,"high":1933,"low":1933,"close":1933,"change":1939,"percent_change":354,"volume":1940,"transactions":9,"vwap":1933},"2025-05-21",0.0665,812,{"date":1942,"open":1935,"high":1935,"low":1943,"close":1944,"change":1945,"percent_change":1719,"volume":1839,"transactions":9,"vwap":1944},"2025-05-20",11.10783,11.18907,-0.0739,{"date":1947,"open":1948,"high":1934,"low":1948,"close":1934,"change":1949,"percent_change":726,"volume":1950,"transactions":9,"vwap":1934},"2025-05-19",11.15214,0.1108,2843,{"date":1952,"open":1953,"high":1934,"low":1953,"close":1948,"change":1954,"percent_change":660,"volume":1955,"transactions":9,"vwap":1948},"2025-05-16",11.11521,0.1034,11103,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1803,"percent_change":91,"volume":1873,"transactions":9,"vwap":1961},"2025-05-15",11.041359,11.078287,11.026588,11.048744,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1906,"transactions":9,"vwap":1965},"2025-05-14",11.011817,10.9675,-0.0886,-0.8,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1869,"percent_change":295,"volume":1973,"transactions":9,"vwap":1972},"2025-05-13",10.95273,11.063516,11.05613,3114,{"date":1975,"open":1953,"high":1953,"low":1976,"close":1959,"change":1977,"percent_change":1978,"volume":1827,"transactions":9,"vwap":1959},"2025-05-12",10.96012,0.1403,1.28,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1211,"volume":1984,"transactions":9,"vwap":1982},"2025-05-09",11.085672,10.93796,0.0222,3791,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1797,"percent_change":706,"volume":1988,"transactions":9,"vwap":1987},"2025-05-08",10.9158,542,{"date":1990,"open":1965,"high":1965,"low":1987,"close":1965,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1965},"2025-05-07",-0.2733,-2.43,1760,{"date":1995,"open":1961,"high":1801,"low":1961,"close":1801,"change":1977,"percent_change":1996,"volume":1924,"transactions":9,"vwap":1801},"2025-05-06",1.26,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1825,"percent_change":2000,"volume":1988,"transactions":9,"vwap":1999},"2025-05-05",11.10044,1.14,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":453,"percent_change":453,"volume":453,"transactions":9,"vwap":2003},"2025-05-02",10.97489,{"date":2005,"open":2003,"high":2003,"low":2003,"close":2003,"change":1766,"percent_change":1224,"volume":1772,"transactions":9,"vwap":2003},"2025-05-01",{"date":2007,"open":1943,"high":1943,"low":2008,"close":2008,"change":1766,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-04-30",10.88626,0.82,1896,{"date":2012,"open":2013,"high":1948,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-04-29",11.14476,10.79764,-0.1256,-1.15,24643,{"date":2019,"open":1982,"high":1948,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":1901,"transactions":9,"vwap":2021},"2025-04-28",10.73117,10.92319,-0.5096,-4.46,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":1940,"transactions":9,"vwap":2026},"2025-04-25",11.43279,0.1477,1.31,{"date":185,"open":2030,"high":2031,"low":181,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},10.7164,11.28508,0.5687,5.31,18144]