[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PROV":3,"homepage-market-summary":34,"stock-historical-PROV":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PROV","2026-10-07",{"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},"Provident Financial Hldgs","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Provident Financial Holdings Inc is a holding company of Provident Savings Bank, F.S.B. It is a financial services company committed to serving consumers and small to mid-sized businesses in the Inland Empire region of Southern California. Its business activities consist of community banking, investment services and trustee services for real estate transactions. The group operates in Bank segment that include attracting deposits, offering banking services and originating and purchasing single-family, multi-family, commercial real estate, construction and, to a lesser extent, other mortgage, commercial business and consumer loans. Its evenues are derived from interest earned on its loan and investment portfolios, and fees generated through its community banking activities.","158","Riverside, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0576,0.56,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},18.315,18.4,18.1501,18.36,-0.045,-0.25,12767,263,18.2786,18.99,14.95,9023.232012693226,83.3,7616,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,166,171],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":25,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},14.65,8176,2984386.235186,25.02,"2025-04-25",[186,187,196,206,215,224,234,244,252,262,271,280,291,298,307,315,324,330,338,345,353,363,368,376,384,390,397,403,411,419,425,433,444,455,462,469,475,484,490,499,505,513,522,532,537,546,553,560,568,574,582,592,599,608,616,626,634,641,644,649,655,661,666,669,672,678,682,686,689,692,696,701,705,709,711,717,723,727,730,734,738,742,749,753,759,764,768,770,774,777,782,787,792,795,797,799,803,806,809,811,814,817,821,824,831,834,837,839,845,848,851,855,858,863,866,869,871,874,877,880,884,886,888,891,894,897,901,906,914,921,926,932,939,945,951,956,962,967,971,975,979,983,987,991,995,999,1003,1006,1010,1012,1015,1019,1024,1029,1032,1037,1041,1045,1050,1054,1057,1060,1065,1067,1070,1074,1081,1084,1088,1092,1095,1097,1100,1102,1105,1107,1109,1112,1114,1117,1121,1127,1129,1133,1136,1138,1141,1144,1148,1151,1155,1157,1159,1162,1164,1167,1169,1172,1176,1178,1182,1185,1188,1190,1193,1195,1202,1208,1215,1222,1226,1229,1234,1239,1244,1248,1251,1257,1261,1265,1269,1275,1279,1284,1288,1292,1296,1299,1303,1306,1310,1314,1318,1322,1326,1330,1334,1336,1341,1345,1347,1350,1352,1354,1357,1360,1362,1365,1367,1370,1373,1375,1378,1381,1384,1387,1389,1391,1394,1398,1401,1404,1407,1410,1413,1418,1423,1425,1428,1431,1434,1436,1438,1442,1444,1448,1451,1454,1456,1458,1461,1464,1467,1471,1475,1480,1482,1485,1488,1490,1493,1495,1498,1501,1504,1507,1510,1515,1518,1522,1524,1526,1531,1533,1536,1538,1541,1544,1547,1549,1551,1554,1556,1559,1562,1564,1567,1570,1573,1576,1579,1583,1586,1588,1591,1595,1598,1600,1602,1604,1607,1610,1612,1615,1618,1621,1625,1628,1630,1632,1634,1638,1640,1643,1646,1650,1653,1655,1658,1660,1662,1665,1667,1670,1673,1677,1680,1683,1688,1690,1693,1697,1701,1704,1707],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":189,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",18.3,18.79,0.13,0.71,31952.4134,199,18.3991,{"date":197,"open":21,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",18.49,18.205,18.23,-0.08,-0.44,11856.251957,158,18.3081,{"date":207,"open":208,"high":209,"low":208,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",18.31,18.5,0.06,0.33,12725.127177,296,18.4142,{"date":216,"open":217,"high":21,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",18.07,18.25,0.23,1.28,18485.3694,617,18.1896,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",18.37,18.45,18.02,-0.285,-1.56,4558.4134,162,18.2731,{"date":235,"open":236,"high":23,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",18.32,18.16,18.305,0.035,0.19,6227.4134,229,18.2616,{"date":245,"open":198,"high":198,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",18.27,-0.15,-0.81,8919.5244,318,18.3828,{"date":253,"open":198,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",18.51,18.41,18.42,0.05,0.27,16128.4134,340,18.4746,{"date":263,"open":264,"high":265,"low":266,"close":226,"change":267,"percent_change":257,"volume":268,"transactions":269,"vwap":270},"2026-09-24",18.44,18.55,18.21,0.01,21086.4592,520,18.3879,{"date":272,"open":273,"high":274,"low":275,"close":23,"change":49,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",18.67,18.75,18.35,-1.13,11885.4134,338,18.4937,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",18.69,18.74,18.52,18.57,-0.05,-0.27,6004.4134,237,18.634,{"date":292,"open":282,"high":274,"low":293,"close":294,"change":267,"percent_change":257,"volume":295,"transactions":296,"vwap":297},"2026-09-21",18.38,18.62,17252.4134,433,18.6737,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",18.65,18.6,18.61,0,13442.4134,186,18.6158,{"date":308,"open":309,"high":309,"low":209,"close":302,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",18.95,0.11,0.59,17983.4134,381,18.6202,{"date":316,"open":317,"high":318,"low":319,"close":209,"change":125,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",18.68,18.7437,18.47,-0.64,23472.4134,559,18.6214,{"date":325,"open":274,"high":274,"low":294,"close":294,"change":326,"percent_change":154,"volume":327,"transactions":328,"vwap":329},"2026-09-15",-0.065,7672.79837,179,18.6963,{"date":331,"open":274,"high":274,"low":302,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",18.685,0.055,0.3,20209.1624,374,18.6951,{"date":339,"open":274,"high":340,"low":294,"close":341,"change":201,"percent_change":342,"volume":343,"transactions":344,"vwap":337},"2026-09-11",18.8,18.63,-0.43,16781.4134,412,{"date":346,"open":317,"high":274,"low":347,"close":348,"change":349,"percent_change":310,"volume":350,"transactions":351,"vwap":352},"2026-09-10",18.655,18.71,0.02,25099.4134,456,18.7006,{"date":354,"open":355,"high":356,"low":357,"close":282,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",18.66,18.87,18.56,0.04,0.21,24041.4134,387,18.6983,{"date":364,"open":190,"high":340,"low":300,"close":300,"change":286,"percent_change":287,"volume":365,"transactions":366,"vwap":367},"2026-09-08",22988.3835,505,18.7221,{"date":369,"open":341,"high":29,"low":294,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",18.7,0.17,0.92,30560.3716,458,18.7323,{"date":377,"open":21,"high":302,"low":275,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",18.53,0.2,1.09,45836.3835,404,18.4846,{"date":385,"open":208,"high":209,"low":217,"close":386,"change":349,"percent_change":310,"volume":387,"transactions":388,"vwap":389},"2026-09-02",18.33,21732.945705,403,18.3446,{"date":391,"open":392,"high":275,"low":393,"close":208,"change":303,"percent_change":303,"volume":394,"transactions":395,"vwap":396},"2026-09-01",18.3447,18.09,11738.566225,294,18.2546,{"date":398,"open":275,"high":283,"low":189,"close":208,"change":399,"percent_change":42,"volume":400,"transactions":401,"vwap":402},"2026-08-31",-0.04,14827.5323,262,18.3766,{"date":404,"open":405,"high":405,"low":218,"close":275,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",18.39,0.03,0.16,17336.6335,362,18.3283,{"date":412,"open":255,"high":413,"low":414,"close":236,"change":149,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",18.535,18.22,-0.11,9518.3835,276,18.3796,{"date":420,"open":275,"high":275,"low":208,"close":421,"change":239,"percent_change":240,"volume":422,"transactions":423,"vwap":424},"2026-08-26",18.34,10516.6565,257,18.3445,{"date":426,"open":275,"high":209,"low":427,"close":238,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",18.2517,0.045,0.25,14248.4585,402,18.3454,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",18.14,18.48,18.1,18.26,0.28,1.56,34025.840397,265,18.2383,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",18.01,18.1199,17.895,17.98,0.08,0.45,6600.418207,187,17.9686,{"date":456,"open":449,"high":414,"low":457,"close":458,"change":406,"percent_change":371,"volume":459,"transactions":460,"vwap":461},"2026-08-20",17.875,17.9,13069.2949,185,18.0078,{"date":463,"open":464,"high":437,"low":465,"close":465,"change":399,"percent_change":42,"volume":466,"transactions":467,"vwap":468},"2026-08-19",18.03,17.87,7736.2949,216,17.9534,{"date":470,"open":464,"high":437,"low":471,"close":471,"change":399,"percent_change":42,"volume":472,"transactions":473,"vwap":474},"2026-08-18",17.91,8388.2949,178,18.0012,{"date":476,"open":477,"high":437,"low":458,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",18,17.95,-0.03,-0.17,46325.462528,395,17.9756,{"date":485,"open":228,"high":486,"low":458,"close":449,"change":479,"percent_change":480,"volume":487,"transactions":488,"vwap":489},"2026-08-14",18.13,6422.850894,301,18.0179,{"date":491,"open":492,"high":493,"low":494,"close":446,"change":495,"percent_change":496,"volume":497,"transactions":361,"vwap":498},"2026-08-13",18.047,18.17,17.8,-0.01,-0.06,17023.1124,17.9614,{"date":500,"open":464,"high":437,"low":478,"close":228,"change":75,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",0.39,9612.1719,331,18.0235,{"date":506,"open":507,"high":319,"low":508,"close":478,"change":415,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",18.18,17.79,-0.61,6191.4949,231,18.104,{"date":514,"open":228,"high":515,"low":228,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",18.4208,18.06,0.135,0.75,5786.849838,264,18.1671,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",18.2,17.495,17.925,-0.135,-0.75,14848.026819,267,17.9003,{"date":533,"open":493,"high":275,"low":477,"close":516,"change":406,"percent_change":371,"volume":534,"transactions":535,"vwap":536},"2026-08-06",8981.9599,188,18.144,{"date":538,"open":539,"high":421,"low":540,"close":464,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",18.05,17.905,0.09,0.5,11465.619177,309,18.0614,{"date":547,"open":435,"high":548,"low":458,"close":549,"change":358,"percent_change":550,"volume":551,"transactions":336,"vwap":552},"2026-08-04",18.19,17.94,0.22,15990.4909,18.0553,{"date":554,"open":471,"high":507,"low":458,"close":458,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",0.14,0.79,7973.511627,595,17.9666,{"date":561,"open":562,"high":549,"low":563,"close":564,"change":303,"percent_change":303,"volume":565,"transactions":566,"vwap":567},"2026-07-31",17.86,17.75,17.76,4647.501543,120,17.8575,{"date":569,"open":465,"high":478,"low":570,"close":564,"change":149,"percent_change":415,"volume":571,"transactions":572,"vwap":573},"2026-07-30",17.73,8305.509446,211,17.81,{"date":575,"open":563,"high":478,"low":563,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",17.78,0.18,1.02,5724.428208,205,17.7914,{"date":583,"open":584,"high":477,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",17.48,17.4,17.6,0.34,1.97,15105.8764,363,17.7827,{"date":593,"open":594,"high":585,"low":595,"close":595,"change":358,"percent_change":219,"volume":596,"transactions":597,"vwap":598},"2026-07-27",17.37,17.26,6773.149767,281,17.338,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":267,"percent_change":210,"volume":605,"transactions":606,"vwap":607},"2026-07-24",17.25,17.3,17.21,17.22,4906.812789,126,17.286,{"date":609,"open":610,"high":611,"low":612,"close":603,"change":303,"percent_change":303,"volume":613,"transactions":614,"vwap":615},"2026-07-23",17.2,17.35,17.1,3798.165712,203,17.2355,{"date":617,"open":618,"high":619,"low":620,"close":603,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",17.23,17.28,17.05,0.1,0.58,3683.2384,226,17.2089,{"date":627,"open":612,"high":628,"low":612,"close":629,"change":630,"percent_change":192,"volume":631,"transactions":632,"vwap":633},"2026-07-21",17.3028,17.11,0.12,2894.2384,261,17.1549,{"date":635,"open":601,"high":601,"low":636,"close":636,"change":42,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",16.99,-1.28,3599.2384,356,17.1005,{"date":642,"open":602,"high":602,"low":603,"close":603,"change":267,"percent_change":210,"volume":643,"transactions":9,"vwap":603},"2026-07-17",1600,{"date":645,"open":610,"high":646,"low":647,"close":610,"change":358,"percent_change":219,"volume":648,"transactions":9,"vwap":610},"2026-07-16",17.34,17.16,3200,{"date":650,"open":651,"high":652,"low":653,"close":647,"change":149,"percent_change":125,"volume":654,"transactions":9,"vwap":647},"2026-07-15",17.27,17.32,17.09,8000,{"date":656,"open":610,"high":657,"low":647,"close":658,"change":210,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-14",17.38,17.18,0.35,5300,{"date":662,"open":602,"high":646,"low":663,"close":663,"change":664,"percent_change":528,"volume":665,"transactions":9,"vwap":663},"2026-07-13",17.12,-0.13,6800,{"date":667,"open":602,"high":602,"low":601,"close":601,"change":358,"percent_change":219,"volume":668,"transactions":9,"vwap":601},"2026-07-10",1900,{"date":670,"open":610,"high":601,"low":610,"close":603,"change":406,"percent_change":371,"volume":671,"transactions":9,"vwap":603},"2026-07-09",7200,{"date":673,"open":612,"high":674,"low":675,"close":658,"change":75,"percent_change":676,"volume":677,"transactions":9,"vwap":658},"2026-07-08",17.19,17.049999,0.41,2100,{"date":679,"open":618,"high":680,"low":612,"close":629,"change":303,"percent_change":303,"volume":681,"transactions":9,"vwap":629},"2026-07-07",17.24,3000,{"date":683,"open":651,"high":657,"low":629,"close":629,"change":684,"percent_change":130,"volume":685,"transactions":9,"vwap":629},"2026-07-06",-0.1,4300,{"date":687,"open":688,"high":688,"low":610,"close":603,"change":149,"percent_change":125,"volume":677,"transactions":9,"vwap":603},"2026-07-02",17.39,{"date":690,"open":651,"high":651,"low":603,"close":618,"change":406,"percent_change":371,"volume":691,"transactions":9,"vwap":618},"2026-07-01",3500,{"date":693,"open":601,"high":694,"low":610,"close":610,"change":495,"percent_change":496,"volume":695,"transactions":9,"vwap":610},"2026-06-30",17.33,4700,{"date":697,"open":698,"high":698,"low":699,"close":603,"change":267,"percent_change":210,"volume":700,"transactions":9,"vwap":603},"2026-06-29",17.29,17.15,4600,{"date":702,"open":601,"high":601,"low":703,"close":610,"change":406,"percent_change":371,"volume":704,"transactions":9,"vwap":610},"2026-06-26",17.17,12700,{"date":706,"open":680,"high":601,"low":663,"close":703,"change":257,"percent_change":707,"volume":708,"transactions":9,"vwap":703},"2026-06-25",0.29,2700,{"date":710,"open":603,"high":603,"low":612,"close":663,"change":267,"percent_change":210,"volume":648,"transactions":9,"vwap":663},"2026-06-24",{"date":712,"open":713,"high":629,"low":714,"close":629,"change":240,"percent_change":715,"volume":716,"transactions":9,"vwap":629},"2026-06-23",17,16.91,1.12,4000,{"date":718,"open":713,"high":703,"low":719,"close":720,"change":450,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-22",16.84,16.92,0.48,4400,{"date":724,"open":653,"high":601,"low":719,"close":719,"change":25,"percent_change":725,"volume":726,"transactions":9,"vwap":719},"2026-06-18",-1.46,11000,{"date":728,"open":663,"high":699,"low":675,"close":653,"change":75,"percent_change":676,"volume":729,"transactions":9,"vwap":653},"2026-06-17",4800,{"date":731,"open":699,"high":699,"low":732,"close":732,"change":267,"percent_change":210,"volume":733,"transactions":9,"vwap":732},"2026-06-16",17.02,4100,{"date":735,"open":680,"high":646,"low":736,"close":736,"change":684,"percent_change":130,"volume":737,"transactions":9,"vwap":736},"2026-06-15",17.01,7700,{"date":739,"open":612,"high":618,"low":612,"close":629,"change":555,"percent_change":740,"volume":741,"transactions":9,"vwap":629},"2026-06-12",0.82,5400,{"date":743,"open":680,"high":680,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-11",16.94,16.97,-0.09,-0.53,6400,{"date":750,"open":610,"high":610,"low":636,"close":751,"change":303,"percent_change":303,"volume":752,"transactions":9,"vwap":751},"2026-06-10",17.059999,9800,{"date":754,"open":755,"high":756,"low":755,"close":751,"change":258,"percent_change":757,"volume":758,"transactions":9,"vwap":751},"2026-06-09",16.9,17.36,1.61,8400,{"date":760,"open":636,"high":603,"low":761,"close":762,"change":664,"percent_change":99,"volume":763,"transactions":9,"vwap":762},"2026-06-08",16.78,16.79,12300,{"date":765,"open":766,"high":699,"low":766,"close":720,"change":303,"percent_change":303,"volume":767,"transactions":9,"vwap":720},"2026-06-05",16.44,12900,{"date":769,"open":713,"high":604,"low":720,"close":720,"change":349,"percent_change":630,"volume":704,"transactions":9,"vwap":720},"2026-06-04",{"date":771,"open":713,"high":713,"low":772,"close":755,"change":495,"percent_change":496,"volume":773,"transactions":9,"vwap":755},"2026-06-03",16.86,6200,{"date":775,"open":713,"high":601,"low":755,"close":714,"change":399,"percent_change":161,"volume":776,"transactions":9,"vwap":714},"2026-06-02",12200,{"date":778,"open":779,"high":779,"low":772,"close":780,"change":303,"percent_change":303,"volume":781,"transactions":9,"vwap":780},"2026-06-01",17.07,16.95,10000,{"date":783,"open":699,"high":601,"low":772,"close":780,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":780},"2026-05-29",-0.16,-0.94,11500,{"date":788,"open":789,"high":789,"low":629,"close":629,"change":790,"percent_change":248,"volume":791,"transactions":9,"vwap":629},"2026-05-28",17.31,-0.14,8300,{"date":793,"open":601,"high":601,"low":674,"close":601,"change":257,"percent_change":707,"volume":794,"transactions":9,"vwap":601},"2026-05-27",1300,{"date":796,"open":652,"high":688,"low":610,"close":610,"change":479,"percent_change":480,"volume":748,"transactions":9,"vwap":610},"2026-05-26",{"date":798,"open":652,"high":611,"low":604,"close":618,"change":267,"percent_change":210,"volume":733,"transactions":9,"vwap":618},"2026-05-22",{"date":800,"open":699,"high":619,"low":629,"close":604,"change":310,"percent_change":801,"volume":802,"transactions":9,"vwap":604},"2026-05-21",0.64,7900,{"date":804,"open":663,"high":594,"low":736,"close":629,"change":310,"percent_change":805,"volume":758,"transactions":9,"vwap":629},"2026-05-20",0.65,{"date":807,"open":736,"high":612,"low":713,"close":713,"change":406,"percent_change":577,"volume":808,"transactions":9,"vwap":713},"2026-05-19",2400,{"date":810,"open":612,"high":699,"low":745,"close":745,"change":399,"percent_change":161,"volume":733,"transactions":9,"vwap":745},"2026-05-18",{"date":812,"open":714,"high":663,"low":714,"close":736,"change":267,"percent_change":210,"volume":813,"transactions":9,"vwap":736},"2026-05-15",3300,{"date":815,"open":653,"high":699,"low":636,"close":713,"change":303,"percent_change":303,"volume":816,"transactions":9,"vwap":713},"2026-05-14",9400,{"date":818,"open":751,"high":612,"low":819,"close":713,"change":303,"percent_change":303,"volume":820,"transactions":9,"vwap":713},"2026-05-13",16.96,15100,{"date":822,"open":780,"high":675,"low":780,"close":713,"change":257,"percent_change":707,"volume":823,"transactions":9,"vwap":713},"2026-05-12",2000,{"date":825,"open":826,"high":680,"low":827,"close":780,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":780},"2026-05-11",17.13,16.88,-0.18,-1.05,11100,{"date":832,"open":699,"high":602,"low":612,"close":826,"change":479,"percent_change":480,"volume":833,"transactions":9,"vwap":826},"2026-05-08",13800,{"date":835,"open":610,"high":610,"low":699,"close":647,"change":257,"percent_change":707,"volume":836,"transactions":9,"vwap":647},"2026-05-07",2900,{"date":838,"open":675,"high":646,"low":675,"close":629,"change":450,"percent_change":76,"volume":802,"transactions":9,"vwap":629},"2026-05-06",{"date":840,"open":841,"high":694,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-05",17.030001,-0.07,-0.41,7400,{"date":846,"open":601,"high":601,"low":612,"close":612,"change":286,"percent_change":847,"volume":836,"transactions":9,"vwap":612},"2026-05-04",-0.29,{"date":849,"open":699,"high":601,"low":675,"close":699,"change":495,"percent_change":496,"volume":850,"transactions":9,"vwap":699},"2026-05-01",2800,{"date":852,"open":663,"high":688,"low":663,"close":647,"change":399,"percent_change":853,"volume":854,"transactions":9,"vwap":647},"2026-04-30",-0.23,12600,{"date":856,"open":601,"high":601,"low":780,"close":610,"change":210,"percent_change":659,"volume":857,"transactions":9,"vwap":610},"2026-04-29",5000,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":191,"percent_change":862,"volume":665,"transactions":9,"vwap":861},"2026-04-28",17.42,17.14,0.76,{"date":864,"open":861,"high":601,"low":736,"close":736,"change":303,"percent_change":303,"volume":865,"transactions":9,"vwap":736},"2026-04-27",6300,{"date":867,"open":651,"high":651,"low":736,"close":736,"change":399,"percent_change":853,"volume":868,"transactions":9,"vwap":736},"2026-04-24",13200,{"date":870,"open":612,"high":699,"low":675,"close":675,"change":349,"percent_change":630,"volume":836,"transactions":9,"vwap":675},"2026-04-23",{"date":872,"open":861,"high":651,"low":713,"close":841,"change":267,"percent_change":210,"volume":873,"transactions":9,"vwap":841},"2026-04-22",5800,{"date":875,"open":658,"high":603,"low":755,"close":732,"change":479,"percent_change":828,"volume":876,"transactions":9,"vwap":732},"2026-04-21",7800,{"date":878,"open":680,"high":646,"low":675,"close":675,"change":267,"percent_change":210,"volume":879,"transactions":9,"vwap":675},"2026-04-20",10700,{"date":881,"open":698,"high":611,"low":882,"close":882,"change":664,"percent_change":883,"volume":876,"transactions":9,"vwap":882},"2026-04-17",17.040001,-0.76,{"date":885,"open":680,"high":680,"low":699,"close":703,"change":303,"percent_change":303,"volume":729,"transactions":9,"vwap":703},"2026-04-16",{"date":887,"open":680,"high":680,"low":699,"close":703,"change":303,"percent_change":303,"volume":648,"transactions":9,"vwap":703},"2026-04-15",{"date":889,"open":618,"high":618,"low":647,"close":703,"change":349,"percent_change":630,"volume":890,"transactions":9,"vwap":703},"2026-04-14",14700,{"date":892,"open":680,"high":680,"low":772,"close":699,"change":349,"percent_change":630,"volume":893,"transactions":9,"vwap":699},"2026-04-13",9900,{"date":895,"open":680,"high":680,"low":882,"close":826,"change":479,"percent_change":480,"volume":896,"transactions":9,"vwap":826},"2026-04-10",11600,{"date":898,"open":841,"high":610,"low":745,"close":647,"change":359,"percent_change":899,"volume":900,"transactions":9,"vwap":647},"2026-04-09",1.24,11700,{"date":902,"open":819,"high":658,"low":720,"close":780,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":780},"2026-04-08",0.42,2.54,16500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":358,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-07",16.57,16.69,16.46,16.53,0.24,24900,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":219,"percent_change":920,"volume":896,"transactions":9,"vwap":919},"2026-04-06",16.26,16.74,16.25,16.49,1.41,{"date":922,"open":923,"high":924,"low":925,"close":916,"change":267,"percent_change":210,"volume":737,"transactions":9,"vwap":916},"2026-04-02",16.24,16.3,16.17,{"date":927,"open":918,"high":928,"low":929,"close":918,"change":191,"percent_change":930,"volume":931,"transactions":9,"vwap":918},"2026-04-01",16.36,16.16,0.81,21800,{"date":933,"open":934,"high":924,"low":935,"close":936,"change":75,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-03-31",16.2,16.11,16.12,0.44,15700,{"date":940,"open":941,"high":934,"low":942,"close":943,"change":358,"percent_change":429,"volume":944,"transactions":9,"vwap":943},"2026-03-30",16.14,15.81,16.049999,14200,{"date":946,"open":947,"high":934,"low":948,"close":949,"change":842,"percent_change":202,"volume":950,"transactions":9,"vwap":949},"2026-03-27",16.030001,15.95,16.01,18700,{"date":952,"open":949,"high":934,"low":953,"close":954,"change":842,"percent_change":342,"volume":955,"transactions":9,"vwap":954},"2026-03-26",16,16.08,9500,{"date":957,"open":958,"high":918,"low":959,"close":959,"change":257,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-03-25",16.19,16.15,0.31,14300,{"date":963,"open":929,"high":964,"low":949,"close":965,"change":415,"percent_change":966,"volume":955,"transactions":9,"vwap":965},"2026-03-24",16.28,16.1,-0.68,{"date":968,"open":934,"high":916,"low":969,"close":970,"change":577,"percent_change":715,"volume":844,"transactions":9,"vwap":970},"2026-03-23",16.07,16.21,{"date":972,"open":973,"high":918,"low":953,"close":947,"change":842,"percent_change":342,"volume":974,"transactions":9,"vwap":947},"2026-03-20",16.23,12100,{"date":976,"open":965,"high":973,"low":977,"close":965,"change":371,"percent_change":978,"volume":685,"transactions":9,"vwap":965},"2026-03-19",15.9,1.07,{"date":980,"open":954,"high":959,"low":981,"close":981,"change":746,"percent_change":982,"volume":677,"transactions":9,"vwap":981},"2026-03-18",15.93,-0.56,{"date":984,"open":985,"high":928,"low":986,"close":986,"change":746,"percent_change":982,"volume":791,"transactions":9,"vwap":986},"2026-03-17",16.13,16.02,{"date":988,"open":969,"high":989,"low":943,"close":935,"change":210,"percent_change":990,"volume":648,"transactions":9,"vwap":935},"2026-03-16",16.29,0.37,{"date":992,"open":965,"high":993,"low":949,"close":943,"change":358,"percent_change":429,"volume":994,"transactions":9,"vwap":943},"2026-03-13",16.18,5600,{"date":996,"open":997,"high":949,"low":997,"close":949,"change":541,"percent_change":998,"volume":865,"transactions":9,"vwap":949},"2026-03-12",15.91,0.57,{"date":1000,"open":954,"high":954,"low":1001,"close":1002,"change":267,"percent_change":210,"volume":773,"transactions":9,"vwap":1002},"2026-03-11",15.75,15.92,{"date":1004,"open":949,"high":989,"low":997,"close":997,"change":125,"percent_change":528,"volume":1005,"transactions":9,"vwap":997},"2026-03-10",5700,{"date":1007,"open":953,"high":959,"low":1008,"close":947,"change":790,"percent_change":1009,"volume":729,"transactions":9,"vwap":947},"2026-03-09",15.88,-0.87,{"date":1011,"open":959,"high":973,"low":953,"close":925,"change":257,"percent_change":960,"volume":729,"transactions":9,"vwap":925},"2026-03-06",{"date":1013,"open":954,"high":916,"low":943,"close":936,"change":746,"percent_change":982,"volume":1014,"transactions":9,"vwap":936},"2026-03-05",7100,{"date":1016,"open":943,"high":1017,"low":943,"close":970,"change":439,"percent_change":1018,"volume":767,"transactions":9,"vwap":970},"2026-03-04",16.22,1.76,{"date":1020,"open":1021,"high":947,"low":1022,"close":981,"change":201,"percent_change":1023,"volume":816,"transactions":9,"vwap":981},"2026-03-03",15.73,15.69,-0.5,{"date":1025,"open":1026,"high":958,"low":1027,"close":949,"change":267,"percent_change":210,"volume":1028,"transactions":9,"vwap":949},"2026-03-02",15.87,15.76,20700,{"date":1030,"open":993,"high":993,"low":1031,"close":953,"change":746,"percent_change":982,"volume":1005,"transactions":9,"vwap":953},"2026-02-27",15.98,{"date":1033,"open":970,"high":970,"low":1034,"close":1034,"change":125,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-02-26",16.09,-0.74,3800,{"date":1038,"open":953,"high":918,"low":953,"close":970,"change":371,"percent_change":1039,"volume":1040,"transactions":9,"vwap":970},"2026-02-25",1.06,7500,{"date":1042,"open":965,"high":923,"low":949,"close":1043,"change":149,"percent_change":125,"volume":1044,"transactions":9,"vwap":1043},"2026-02-24",16.040001,3700,{"date":1046,"open":953,"high":928,"low":953,"close":1047,"change":1048,"percent_change":1049,"volume":729,"transactions":9,"vwap":1047},"2026-02-23",16.059999,-0.19,-1.17,{"date":1051,"open":1052,"high":924,"low":929,"close":918,"change":303,"percent_change":303,"volume":1053,"transactions":9,"vwap":918},"2026-02-20",16.27,2200,{"date":1055,"open":959,"high":918,"low":943,"close":918,"change":621,"percent_change":1056,"volume":808,"transactions":9,"vwap":918},"2026-02-19",0.62,{"date":1058,"open":936,"high":989,"low":947,"close":959,"change":191,"percent_change":930,"volume":1059,"transactions":9,"vwap":959},"2026-02-18",5500,{"date":1061,"open":923,"high":1062,"low":986,"close":986,"change":1063,"percent_change":1064,"volume":1014,"transactions":9,"vwap":986},"2026-02-17",16.35,-0.2,-1.23,{"date":1066,"open":924,"high":924,"low":985,"close":1017,"change":399,"percent_change":25,"volume":865,"transactions":9,"vwap":1017},"2026-02-13",{"date":1068,"open":1017,"high":1069,"low":1017,"close":916,"change":479,"percent_change":828,"volume":823,"transactions":9,"vwap":916},"2026-02-12",16.31,{"date":1071,"open":958,"high":1072,"low":958,"close":989,"change":960,"percent_change":1073,"volume":1044,"transactions":9,"vwap":989},"2026-02-11",16.64,1.94,{"date":1075,"open":1076,"high":1077,"low":948,"close":1031,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1031},"2026-02-10",16.4,16.45,-0.28,-1.72,11900,{"date":1082,"open":1083,"high":1077,"low":918,"close":916,"change":303,"percent_change":303,"volume":737,"transactions":9,"vwap":916},"2026-02-09",16.33,{"date":1085,"open":1077,"high":1086,"low":916,"close":916,"change":303,"percent_change":303,"volume":1087,"transactions":9,"vwap":916},"2026-02-06",16.47,6000,{"date":1089,"open":923,"high":1090,"low":970,"close":916,"change":349,"percent_change":630,"volume":1091,"transactions":9,"vwap":916},"2026-02-05",16.52,17000,{"date":1093,"open":934,"high":918,"low":936,"close":923,"change":541,"percent_change":17,"volume":1094,"transactions":9,"vwap":923},"2026-02-04",3900,{"date":1096,"open":973,"high":916,"low":965,"close":959,"change":267,"percent_change":210,"volume":741,"transactions":9,"vwap":959},"2026-02-03",{"date":1098,"open":970,"high":970,"low":941,"close":941,"change":149,"percent_change":125,"volume":1099,"transactions":9,"vwap":941},"2026-02-02",6700,{"date":1101,"open":934,"high":934,"low":959,"close":929,"change":399,"percent_change":25,"volume":823,"transactions":9,"vwap":929},"2026-01-30",{"date":1103,"open":924,"high":924,"low":948,"close":934,"change":303,"percent_change":303,"volume":1104,"transactions":9,"vwap":934},"2026-01-29",8700,{"date":1106,"open":929,"high":934,"low":959,"close":934,"change":541,"percent_change":17,"volume":1014,"transactions":9,"vwap":934},"2026-01-28",{"date":1108,"open":985,"high":924,"low":935,"close":935,"change":149,"percent_change":125,"volume":1036,"transactions":9,"vwap":935},"2026-01-27",{"date":1110,"open":924,"high":924,"low":985,"close":985,"change":480,"percent_change":1111,"volume":816,"transactions":9,"vwap":985},"2026-01-26",-1.04,{"date":1113,"open":1052,"high":924,"low":929,"close":924,"change":406,"percent_change":577,"volume":741,"transactions":9,"vwap":924},"2026-01-23",{"date":1115,"open":949,"high":1052,"low":953,"close":1052,"change":359,"percent_change":1116,"volume":1005,"transactions":9,"vwap":1052},"2026-01-22",1.31,{"date":1118,"open":1034,"high":925,"low":947,"close":1047,"change":621,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1047},"2026-01-21",0.63,36000,{"date":1122,"open":1123,"high":1047,"low":1027,"close":1124,"change":286,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-01-20",15.77,15.96,-0.31,3100,{"date":1128,"open":1047,"high":1034,"low":1002,"close":949,"change":303,"percent_change":303,"volume":1053,"transactions":9,"vwap":949},"2026-01-16",{"date":1130,"open":947,"high":947,"low":1131,"close":949,"change":303,"percent_change":303,"volume":1132,"transactions":9,"vwap":949},"2026-01-15",15.55,26600,{"date":1134,"open":981,"high":941,"low":981,"close":949,"change":303,"percent_change":303,"volume":1135,"transactions":9,"vwap":949},"2026-01-14",1100,{"date":1137,"open":953,"high":925,"low":981,"close":949,"change":399,"percent_change":25,"volume":1053,"transactions":9,"vwap":949},"2026-01-13",{"date":1139,"open":965,"high":1052,"low":943,"close":943,"change":842,"percent_change":342,"volume":1140,"transactions":9,"vwap":943},"2026-01-12",1400,{"date":1142,"open":924,"high":924,"low":936,"close":936,"change":480,"percent_change":1111,"volume":1143,"transactions":9,"vwap":936},"2026-01-09",1800,{"date":1145,"open":1069,"high":1069,"low":1017,"close":989,"change":555,"percent_change":1146,"volume":1147,"transactions":9,"vwap":989},"2026-01-08",0.87,16000,{"date":1149,"open":959,"high":959,"low":959,"close":959,"change":303,"percent_change":303,"volume":1150,"transactions":9,"vwap":959},"2026-01-07",696,{"date":1152,"open":1153,"high":1017,"low":1153,"close":959,"change":267,"percent_change":210,"volume":1154,"transactions":9,"vwap":959},"2026-01-06",15.85,5200,{"date":1156,"open":977,"high":918,"low":977,"close":941,"change":407,"percent_change":177,"volume":1126,"transactions":9,"vwap":941},"2026-01-05",{"date":1158,"open":934,"high":934,"low":977,"close":1031,"change":75,"percent_change":937,"volume":178,"transactions":9,"vwap":1031},"2026-01-02",{"date":1160,"open":977,"high":965,"low":1161,"close":997,"change":286,"percent_change":1125,"volume":1087,"transactions":9,"vwap":997},"2025-12-31",15.8,{"date":1163,"open":943,"high":959,"low":948,"close":1124,"change":415,"percent_change":966,"volume":1140,"transactions":9,"vwap":1124},"2025-12-30",{"date":1165,"open":997,"high":934,"low":1166,"close":969,"change":149,"percent_change":125,"volume":868,"transactions":9,"vwap":969},"2025-12-29",15.52,{"date":1168,"open":981,"high":970,"low":977,"close":1034,"change":842,"percent_change":342,"volume":741,"transactions":9,"vwap":1034},"2025-12-26",{"date":1170,"open":929,"high":929,"low":929,"close":929,"change":371,"percent_change":1039,"volume":1171,"transactions":9,"vwap":929},"2025-12-24",800,{"date":1173,"open":977,"high":965,"low":977,"close":1174,"change":495,"percent_change":496,"volume":1175,"transactions":9,"vwap":1174},"2025-12-23",15.99,11400,{"date":1177,"open":954,"high":993,"low":1002,"close":953,"change":406,"percent_change":240,"volume":681,"transactions":9,"vwap":953},"2025-12-22",{"date":1179,"open":953,"high":934,"low":1180,"close":1181,"change":746,"percent_change":982,"volume":708,"transactions":9,"vwap":1181},"2025-12-19",15.74,15.97,{"date":1183,"open":925,"high":923,"low":977,"close":1047,"change":201,"percent_change":1023,"volume":1184,"transactions":9,"vwap":1047},"2025-12-18",20800,{"date":1186,"open":965,"high":993,"low":1187,"close":941,"change":358,"percent_change":429,"volume":950,"transactions":9,"vwap":941},"2025-12-17",15.84,{"date":1189,"open":949,"high":965,"low":1027,"close":965,"change":149,"percent_change":125,"volume":681,"transactions":9,"vwap":965},"2025-12-16",{"date":1191,"open":1174,"high":936,"low":1008,"close":936,"change":960,"percent_change":1192,"volume":677,"transactions":9,"vwap":936},"2025-12-15",1.96,{"date":1194,"open":1153,"high":1002,"low":1022,"close":942,"change":201,"percent_change":1023,"volume":1014,"transactions":9,"vwap":942},"2025-12-12",{"date":1196,"open":1197,"high":1198,"low":1199,"close":1198,"change":359,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2025-12-11",15.68,15.89,15.54,1.34,35200,{"date":1203,"open":1204,"high":1197,"low":1205,"close":1197,"change":76,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1197},"2025-12-10",15.41,15.25,3.09,12800,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":379,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2025-12-09",15.48,15.15,15.21,1.33,7300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":847,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2025-12-08",15.5,15.58,15.01,-1.9,25700,{"date":1223,"open":1199,"high":1199,"low":1205,"close":1224,"change":303,"percent_change":303,"volume":1225,"transactions":9,"vwap":1224},"2025-12-05",15.3,5900,{"date":1227,"open":1228,"high":1228,"low":1219,"close":1224,"change":746,"percent_change":130,"volume":1175,"transactions":9,"vwap":1224},"2025-12-04",15.65,{"date":1230,"open":1231,"high":1199,"low":1231,"close":1232,"change":240,"percent_change":1233,"volume":893,"transactions":9,"vwap":1232},"2025-12-03",15.16,15.39,1.25,{"date":1235,"open":1224,"high":1236,"low":1237,"close":1237,"change":684,"percent_change":1238,"volume":648,"transactions":9,"vwap":1237},"2025-12-02",15.86,15.2,-0.65,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1224,"change":479,"percent_change":1063,"volume":741,"transactions":9,"vwap":1224},"2025-12-01",15.57,15.61,15.22,{"date":1245,"open":1237,"high":1246,"low":1237,"close":1246,"change":75,"percent_change":1247,"volume":1140,"transactions":9,"vwap":1246},"2025-11-28",15.33,0.46,{"date":1249,"open":1217,"high":1217,"low":1237,"close":1250,"change":257,"percent_change":211,"volume":836,"transactions":9,"vwap":1250},"2025-11-26",15.26,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1212,"change":555,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1212},"2025-11-25",15.46,15.11,0.93,3400,{"date":1258,"open":1217,"high":1217,"low":30,"close":1259,"change":746,"percent_change":1260,"volume":802,"transactions":9,"vwap":1259},"2025-11-24",15.07,-0.59,{"date":1262,"open":1217,"high":1217,"low":1263,"close":1231,"change":257,"percent_change":211,"volume":1264,"transactions":9,"vwap":1231},"2025-11-21",14.96,16100,{"date":1266,"open":1267,"high":1268,"low":1254,"close":1254,"change":746,"percent_change":1260,"volume":685,"transactions":9,"vwap":1254},"2025-11-20",15.35,15.36,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1237,"change":240,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1237},"2025-11-19",15.43,15.14,1.27,1500,{"date":1276,"open":1277,"high":1232,"low":1219,"close":1219,"change":303,"percent_change":303,"volume":1278,"transactions":9,"vwap":1219},"2025-11-18",15.31,9600,{"date":1280,"open":1204,"high":1281,"low":1219,"close":1219,"change":1282,"percent_change":1283,"volume":1154,"transactions":9,"vwap":1219},"2025-11-17",15.64,-0.49,-3.16,{"date":1285,"open":1286,"high":1287,"low":1212,"close":1217,"change":746,"percent_change":130,"volume":695,"transactions":9,"vwap":1217},"2025-11-14",15.63,15.71,{"date":1289,"open":1267,"high":1001,"low":1267,"close":1290,"change":541,"percent_change":622,"volume":1291,"transactions":9,"vwap":1290},"2025-11-13",15.59,8600,{"date":1293,"open":1294,"high":1281,"low":1295,"close":1217,"change":310,"percent_change":192,"volume":955,"transactions":9,"vwap":1217},"2025-11-12",15.6,15.44,{"date":1297,"open":1232,"high":1232,"low":1232,"close":1232,"change":191,"percent_change":1298,"volume":708,"transactions":9,"vwap":1232},"2025-11-11",0.85,{"date":1300,"open":1301,"high":1301,"low":1250,"close":1250,"change":257,"percent_change":211,"volume":1302,"transactions":9,"vwap":1250},"2025-11-10",15.45,500,{"date":1304,"open":1218,"high":1218,"low":1305,"close":1212,"change":746,"percent_change":1260,"volume":1291,"transactions":9,"vwap":1212},"2025-11-07",15.03,{"date":1307,"open":1217,"high":1294,"low":1250,"close":1224,"change":784,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1224},"2025-11-06",-1.03,8500,{"date":1311,"open":1312,"high":1022,"low":1312,"close":1253,"change":75,"percent_change":451,"volume":1313,"transactions":9,"vwap":1253},"2025-11-05",15.32,4900,{"date":1315,"open":1316,"high":1001,"low":1232,"close":1232,"change":790,"percent_change":1317,"volume":695,"transactions":9,"vwap":1232},"2025-11-04",15.53,-0.9,{"date":1319,"open":1320,"high":1001,"low":1320,"close":1316,"change":247,"percent_change":1321,"volume":873,"transactions":9,"vwap":1316},"2025-11-03",15.51,-0.96,{"date":1323,"open":1324,"high":1325,"low":1131,"close":1197,"change":399,"percent_change":25,"volume":665,"transactions":9,"vwap":1197},"2025-10-31",15.62,15.82,{"date":1327,"open":1328,"high":1325,"low":1328,"close":1329,"change":842,"percent_change":202,"volume":794,"transactions":9,"vwap":1329},"2025-10-30",15.66,15.72,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1333,"change":621,"percent_change":801,"volume":1140,"transactions":9,"vwap":1333},"2025-10-29",15.67,15.79,{"date":1335,"open":1218,"high":954,"low":1218,"close":1022,"change":495,"percent_change":496,"volume":873,"transactions":9,"vwap":1022},"2025-10-28",{"date":1337,"open":1153,"high":1031,"low":1338,"close":1338,"change":247,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-10-27",15.7,-0.95,7000,{"date":1342,"open":1343,"high":1153,"low":1001,"close":1153,"change":450,"percent_change":1344,"volume":1094,"transactions":9,"vwap":1153},"2025-10-24",15.78,0.51,{"date":1346,"open":1123,"high":1123,"low":1123,"close":1123,"change":303,"percent_change":303,"volume":303,"transactions":9,"vwap":1123},"2025-10-23",{"date":1348,"open":1324,"high":1026,"low":1324,"close":1123,"change":407,"percent_change":578,"volume":1349,"transactions":9,"vwap":1123},"2025-10-22",8800,{"date":1351,"open":1294,"high":1187,"low":1294,"close":1242,"change":684,"percent_change":320,"volume":876,"transactions":9,"vwap":1242},"2025-10-21",{"date":1353,"open":1294,"high":942,"low":1294,"close":1287,"change":349,"percent_change":191,"volume":823,"transactions":9,"vwap":1287},"2025-10-20",{"date":1355,"open":1242,"high":1161,"low":1320,"close":1022,"change":450,"percent_change":1344,"volume":1356,"transactions":9,"vwap":1022},"2025-10-17",1700,{"date":1358,"open":1338,"high":1338,"low":1301,"close":1242,"change":853,"percent_change":1359,"volume":1014,"transactions":9,"vwap":1242},"2025-10-16",-1.45,{"date":1361,"open":942,"high":1187,"low":1294,"close":1187,"change":358,"percent_change":429,"volume":729,"transactions":9,"vwap":1187},"2025-10-15",{"date":1363,"open":1241,"high":977,"low":1241,"close":1161,"change":75,"percent_change":451,"volume":1364,"transactions":9,"vwap":1161},"2025-10-14",26500,{"date":1366,"open":1153,"high":948,"low":1021,"close":1021,"change":286,"percent_change":120,"volume":716,"transactions":9,"vwap":1021},"2025-10-13",{"date":1368,"open":1153,"high":1153,"low":1338,"close":1343,"change":267,"percent_change":210,"volume":1369,"transactions":9,"vwap":1343},"2025-10-10",13700,{"date":1371,"open":1153,"high":1153,"low":1001,"close":1123,"change":201,"percent_change":1023,"volume":1372,"transactions":9,"vwap":1123},"2025-10-09",9300,{"date":1374,"open":1325,"high":977,"low":1325,"close":1153,"change":303,"percent_change":303,"volume":1094,"transactions":9,"vwap":1153},"2025-10-08",{"date":1376,"open":942,"high":948,"low":942,"close":1153,"change":303,"percent_change":303,"volume":1377,"transactions":9,"vwap":1153},"2025-10-07",10500,{"date":1379,"open":981,"high":948,"low":1290,"close":1153,"change":349,"percent_change":191,"volume":1380,"transactions":9,"vwap":1153},"2025-10-06",17600,{"date":1382,"open":942,"high":1383,"low":1343,"close":1383,"change":75,"percent_change":937,"volume":1087,"transactions":9,"vwap":1383},"2025-10-03",15.83,{"date":1385,"open":1281,"high":1198,"low":1281,"close":1027,"change":407,"percent_change":115,"volume":1386,"transactions":9,"vwap":1027},"2025-10-02",15000,{"date":1388,"open":1294,"high":1294,"low":1294,"close":1294,"change":247,"percent_change":1339,"volume":1135,"transactions":9,"vwap":1294},"2025-10-01",{"date":1390,"open":1338,"high":1198,"low":1253,"close":1001,"change":495,"percent_change":496,"volume":748,"transactions":9,"vwap":1001},"2025-09-30",{"date":1392,"open":953,"high":953,"low":1338,"close":1027,"change":161,"percent_change":1393,"volume":900,"transactions":9,"vwap":1027},"2025-09-29",-1.5,{"date":1395,"open":1002,"high":986,"low":1325,"close":953,"change":912,"percent_change":1396,"volume":1397,"transactions":9,"vwap":953},"2025-09-26",1.52,29300,{"date":1399,"open":1324,"high":981,"low":1324,"close":1027,"change":746,"percent_change":1400,"volume":873,"transactions":9,"vwap":1027},"2025-09-25",-0.57,{"date":1402,"open":1180,"high":1124,"low":1180,"close":1153,"change":310,"percent_change":1403,"volume":1291,"transactions":9,"vwap":1153},"2025-09-24",0.7,{"date":1405,"open":1001,"high":1001,"low":1021,"close":1180,"change":555,"percent_change":1406,"volume":823,"transactions":9,"vwap":1180},"2025-09-23",0.9,{"date":1408,"open":1131,"high":1333,"low":1131,"close":1294,"change":247,"percent_change":1339,"volume":1409,"transactions":9,"vwap":1294},"2025-09-22",2600,{"date":1411,"open":1161,"high":1383,"low":1281,"close":1001,"change":358,"percent_change":429,"volume":1412,"transactions":9,"vwap":1001},"2025-09-19",13500,{"date":1414,"open":1338,"high":1287,"low":1218,"close":1287,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1287},"2025-09-18",0.15,0.96,13000,{"date":1419,"open":1218,"high":948,"low":1420,"close":1421,"change":303,"percent_change":303,"volume":1422,"transactions":9,"vwap":1421},"2025-09-17",15.47,15.56,26000,{"date":1424,"open":1217,"high":1241,"low":1253,"close":1421,"change":267,"percent_change":210,"volume":1143,"transactions":9,"vwap":1421},"2025-09-16",{"date":1426,"open":1241,"high":1228,"low":1320,"close":1131,"change":399,"percent_change":1427,"volume":178,"transactions":9,"vwap":1131},"2025-09-15",-0.26,{"date":1429,"open":1001,"high":1001,"low":1320,"close":1290,"change":406,"percent_change":240,"volume":1430,"transactions":9,"vwap":1290},"2025-09-12",11200,{"date":1432,"open":1433,"high":1333,"low":1433,"close":1421,"change":310,"percent_change":192,"volume":695,"transactions":9,"vwap":1421},"2025-09-11",15.4,{"date":1435,"open":1320,"high":1320,"low":1267,"close":1301,"change":303,"percent_change":303,"volume":813,"transactions":9,"vwap":1301},"2025-09-10",{"date":1437,"open":1294,"high":1294,"low":1301,"close":1301,"change":684,"percent_change":320,"volume":823,"transactions":9,"vwap":1301},"2025-09-09",{"date":1439,"open":1320,"high":1294,"low":1433,"close":1131,"change":257,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1131},"2025-09-08",0.32,1200,{"date":1443,"open":1166,"high":1166,"low":1217,"close":1217,"change":684,"percent_change":320,"volume":1291,"transactions":9,"vwap":1217},"2025-09-05",{"date":1445,"open":1217,"high":1281,"low":1446,"close":1294,"change":577,"percent_change":1447,"volume":802,"transactions":9,"vwap":1294},"2025-09-04",15.37,1.17,{"date":1449,"open":1271,"high":1286,"low":1267,"close":1450,"change":746,"percent_change":130,"volume":695,"transactions":9,"vwap":1450},"2025-09-03",15.42,{"date":1452,"open":1301,"high":1294,"low":1295,"close":1320,"change":303,"percent_change":303,"volume":1453,"transactions":9,"vwap":1320},"2025-09-02",3600,{"date":1455,"open":1433,"high":1166,"low":1433,"close":1320,"change":555,"percent_change":92,"volume":700,"transactions":9,"vwap":1320},"2025-08-29",{"date":1457,"open":1277,"high":1446,"low":1250,"close":1446,"change":303,"percent_change":303,"volume":1087,"transactions":9,"vwap":1446},"2025-08-28",{"date":1459,"open":1316,"high":1131,"low":1446,"close":1446,"change":349,"percent_change":191,"volume":1460,"transactions":9,"vwap":1446},"2025-08-27",16700,{"date":1462,"open":1433,"high":1320,"low":1267,"close":1267,"change":450,"percent_change":1463,"volume":691,"transactions":9,"vwap":1267},"2025-08-26",0.52,{"date":1465,"open":1231,"high":1316,"low":1211,"close":1466,"change":479,"percent_change":1063,"volume":741,"transactions":9,"vwap":1466},"2025-08-25",15.27,{"date":1468,"open":1237,"high":1294,"low":1469,"close":1224,"change":379,"percent_change":1470,"volume":1147,"transactions":9,"vwap":1224},"2025-08-22",15.1,1.32,{"date":1472,"open":1268,"high":1268,"low":1469,"close":1469,"change":1078,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1469},"2025-08-21",-1.82,8100,{"date":1476,"open":1250,"high":1301,"low":1477,"close":1478,"change":75,"percent_change":1247,"volume":1479,"transactions":9,"vwap":1478},"2025-08-20",15.18,15.38,6600,{"date":1481,"open":1466,"high":1301,"low":1250,"close":1277,"change":257,"percent_change":211,"volume":1044,"transactions":9,"vwap":1277},"2025-08-19",{"date":1483,"open":1246,"high":1267,"low":1250,"close":1250,"change":399,"percent_change":1427,"volume":1484,"transactions":9,"vwap":1250},"2025-08-18",2500,{"date":1486,"open":1241,"high":1241,"low":1250,"close":1224,"change":1427,"percent_change":1487,"volume":994,"transactions":9,"vwap":1224},"2025-08-15",-1.67,{"date":1489,"open":1267,"high":1421,"low":1224,"close":1421,"change":310,"percent_change":192,"volume":716,"transactions":9,"vwap":1421},"2025-08-14",{"date":1491,"open":1301,"high":1301,"low":1301,"close":1301,"change":257,"percent_change":1440,"volume":1492,"transactions":9,"vwap":1301},"2025-08-13",400,{"date":1494,"open":1267,"high":1294,"low":1267,"close":1433,"change":555,"percent_change":372,"volume":791,"transactions":9,"vwap":1433},"2025-08-12",{"date":1496,"open":1224,"high":1224,"low":1250,"close":1250,"change":303,"percent_change":303,"volume":1497,"transactions":9,"vwap":1250},"2025-08-11",600,{"date":1499,"open":1500,"high":1301,"low":1500,"close":1250,"change":257,"percent_change":211,"volume":1274,"transactions":9,"vwap":1250},"2025-08-08",15.02,{"date":1502,"open":1503,"high":1503,"low":1212,"close":1212,"change":303,"percent_change":303,"volume":1053,"transactions":9,"vwap":1212},"2025-08-07",15.24,{"date":1505,"open":1446,"high":1446,"low":1237,"close":1212,"change":790,"percent_change":1506,"volume":691,"transactions":9,"vwap":1212},"2025-08-06",-0.91,{"date":1508,"open":1205,"high":1232,"low":1237,"close":1267,"change":75,"percent_change":1247,"volume":1509,"transactions":9,"vwap":1267},"2025-08-05",6100,{"date":1511,"open":1301,"high":1301,"low":1512,"close":1513,"change":399,"percent_change":1427,"volume":1514,"transactions":9,"vwap":1513},"2025-08-04",14.99,15.28,10100,{"date":1516,"open":1517,"high":1312,"low":1219,"close":1312,"change":495,"percent_change":842,"volume":1154,"transactions":9,"vwap":1312},"2025-08-01",15.29,{"date":1519,"open":1520,"high":1210,"low":1520,"close":1246,"change":1415,"percent_change":1521,"volume":994,"transactions":9,"vwap":1246},"2025-07-31",15.05,0.99,{"date":1523,"open":1477,"high":1477,"low":1477,"close":1477,"change":349,"percent_change":191,"volume":178,"transactions":9,"vwap":1477},"2025-07-30",{"date":1525,"open":1231,"high":1231,"low":1231,"close":1231,"change":479,"percent_change":1063,"volume":1171,"transactions":9,"vwap":1231},"2025-07-29",{"date":1527,"open":1219,"high":1528,"low":1219,"close":1529,"change":105,"percent_change":1530,"volume":808,"transactions":9,"vwap":1529},"2025-07-28",15.49,15.19,-1.94,{"date":1532,"open":1217,"high":1320,"low":1212,"close":1528,"change":495,"percent_change":496,"volume":1484,"transactions":9,"vwap":1528},"2025-07-25",{"date":1534,"open":1228,"high":1228,"low":1243,"close":1217,"change":1063,"percent_change":1535,"volume":1453,"transactions":9,"vwap":1217},"2025-07-24",-1.27,{"date":1537,"open":1197,"high":1123,"low":1197,"close":1338,"change":349,"percent_change":191,"volume":1377,"transactions":9,"vwap":1338},"2025-07-23",{"date":1539,"open":1332,"high":942,"low":1301,"close":1197,"change":303,"percent_change":303,"volume":1540,"transactions":9,"vwap":1197},"2025-07-22",17500,{"date":1542,"open":1324,"high":1123,"low":1324,"close":1197,"change":303,"percent_change":303,"volume":1543,"transactions":9,"vwap":1197},"2025-07-21",9000,{"date":1545,"open":1217,"high":1197,"low":1420,"close":1197,"change":577,"percent_change":1546,"volume":648,"transactions":9,"vwap":1197},"2025-07-18",1.16,{"date":1548,"open":1271,"high":1217,"low":1271,"close":1217,"change":75,"percent_change":451,"volume":1154,"transactions":9,"vwap":1217},"2025-07-17",{"date":1550,"open":1421,"high":1022,"low":1205,"close":1271,"change":149,"percent_change":664,"volume":974,"transactions":9,"vwap":1271},"2025-07-16",{"date":1552,"open":1228,"high":1001,"low":1301,"close":1301,"change":25,"percent_change":1553,"volume":823,"transactions":9,"vwap":1301},"2025-07-15",-1.59,{"date":1555,"open":1166,"high":1333,"low":1166,"close":1338,"change":303,"percent_change":303,"volume":1256,"transactions":9,"vwap":1338},"2025-07-14",{"date":1557,"open":1250,"high":1161,"low":1250,"close":1338,"change":1063,"percent_change":1558,"volume":1514,"transactions":9,"vwap":1338},"2025-07-11",-1.26,{"date":1560,"open":1324,"high":977,"low":1316,"close":977,"change":219,"percent_change":1561,"volume":729,"transactions":9,"vwap":977},"2025-07-10",1.47,{"date":1563,"open":1210,"high":1022,"low":1205,"close":1332,"change":310,"percent_change":192,"volume":1140,"transactions":9,"vwap":1332},"2025-07-09",{"date":1565,"open":1197,"high":1338,"low":1301,"close":1421,"change":303,"percent_change":303,"volume":1566,"transactions":9,"vwap":1421},"2025-07-08",10400,{"date":1568,"open":1217,"high":1338,"low":1212,"close":1421,"change":286,"percent_change":120,"volume":1569,"transactions":9,"vwap":1421},"2025-07-07",24300,{"date":1571,"open":1242,"high":1161,"low":1420,"close":1242,"change":399,"percent_change":1427,"volume":1572,"transactions":9,"vwap":1242},"2025-07-03",24100,{"date":1574,"open":1228,"high":1198,"low":1217,"close":1228,"change":842,"percent_change":1575,"volume":1484,"transactions":9,"vwap":1228},"2025-07-02",-0.45,{"date":1577,"open":1022,"high":977,"low":1232,"close":1329,"change":550,"percent_change":1578,"volume":677,"transactions":9,"vwap":1329},"2025-07-01",1.42,{"date":1580,"open":1198,"high":1198,"low":1433,"close":1217,"change":42,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1217},"2025-06-30",-1.4,20900,{"date":1584,"open":1021,"high":1001,"low":1585,"close":1329,"change":550,"percent_change":1578,"volume":665,"transactions":9,"vwap":1329},"2025-06-27",15.23,{"date":1587,"open":1450,"high":1131,"low":1243,"close":1217,"change":450,"percent_change":1463,"volume":1509,"transactions":9,"vwap":1217},"2025-06-26",{"date":1589,"open":1478,"high":1001,"low":1219,"close":1450,"change":42,"percent_change":1590,"volume":681,"transactions":9,"vwap":1450},"2025-06-25",-1.41,{"date":1592,"open":1316,"high":1383,"low":1593,"close":1281,"change":496,"percent_change":1594,"volume":1053,"transactions":9,"vwap":1281},"2025-06-24",15.04,-0.38,{"date":1596,"open":1268,"high":1338,"low":1268,"close":1338,"change":439,"percent_change":1597,"volume":643,"transactions":9,"vwap":1338},"2025-06-23",1.82,{"date":1599,"open":1253,"high":1253,"low":1450,"close":1450,"change":286,"percent_change":120,"volume":850,"transactions":9,"vwap":1450},"2025-06-20",{"date":1601,"open":1217,"high":1217,"low":1420,"close":1420,"change":450,"percent_change":1463,"volume":643,"transactions":9,"vwap":1420},"2025-06-18",{"date":1603,"open":1316,"high":1316,"low":1232,"close":1232,"change":555,"percent_change":372,"volume":643,"transactions":9,"vwap":1232},"2025-06-17",{"date":1605,"open":1218,"high":1324,"low":1254,"close":1205,"change":247,"percent_change":1606,"volume":671,"transactions":9,"vwap":1205},"2025-06-16",-0.97,{"date":1608,"open":1528,"high":1528,"low":1211,"close":1433,"change":479,"percent_change":1048,"volume":1609,"transactions":9,"vwap":1433},"2025-06-13",2300,{"date":1611,"open":1205,"high":1316,"low":1205,"close":1271,"change":450,"percent_change":1463,"volume":1274,"transactions":9,"vwap":1271},"2025-06-12",{"date":1613,"open":1520,"high":1268,"low":1520,"close":1267,"change":358,"percent_change":1614,"volume":685,"transactions":9,"vwap":1267},"2025-06-11",0.26,{"date":1616,"open":1022,"high":1031,"low":1503,"close":1277,"change":415,"percent_change":1617,"volume":1309,"transactions":9,"vwap":1277},"2025-06-10",-0.71,{"date":1619,"open":977,"high":1031,"low":1268,"close":1450,"change":1023,"percent_change":1620,"volume":737,"transactions":9,"vwap":1450},"2025-06-09",-3.14,{"date":1622,"open":1236,"high":1174,"low":1217,"close":1002,"change":192,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1002},"2025-06-06",4.67,13300,{"date":1626,"open":1294,"high":1325,"low":1231,"close":1212,"change":1063,"percent_change":1627,"volume":1514,"transactions":9,"vwap":1212},"2025-06-05",-1.3,{"date":1629,"open":1466,"high":1204,"low":1466,"close":1204,"change":303,"percent_change":303,"volume":1143,"transactions":9,"vwap":1204},"2025-06-04",{"date":1631,"open":1316,"high":1218,"low":1204,"close":1204,"change":495,"percent_change":496,"volume":1349,"transactions":9,"vwap":1204},"2025-06-03",{"date":1633,"open":1450,"high":1450,"low":1450,"close":1450,"change":303,"percent_change":303,"volume":303,"transactions":9,"vwap":1450},"2025-06-02",{"date":1635,"open":1272,"high":1450,"low":1636,"close":1450,"change":550,"percent_change":1637,"volume":708,"transactions":9,"vwap":1450},"2025-05-30",15.06,1.45,{"date":1639,"open":1237,"high":1528,"low":1237,"close":1237,"change":399,"percent_change":1427,"volume":643,"transactions":9,"vwap":1237},"2025-05-29",{"date":1641,"open":1267,"high":1267,"low":1642,"close":1503,"change":1048,"percent_change":1064,"volume":1369,"transactions":9,"vwap":1503},"2025-05-28",15,{"date":1644,"open":1305,"high":1295,"low":1305,"close":1271,"change":76,"percent_change":1645,"volume":823,"transactions":9,"vwap":1271},"2025-05-27",3.14,{"date":1647,"open":1648,"high":1263,"low":1648,"close":1263,"change":842,"percent_change":1649,"volume":823,"transactions":9,"vwap":1263},"2025-05-23",14.85,-0.47,{"date":1651,"open":1652,"high":1305,"low":1652,"close":1305,"change":149,"percent_change":664,"volume":1143,"transactions":9,"vwap":1305},"2025-05-22",14.9,{"date":1654,"open":1520,"high":1520,"low":1520,"close":1520,"change":303,"percent_change":303,"volume":303,"transactions":9,"vwap":1520},"2025-05-21",{"date":1656,"open":1642,"high":1250,"low":1512,"close":1520,"change":1575,"percent_change":1657,"volume":1386,"transactions":9,"vwap":1520},"2025-05-20",-2.9,{"date":1659,"open":1312,"high":1329,"low":1312,"close":1217,"change":286,"percent_change":120,"volume":808,"transactions":9,"vwap":1217},"2025-05-19",{"date":1661,"open":1199,"high":953,"low":1199,"close":1131,"change":267,"percent_change":210,"volume":813,"transactions":9,"vwap":1131},"2025-05-16",{"date":1663,"open":1268,"high":1174,"low":1268,"close":1199,"change":191,"percent_change":1664,"volume":836,"transactions":9,"vwap":1199},"2025-05-15",0.84,{"date":1666,"open":1277,"high":1294,"low":1205,"close":1204,"change":621,"percent_change":805,"volume":994,"transactions":9,"vwap":1204},"2025-05-14",{"date":1668,"open":1224,"high":1294,"low":1259,"close":1277,"change":286,"percent_change":1669,"volume":668,"transactions":9,"vwap":1277},"2025-05-13",-0.33,{"date":1671,"open":1205,"high":1174,"low":1205,"close":1268,"change":960,"percent_change":1672,"volume":1412,"transactions":9,"vwap":1268},"2025-05-12",2.06,{"date":1674,"open":1520,"high":1520,"low":1520,"close":1520,"change":210,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1520},"2025-05-09",0.4,700,{"date":1678,"open":1512,"high":1512,"low":1512,"close":1512,"change":247,"percent_change":1679,"volume":1441,"transactions":9,"vwap":1512},"2025-05-08",-0.99,{"date":1681,"open":1219,"high":1224,"low":1648,"close":1272,"change":371,"percent_change":1682,"volume":671,"transactions":9,"vwap":1272},"2025-05-07",1.14,{"date":1684,"open":1250,"high":1250,"low":1685,"close":1686,"change":202,"percent_change":1687,"volume":1225,"transactions":9,"vwap":1686},"2025-05-06",14.92,14.97,-2.86,{"date":1689,"open":1241,"high":1241,"low":1205,"close":1204,"change":75,"percent_change":1247,"volume":178,"transactions":9,"vwap":1204},"2025-05-05",{"date":1691,"open":1131,"high":1131,"low":1250,"close":1692,"change":406,"percent_change":379,"volume":1080,"transactions":9,"vwap":1692},"2025-05-02",15.34,{"date":1694,"open":1301,"high":1281,"low":1695,"close":1277,"change":334,"percent_change":1696,"volume":654,"transactions":9,"vwap":1277},"2025-05-01",14.86,2,{"date":1698,"open":1699,"high":1219,"low":1699,"close":1219,"change":746,"percent_change":1700,"volume":1484,"transactions":9,"vwap":1219},"2025-04-30",14.88,-0.6,{"date":1702,"open":1703,"high":1478,"low":1703,"close":1469,"change":240,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1469},"2025-04-29",14.91,{"date":1705,"open":1477,"high":1477,"low":1703,"close":1703,"change":1614,"percent_change":1706,"volume":1171,"transactions":9,"vwap":1703},"2025-04-28",1.77,{"date":184,"open":180,"high":180,"low":180,"close":180,"change":303,"percent_change":303,"volume":1708,"transactions":9,"vwap":180},155]