[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WSBF":3,"homepage-market-summary":27,"stock-historical-WSBF":169},{"ticker":4,"date":5,"profile":6,"quote":11},"WSBF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Waterstone Financial, Inc.","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},19.51,19.6,19.65,19.37,19.66,-0.15,-0.76,56955.552917,1558,19.5202,22.74,1.56763,63004.310449018,84.7,5279,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},21.66,11.92,60415,22051354.860366,61.11,"2025-04-21",[181,182,192,203,211,221,232,243,253,264,273,282,293,303,313,321,332,341,350,359,370,380,391,402,410,418,425,435,441,446,454,460,467,476,482,488,496,504,513,521,530,539,546,553,561,570,576,586,596,604,614,625,635,645,653,659,665,672,676,684,690,697,704,709,715,720,726,732,737,744,750,756,763,771,779,784,790,796,799,804,810,817,823,830,838,844,853,860,866,870,876,883,888,894,900,906,914,920,925,931,936,942,947,953,960,967,974,981,986,994,1000,1006,1010,1015,1021,1025,1030,1036,1040,1043,1048,1055,1060,1064,1067,1071,1074,1078,1081,1084,1091,1096,1100,1103,1107,1110,1116,1122,1129,1135,1140,1148,1151,1156,1163,1168,1174,1178,1183,1189,1194,1197,1202,1207,1211,1213,1218,1221,1225,1228,1231,1235,1240,1244,1247,1252,1256,1260,1264,1267,1273,1279,1283,1289,1293,1298,1303,1311,1315,1319,1327,1332,1336,1343,1349,1356,1361,1367,1374,1379,1385,1389,1395,1398,1402,1407,1412,1418,1423,1429,1433,1437,1441,1448,1455,1461,1466,1471,1479,1484,1492,1498,1502,1509,1515,1522,1528,1536,1542,1549,1554,1561,1565,1570,1574,1578,1585,1590,1595,1600,1603,1607,1614,1619,1622,1628,1634,1640,1646,1652,1658,1663,1668,1673,1679,1685,1692,1698,1701,1705,1708,1714,1718,1721,1727,1730,1737,1741,1746,1751,1755,1760,1764,1768,1774,1779,1784,1789,1791,1793,1795,1799,1802,1807,1812,1817,1821,1826,1830,1836,1842,1848,1854,1859,1865,1870,1878,1884,1890,1897,1903,1910,1917,1923,1929,1933,1939,1943,1948,1953,1959,1964,1969,1974,1980,1983,1989,1996,2000,2004,2008,2013,2020,2026,2030,2034,2038,2041,2045,2049,2052,2056,2059,2063,2065,2070,2073,2077,2080,2084,2089,2092,2095,2101,2105,2111,2117,2121,2127,2130,2137,2144,2151,2157,2161,2163,2167,2172,2178,2183,2189,2193,2198,2203,2209,2213,2218,2224,2231,2237,2243,2247,2252,2258,2262],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",19.97,20.08,19.52,-0.32,-1.6,77915.50552,1765,19.6751,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",20.2,20.3,19.78,19.98,-0.22,-1.09,54761.104004,1595,19.9592,{"date":204,"open":205,"high":206,"low":205,"close":194,"change":207,"percent_change":147,"volume":208,"transactions":209,"vwap":210},"2026-09-28",20.06,20.41,-0.19,58720.583936,1333,20.2473,{"date":212,"open":195,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",20.515,20.245,20.39,0.07,0.34,63143.806195,1848,20.3984,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",20.38,20.555,20.1001,20.32,-0.01,-0.05,124903.075884,1990,20.3457,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",20.61,20.65,20.19,20.33,-0.41,-1.98,64452.8384,1806,20.3303,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":69,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",20.78,21.145,20.66,20.74,0.24,88537.94409,2389,20.7621,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",20.49,20.82,20.4,20.69,0.23,1.12,78052.889608,2264,20.6478,{"date":265,"open":247,"high":266,"low":267,"close":268,"change":92,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",20.67,19.94,20.46,-0.97,230065.736088,2870,20.4677,{"date":274,"open":275,"high":276,"low":277,"close":247,"change":17,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",21.045,21.25,20.51,-0.72,77371.919662,2374,20.6764,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",21.29,21.42,20.485,20.81,-0.45,-2.12,97181.646442,2905,20.9741,{"date":294,"open":276,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",21.39,21.1,21.26,0.09,0.43,140042.794331,3149,21.2549,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":92,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",21.37,21.59,21.16,21.17,-0.94,90438.357215,2118,21.3155,{"date":314,"open":315,"high":174,"low":316,"close":305,"change":317,"percent_change":69,"volume":318,"transactions":319,"vwap":320},"2026-09-11",21.5,21.285,0.01,175804.96064,3674,21.4072,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",21.28,21.38,21.15,21.36,0.1,0.47,111540.5735,4305,21.3004,{"date":333,"open":296,"high":334,"low":335,"close":297,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",21.435,21.01,0.08,0.38,176189.88081,4342,21.2372,{"date":342,"open":343,"high":343,"low":308,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",21.53,21.18,-0.335,-1.56,59755.537451,1849,21.2758,{"date":351,"open":352,"high":306,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",21.31,21.515,0.165,0.77,77260.2134,2030,21.5079,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",21.4,21.55,21.3,21.35,0.12,0.57,97950.917054,2854,21.404,{"date":371,"open":372,"high":326,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",21.02,20.83,21.23,0.39,1.87,86377.063932,2335,21.2325,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",20.93,21.11,20.75,20.84,-0.12,-0.57,74243.777516,1866,20.8808,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",20.97,21.135,20.605,20.96,-0.11,-0.52,66907.95153,2556,20.9727,{"date":403,"open":335,"high":404,"low":49,"close":405,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",21.41,21.07,0,63517.117468,1641,21.1806,{"date":411,"open":412,"high":413,"low":384,"close":405,"change":216,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",20.95,21.1139,0.33,38704.285684,1262,21.0244,{"date":419,"open":335,"high":324,"low":420,"close":49,"change":113,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",20.9,-0.14,63717.833374,1566,21.0794,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":17,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",21.19,21.2,20.99,21.03,-0.71,35089.48118,1133,21.065,{"date":436,"open":437,"high":295,"low":372,"close":344,"change":298,"percent_change":299,"volume":438,"transactions":439,"vwap":440},"2026-08-24",21.09,44067.537158,1498,21.2188,{"date":442,"open":325,"high":344,"low":373,"close":437,"change":69,"percent_change":249,"volume":443,"transactions":444,"vwap":445},"2026-08-21",116049.13287,1728,21.0695,{"date":447,"open":382,"high":448,"low":449,"close":450,"change":336,"percent_change":337,"volume":451,"transactions":452,"vwap":453},"2026-08-20",21.05,20.53,21.04,42944.866176,2176,20.9666,{"date":455,"open":363,"high":326,"low":396,"close":396,"change":198,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",-1.04,61203.468221,2772,21.0951,{"date":461,"open":462,"high":364,"low":463,"close":344,"change":336,"percent_change":337,"volume":464,"transactions":465,"vwap":466},"2026-08-18",21.14,20.92,111074.280348,2601,21.1057,{"date":468,"open":428,"high":469,"low":470,"close":296,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",21.47,21.06,-0.16,-0.75,56962.288445,2512,21.1915,{"date":477,"open":404,"high":315,"low":478,"close":297,"change":17,"percent_change":91,"volume":479,"transactions":480,"vwap":481},"2026-08-14",21.21,54120.84908,1778,21.3195,{"date":483,"open":484,"high":404,"low":420,"close":404,"change":63,"percent_change":123,"volume":485,"transactions":486,"vwap":487},"2026-08-13",21.13,72801.780305,2146,21.2599,{"date":489,"open":490,"high":491,"low":384,"close":49,"change":35,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",20.8,21.035,0.91,44405.77316,1912,20.9654,{"date":497,"open":266,"high":498,"low":499,"close":287,"change":249,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",20.995,20.535,1.17,57081.515602,1741,20.8151,{"date":505,"open":245,"high":412,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",20.37,20.57,-0.27,-1.3,44375.778532,1329,20.6625,{"date":514,"open":515,"high":430,"low":516,"close":385,"change":517,"percent_change":207,"volume":518,"transactions":519,"vwap":520},"2026-08-07",20.89,20.79,-0.04,49210.03992,1572,20.8929,{"date":522,"open":49,"high":470,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",20.77,20.88,-0.075,-0.36,38762.730276,1659,20.8954,{"date":531,"open":437,"high":437,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",20.715,20.955,-0.005,-0.02,37395.447764,1755,20.9179,{"date":540,"open":541,"high":394,"low":542,"close":396,"change":35,"percent_change":492,"volume":543,"transactions":544,"vwap":545},"2026-08-04",20.94,20.835,53516.990897,1797,20.9549,{"date":547,"open":523,"high":484,"low":384,"close":523,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",0.25,1.22,70358.458297,1947,20.8667,{"date":554,"open":555,"high":235,"low":556,"close":557,"change":69,"percent_change":249,"volume":558,"transactions":559,"vwap":560},"2026-07-31",20.54,20.36,20.52,62433.430562,2166,20.5138,{"date":562,"open":258,"high":384,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",20.45,20.47,-0.1,-0.49,45027.012,1691,20.569,{"date":571,"open":206,"high":572,"low":556,"close":507,"change":113,"percent_change":17,"volume":573,"transactions":574,"vwap":575},"2026-07-29",20.725,53518.295,2003,20.5583,{"date":577,"open":578,"high":266,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",20.28,20.11,20.6,0.48,2.39,62436.18973,2274,20.4991,{"date":587,"open":579,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",20.44,20.04,20.12,0.06,0.3,65735.0849,1855,20.1788,{"date":597,"open":598,"high":556,"low":599,"close":205,"change":142,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",19.58,19.23,3.14,108489.175263,2875,20.1244,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":238,"volume":611,"transactions":612,"vwap":613},"2026-07-23",19.31,19.54,19.02,19.45,-0.08,71921.69388,2641,19.3865,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",19.62,19.84,19.27,19.53,-0.13,-0.66,87111.525522,2131,19.5631,{"date":626,"open":627,"high":628,"low":629,"close":16,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",19.46,19.67,19.35,0.2,1.03,48984.979908,1678,19.5656,{"date":636,"open":637,"high":638,"low":639,"close":627,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",19.7,19.73,19.38,-0.23,-1.17,61863.188719,2080,19.5082,{"date":646,"open":647,"high":648,"low":598,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-17",19.88,20.02,19.69,-0.29,-1.45,73300,{"date":654,"open":655,"high":648,"low":13,"close":197,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":197},"2026-07-16",19.72,0.28,1.42,60100,{"date":660,"open":661,"high":662,"low":607,"close":637,"change":154,"percent_change":663,"volume":664,"transactions":9,"vwap":637},"2026-07-15",19.55,19.87,0.92,71200,{"date":666,"open":667,"high":668,"low":669,"close":186,"change":92,"percent_change":670,"volume":671,"transactions":9,"vwap":186},"2026-07-14",19.79,19.96,19.47,-1.01,80600,{"date":673,"open":637,"high":674,"low":618,"close":655,"change":517,"percent_change":92,"volume":675,"transactions":9,"vwap":655},"2026-07-13",19.93,59000,{"date":677,"open":678,"high":647,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-10",19.5,19.43,19.76,0.21,1.07,86500,{"date":685,"open":686,"high":687,"low":688,"close":661,"change":630,"percent_change":631,"volume":689,"transactions":9,"vwap":661},"2026-07-09",19.32,19.63,19.26,70100,{"date":691,"open":692,"high":674,"low":693,"close":629,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":629},"2026-07-08",19.86,19.3,-0.69,-3.44,113300,{"date":698,"open":699,"high":506,"low":700,"close":701,"change":216,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-07",20.15,19.91,20.040001,0.35,105900,{"date":705,"open":449,"high":580,"low":668,"close":184,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":184},"2026-07-06",-0.63,-3.06,63400,{"date":710,"open":49,"high":711,"low":712,"close":580,"change":650,"percent_change":713,"volume":714,"transactions":9,"vwap":580},"2026-07-02",21.030001,20.58,-1.39,85200,{"date":716,"open":717,"high":382,"low":194,"close":515,"change":718,"percent_change":355,"volume":719,"transactions":9,"vwap":515},"2026-07-01",20.71,0.16,100100,{"date":721,"open":277,"high":490,"low":237,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-30",20.73,0.13,0.63,102800,{"date":727,"open":728,"high":729,"low":197,"close":580,"change":249,"percent_change":730,"volume":731,"transactions":9,"vwap":580},"2026-06-29",20.34,20.68,1.18,99900,{"date":733,"open":734,"high":588,"low":637,"close":556,"change":154,"percent_change":735,"volume":736,"transactions":9,"vwap":556},"2026-06-26",20.18,0.89,445300,{"date":738,"open":739,"high":740,"low":655,"close":734,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":734},"2026-06-25",19.8,20.24,0.4,2.02,110100,{"date":745,"open":746,"high":747,"low":661,"close":196,"change":592,"percent_change":748,"volume":749,"transactions":9,"vwap":196},"2026-06-24",19.64,19.89,1.54,69700,{"date":751,"open":752,"high":12,"low":752,"close":753,"change":217,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-23",19.16,19.48,1.78,57400,{"date":757,"open":758,"high":669,"low":759,"close":760,"change":761,"percent_change":526,"volume":762,"transactions":9,"vwap":760},"2026-06-22",19.24,19.059999,19.14,-0.07,46700,{"date":764,"open":765,"high":13,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-18",19.4,19.09,19.21,0.14,0.73,79100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":620,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-17",19.22,19.41,18.89,19.07,-0.68,65500,{"date":780,"open":758,"high":609,"low":752,"close":781,"change":69,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-16",19.2,0.26,71600,{"date":785,"open":14,"high":680,"low":760,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-15",19.15,-0.47,-2.4,56400,{"date":791,"open":792,"high":649,"low":793,"close":616,"change":656,"percent_change":794,"volume":795,"transactions":9,"vwap":616},"2026-06-12",19.44,19.34,1.45,42100,{"date":797,"open":678,"high":678,"low":781,"close":793,"change":535,"percent_change":565,"volume":798,"transactions":9,"vwap":793},"2026-06-11",40700,{"date":800,"open":759,"high":598,"low":759,"close":801,"change":375,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-10",19.36,2.06,117800,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":337,"percent_change":809,"volume":658,"transactions":9,"vwap":808},"2026-06-09",18.61,19.08,18.97,2.04,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":207,"percent_change":670,"volume":816,"transactions":9,"vwap":815},"2026-06-08",18.78,18.88,18.57,18.59,37300,{"date":818,"open":819,"high":820,"low":819,"close":812,"change":154,"percent_change":821,"volume":822,"transactions":9,"vwap":812},"2026-06-05",18.6,19,0.97,63900,{"date":824,"open":825,"high":826,"low":827,"close":819,"change":63,"percent_change":828,"volume":829,"transactions":9,"vwap":819},"2026-06-04",18.49,18.73,18.48,2.25,43300,{"date":831,"open":832,"high":825,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-03",18.41,18.11,18.19,-0.34,-1.83,48100,{"date":839,"open":840,"high":814,"low":840,"close":841,"change":35,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-02",18.25,18.53,1.04,39800,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-01",18.47,18.58,18.14,18.34,-0.17,-0.92,40800,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":850,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-29",18.66,18.75,18.51,-0.91,34500,{"date":861,"open":815,"high":862,"low":863,"close":864,"change":163,"percent_change":718,"volume":865,"transactions":9,"vwap":864},"2026-05-28",18.7,18.46,18.68,43500,{"date":867,"open":841,"high":856,"low":841,"close":868,"change":298,"percent_change":581,"volume":869,"transactions":9,"vwap":868},"2026-05-27",18.65,38900,{"date":871,"open":872,"high":862,"low":872,"close":873,"change":259,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-26",18.38,18.56,1.25,40000,{"date":877,"open":806,"high":878,"low":879,"close":880,"change":640,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-22",18.72,18.26,18.33,-1.24,47200,{"date":884,"open":885,"high":819,"low":886,"close":873,"change":336,"percent_change":299,"volume":887,"transactions":9,"vwap":873},"2026-05-21",18.36,18.16,88300,{"date":889,"open":834,"high":814,"low":890,"close":827,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":827},"2026-05-20",18.18,0.27,1.48,59500,{"date":895,"open":833,"high":896,"low":897,"close":898,"change":406,"percent_change":406,"volume":899,"transactions":9,"vwap":898},"2026-05-19",18.37,18.040001,18.21,48600,{"date":901,"open":902,"high":903,"low":902,"close":898,"change":548,"percent_change":904,"volume":905,"transactions":9,"vwap":898},"2026-05-18",18.030001,18.35,1.39,44100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":198,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-15",18.07,18.13,17.78,17.96,-1.21,54200,{"date":915,"open":814,"high":916,"low":917,"close":890,"change":640,"percent_change":918,"volume":919,"transactions":9,"vwap":890},"2026-05-14",18.77,18.17,-1.25,54100,{"date":921,"open":890,"high":922,"low":923,"close":832,"change":768,"percent_change":355,"volume":924,"transactions":9,"vwap":832},"2026-05-13",18.5,18.09,58200,{"date":926,"open":927,"high":825,"low":928,"close":929,"change":761,"percent_change":930,"volume":783,"transactions":9,"vwap":929},"2026-05-12",18.3,18,18.27,-0.38,{"date":932,"open":916,"high":916,"low":933,"close":849,"change":930,"percent_change":934,"volume":935,"transactions":9,"vwap":849},"2026-05-11",18.15,-2.03,50100,{"date":937,"open":938,"high":939,"low":922,"close":878,"change":718,"percent_change":940,"volume":941,"transactions":9,"vwap":878},"2026-05-08",18.52,18.76,0.86,48700,{"date":943,"open":832,"high":944,"low":832,"close":873,"change":945,"percent_change":663,"volume":946,"transactions":9,"vwap":873},"2026-05-07",18.71,0.17,35100,{"date":948,"open":949,"high":827,"low":949,"close":950,"change":782,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-06",18.22,18.39,1.43,88500,{"date":954,"open":955,"high":956,"low":957,"close":909,"change":259,"percent_change":958,"volume":959,"transactions":9,"vwap":909},"2026-05-05",18.01,18.2,17.95,1.28,51000,{"date":961,"open":962,"high":879,"low":963,"close":964,"change":92,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-04",18.059999,17.8,17.9,-1.1,82300,{"date":968,"open":917,"high":969,"low":970,"close":971,"change":336,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-01",18.29,17.64,18.1,0.44,56300,{"date":975,"open":976,"high":933,"low":977,"close":978,"change":327,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-30",17.81,17.76,18.02,0.56,70700,{"date":982,"open":834,"high":880,"low":983,"close":984,"change":187,"percent_change":985,"volume":822,"transactions":9,"vwap":984},"2026-04-29",17.89,17.92,-1.75,{"date":987,"open":957,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-28",18.63,17.88,18.24,0.46,2.59,151600,{"date":995,"open":996,"high":956,"low":997,"close":910,"change":620,"percent_change":998,"volume":999,"transactions":9,"vwap":910},"2026-04-27",17.86,17.67,-0.73,43700,{"date":1001,"open":1002,"high":978,"low":1003,"close":1002,"change":1004,"percent_change":118,"volume":1005,"transactions":9,"vwap":1002},"2026-04-24",17.91,17.56,-0.06,65600,{"date":1007,"open":923,"high":898,"low":957,"close":1008,"change":517,"percent_change":198,"volume":1009,"transactions":9,"vwap":1008},"2026-04-23",17.97,33200,{"date":1011,"open":1012,"high":990,"low":1013,"close":955,"change":228,"percent_change":1014,"volume":999,"transactions":9,"vwap":955},"2026-04-22",18.049999,17.59,-0.28,{"date":1016,"open":1017,"high":873,"low":978,"close":962,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":962},"2026-04-21",18.45,-0.4,-2.17,55300,{"date":1022,"open":825,"high":878,"low":863,"close":863,"change":610,"percent_change":1023,"volume":1024,"transactions":9,"vwap":863},"2026-04-20",-0.43,74400,{"date":1026,"open":827,"high":1027,"low":863,"close":1028,"change":782,"percent_change":657,"volume":1029,"transactions":9,"vwap":1028},"2026-04-17",18.86,18.54,72400,{"date":1031,"open":857,"high":873,"low":840,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-16",18.28,-0.25,-1.35,57600,{"date":1037,"open":1038,"high":868,"low":880,"close":841,"change":113,"percent_change":471,"volume":1039,"transactions":9,"vwap":841},"2026-04-15",18.55,54900,{"date":1041,"open":857,"high":819,"low":903,"close":873,"change":406,"percent_change":406,"volume":1042,"transactions":9,"vwap":873},"2026-04-14",81000,{"date":1044,"open":938,"high":1045,"low":1046,"close":873,"change":317,"percent_change":69,"volume":1047,"transactions":9,"vwap":873},"2026-04-13",18.69,18.42,50800,{"date":1049,"open":1050,"high":1027,"low":1051,"close":1038,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1038},"2026-04-10",18.82,18.4,-0.21,-1.12,67400,{"date":1056,"open":849,"high":1057,"low":949,"close":939,"change":63,"percent_change":1058,"volume":1059,"transactions":9,"vwap":939},"2026-04-09",18.79,2.23,110400,{"date":1061,"open":857,"high":878,"low":1062,"close":903,"change":317,"percent_change":69,"volume":1063,"transactions":9,"vwap":903},"2026-04-08",18.31,113900,{"date":1065,"open":896,"high":863,"low":927,"close":849,"change":113,"percent_change":471,"volume":1066,"transactions":9,"vwap":849},"2026-04-07",81500,{"date":1068,"open":886,"high":922,"low":886,"close":896,"change":718,"percent_change":1069,"volume":1070,"transactions":9,"vwap":896},"2026-04-06",0.88,115200,{"date":1072,"open":971,"high":840,"low":928,"close":898,"change":113,"percent_change":471,"volume":1073,"transactions":9,"vwap":898},"2026-04-02",85700,{"date":1075,"open":886,"high":950,"low":833,"close":990,"change":681,"percent_change":1076,"volume":1077,"transactions":9,"vwap":990},"2026-04-01",1.16,69600,{"date":1079,"open":846,"high":846,"low":911,"close":902,"change":850,"percent_change":147,"volume":1080,"transactions":9,"vwap":902},"2026-03-31",96200,{"date":1082,"open":1032,"high":903,"low":908,"close":956,"change":336,"percent_change":972,"volume":1083,"transactions":9,"vwap":956},"2026-03-30",133000,{"date":1085,"open":1032,"high":1086,"low":928,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-27",18.32,18.12,-0.18,-0.98,42500,{"date":1092,"open":929,"high":1093,"low":1094,"close":927,"change":761,"percent_change":930,"volume":1095,"transactions":9,"vwap":927},"2026-03-26",18.62,18.08,56500,{"date":1097,"open":873,"high":1098,"low":1062,"close":896,"change":163,"percent_change":718,"volume":1099,"transactions":9,"vwap":896},"2026-03-25",18.67,49700,{"date":1101,"open":833,"high":846,"low":833,"close":849,"change":336,"percent_change":972,"volume":1102,"transactions":9,"vwap":849},"2026-03-24",52300,{"date":1104,"open":933,"high":922,"low":933,"close":879,"change":991,"percent_change":1105,"volume":1106,"transactions":9,"vwap":879},"2026-03-23",2.58,89500,{"date":1108,"open":984,"high":834,"low":977,"close":963,"change":517,"percent_change":198,"volume":1109,"transactions":9,"vwap":963},"2026-03-20",162800,{"date":1111,"open":1112,"high":897,"low":1112,"close":1113,"change":154,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-19",17.51,17.84,1.02,81400,{"date":1117,"open":977,"high":1118,"low":1013,"close":1119,"change":397,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-18",17.93,17.66,-0.62,70000,{"date":1123,"open":1124,"high":955,"low":1125,"close":1126,"change":365,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-17",17.7,17.6,17.77,0.68,94100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":103,"percent_change":724,"volume":1134,"transactions":9,"vwap":1133},"2026-03-16",17.68,17.99,17.65,64400,{"date":1136,"open":1119,"high":996,"low":1137,"close":1138,"change":565,"percent_change":387,"volume":1139,"transactions":9,"vwap":1138},"2026-03-13",17.41,17.54,67600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":970,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":970},"2026-03-12",17.35,17.74,17.25,-0.09,-0.51,60200,{"date":1149,"open":1112,"high":923,"low":1112,"close":1150,"change":69,"percent_change":656,"volume":905,"transactions":9,"vwap":1150},"2026-03-11",17.73,{"date":1152,"open":1153,"high":922,"low":1153,"close":1131,"change":259,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1131},"2026-03-10",17.38,1.32,88100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":227,"percent_change":1004,"volume":1162,"transactions":9,"vwap":1161},"2026-03-09",17.23,17.75,16.85,17.45,70600,{"date":1164,"open":1165,"high":1125,"low":1166,"close":1167,"change":397,"percent_change":706,"volume":652,"transactions":9,"vwap":1167},"2026-03-06",17.26,16.92,17.46,{"date":1169,"open":1124,"high":1118,"low":1170,"close":1171,"change":1014,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-05",17.52,17.57,-1.57,41000,{"date":1175,"open":1012,"high":971,"low":963,"close":1176,"change":535,"percent_change":397,"volume":1177,"transactions":9,"vwap":1176},"2026-03-04",17.85,41800,{"date":1179,"open":1131,"high":923,"low":1125,"close":1180,"change":207,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-03",17.87,-1.05,69000,{"date":1184,"open":1185,"high":872,"low":1186,"close":962,"change":548,"percent_change":1187,"volume":1188,"transactions":9,"vwap":962},"2026-03-02",17.72,17.5,1.4,40400,{"date":1190,"open":928,"high":898,"low":1191,"close":976,"change":1023,"percent_change":1192,"volume":1193,"transactions":9,"vwap":976},"2026-02-27",17.47,-2.36,54800,{"date":1195,"open":949,"high":922,"low":908,"close":990,"change":317,"percent_change":69,"volume":1196,"transactions":9,"vwap":990},"2026-02-26",22700,{"date":1198,"open":976,"high":969,"low":976,"close":1199,"change":972,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-25",18.23,2.47,25500,{"date":1203,"open":1119,"high":1204,"low":1112,"close":1205,"change":35,"percent_change":1206,"volume":935,"transactions":9,"vwap":1205},"2026-02-24",17.94,17.79,1.08,{"date":1208,"open":833,"high":849,"low":1013,"close":1125,"change":137,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1125},"2026-02-23",-3.08,52400,{"date":1212,"open":911,"high":1032,"low":911,"close":886,"change":259,"percent_change":958,"volume":1009,"transactions":9,"vwap":886},"2026-02-20",{"date":1214,"open":984,"high":1215,"low":1125,"close":1118,"change":610,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1118},"2026-02-19",17.98,-0.44,52000,{"date":1219,"open":917,"high":1028,"low":1118,"close":955,"change":850,"percent_change":309,"volume":1220,"transactions":9,"vwap":955},"2026-02-18",41900,{"date":1222,"open":833,"high":840,"low":962,"close":890,"change":298,"percent_change":1223,"volume":1224,"transactions":9,"vwap":890},"2026-02-17",0.5,39600,{"date":1226,"open":923,"high":917,"low":910,"close":923,"change":591,"percent_change":414,"volume":1227,"transactions":9,"vwap":923},"2026-02-13",37800,{"date":1229,"open":1204,"high":908,"low":1003,"close":902,"change":630,"percent_change":260,"volume":1230,"transactions":9,"vwap":902},"2026-02-12",37400,{"date":1232,"open":928,"high":928,"low":1133,"close":1233,"change":1004,"percent_change":835,"volume":1234,"transactions":9,"vwap":1233},"2026-02-11",17.83,39000,{"date":1236,"open":1125,"high":1008,"low":1237,"close":983,"change":249,"percent_change":1238,"volume":1239,"transactions":9,"vwap":983},"2026-02-10",17.48,1.36,38100,{"date":1241,"open":1087,"high":1087,"low":1138,"close":1133,"change":1018,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1133},"2026-02-09",-2.22,50900,{"date":1245,"open":873,"high":873,"low":955,"close":1012,"change":1033,"percent_change":1246,"volume":798,"transactions":9,"vwap":1012},"2026-02-06",-1.37,{"date":1248,"open":856,"high":856,"low":928,"close":927,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":927},"2026-02-05",-0.31,-1.67,64900,{"date":1253,"open":1098,"high":1254,"low":896,"close":806,"change":317,"percent_change":69,"volume":1255,"transactions":9,"vwap":806},"2026-02-04",18.85,79600,{"date":1257,"open":944,"high":813,"low":1086,"close":819,"change":471,"percent_change":1258,"volume":1259,"transactions":9,"vwap":819},"2026-02-03",-0.85,87500,{"date":1261,"open":950,"high":1027,"low":1119,"close":939,"change":328,"percent_change":1262,"volume":1263,"transactions":9,"vwap":939},"2026-02-02",2.57,76800,{"date":1265,"open":903,"high":847,"low":933,"close":969,"change":17,"percent_change":84,"volume":1266,"transactions":9,"vwap":969},"2026-01-30",40500,{"date":1268,"open":1185,"high":873,"low":1142,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-29",18.44,1.41,8.28,52700,{"date":1274,"open":1186,"high":1186,"low":1275,"close":1276,"change":787,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-28",16.95,17.030001,-2.69,41400,{"date":1280,"open":1112,"high":933,"low":1281,"close":1186,"change":228,"percent_change":1014,"volume":1282,"transactions":9,"vwap":1186},"2026-01-27",17.36,26500,{"date":1284,"open":1285,"high":834,"low":1237,"close":1286,"change":620,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-26",17.63,17.55,-0.74,37500,{"date":1290,"open":896,"high":1028,"low":1125,"close":1131,"change":1291,"percent_change":1292,"volume":1282,"transactions":9,"vwap":1131},"2026-01-23",-0.67,-3.65,{"date":1294,"open":898,"high":806,"low":898,"close":903,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":903},"2026-01-22",0.15,0.82,32100,{"date":1299,"open":1137,"high":949,"low":1137,"close":956,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":956},"2026-01-21",0.78,4.48,42400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":610,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-20",17.3,17.53,17.24,17.42,-0.46,39300,{"date":1312,"open":1125,"high":1131,"low":1186,"close":1186,"change":421,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1186},"2026-01-16",-0.79,30000,{"date":1316,"open":1281,"high":964,"low":1281,"close":970,"change":548,"percent_change":1317,"volume":1318,"transactions":9,"vwap":970},"2026-01-15",1.44,41600,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-14",17.049999,17.4,17.39,0.36,2.11,29100,{"date":1328,"open":1321,"high":1329,"low":1330,"close":1276,"change":317,"percent_change":591,"volume":1331,"transactions":9,"vwap":1276},"2026-01-13",17.08,16.97,24900,{"date":1333,"open":1166,"high":1276,"low":1334,"close":1335,"change":336,"percent_change":328,"volume":865,"transactions":9,"vwap":1335},"2026-01-12",16.78,17.02,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":768,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-09",16.81,17,16.94,0.83,75000,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":723,"percent_change":1300,"volume":1348,"transactions":9,"vwap":1347},"2026-01-08",16.46,16.87,16.8,54400,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":610,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-01-07",16.76,16.51,16.67,-0.48,57900,{"date":1357,"open":1358,"high":1346,"low":1352,"close":1359,"change":591,"percent_change":1324,"volume":1360,"transactions":9,"vwap":1359},"2026-01-06",16.64,16.75,78000,{"date":1362,"open":1363,"high":1335,"low":1364,"close":1365,"change":259,"percent_change":1187,"volume":1366,"transactions":9,"vwap":1365},"2026-01-05",16.42,16.4,16.69,49000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1345,"change":1145,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1345},"2026-01-02",16.55,16.61,16.35,-0.54,42700,{"date":1375,"open":1376,"high":1377,"low":1345,"close":1369,"change":768,"percent_change":1378,"volume":1177,"transactions":9,"vwap":1369},"2025-12-31",16.47,16.7,0.85,{"date":1380,"open":1381,"high":1359,"low":1371,"close":1382,"change":761,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-12-30",16.59,16.41,-0.42,78900,{"date":1386,"open":1364,"high":1369,"low":1364,"close":1387,"change":69,"percent_change":592,"volume":1388,"transactions":9,"vwap":1387},"2025-12-29",16.48,20100,{"date":1390,"open":1364,"high":1353,"low":1391,"close":1392,"change":1393,"percent_change":365,"volume":1394,"transactions":9,"vwap":1392},"2025-12-26",16.26,16.43,0.02,35900,{"date":1396,"open":1358,"high":1358,"low":1382,"close":1382,"change":1004,"percent_change":526,"volume":1397,"transactions":9,"vwap":1382},"2025-12-24",21800,{"date":1399,"open":1400,"high":1377,"low":1401,"close":1376,"change":397,"percent_change":621,"volume":1288,"transactions":9,"vwap":1376},"2025-12-23",16.52,16.45,{"date":1403,"open":1365,"high":1346,"low":1404,"close":1405,"change":386,"percent_change":278,"volume":1406,"transactions":9,"vwap":1405},"2025-12-22",16.57,16.58,42000,{"date":1408,"open":1409,"high":1165,"low":1401,"close":1377,"change":1354,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1377},"2025-12-19",17.15,-2.79,228300,{"date":1413,"open":1414,"high":1307,"low":1415,"close":1416,"change":35,"percent_change":260,"volume":1417,"transactions":9,"vwap":1416},"2025-12-18",17.14,17.01,17.18,35700,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":227,"percent_change":1004,"volume":924,"transactions":9,"vwap":1422},"2025-12-17",16.96,17.12,16.99,{"date":1424,"open":1425,"high":1426,"low":1346,"close":1339,"change":1145,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1339},"2025-12-16",17.1,17.22,-0.53,35400,{"date":1430,"open":1431,"high":1426,"low":1339,"close":1432,"change":50,"percent_change":259,"volume":875,"transactions":9,"vwap":1432},"2025-12-15",17.059999,17.09,{"date":1434,"open":1321,"high":1435,"low":1401,"close":1321,"change":406,"percent_change":406,"volume":1436,"transactions":9,"vwap":1321},"2025-12-12",17.13,35300,{"date":1438,"open":1338,"high":1431,"low":1338,"close":1321,"change":782,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1321},"2025-12-11",1.55,41300,{"date":1442,"open":1443,"high":1338,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-10",16.15,16.79,0.58,3.58,82900,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1295,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-09",16.030001,16.29,16.21,0.93,29000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1393,"percent_change":365,"volume":1196,"transactions":9,"vwap":1460},"2025-12-08",16.14,16.18,16.01,16.059999,{"date":1462,"open":1452,"high":1463,"low":1459,"close":1464,"change":565,"percent_change":1120,"volume":1465,"transactions":9,"vwap":1464},"2025-12-05",16.23,16.040001,29500,{"date":1467,"open":1468,"high":1469,"low":1460,"close":1457,"change":317,"percent_change":591,"volume":1470,"transactions":9,"vwap":1457},"2025-12-04",16.12,16.27,31800,{"date":1472,"open":1473,"high":1457,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-12-03",15.84,15.75,16.13,0.37,2.35,33600,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":17,"percent_change":309,"volume":1465,"transactions":9,"vwap":1483},"2025-12-02",16.02,15.68,15.76,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":548,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-01",15.64,15.94,15.53,15.91,1.6,33500,{"date":1493,"open":1483,"high":1494,"low":1495,"close":1496,"change":565,"percent_change":706,"volume":1497,"transactions":9,"vwap":1496},"2025-11-28",15.81,15.6,15.66,18700,{"date":1499,"open":1474,"high":1500,"low":1496,"close":1483,"change":517,"percent_change":1033,"volume":1501,"transactions":9,"vwap":1483},"2025-11-26",15.85,34300,{"date":1503,"open":1504,"high":1505,"low":1486,"close":1506,"change":656,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-25",15.67,15.98,15.8,1.8,59800,{"date":1510,"open":1511,"high":1504,"low":1512,"close":1513,"change":610,"percent_change":1146,"volume":1514,"transactions":9,"vwap":1513},"2025-11-24",15.58,15.5,15.52,33000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1495,"change":375,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1495},"2025-11-21",15.21,15.7,15.2,2.56,50400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1517,"change":610,"percent_change":398,"volume":1527,"transactions":9,"vwap":1517},"2025-11-20",15.44,15.63,15.19,38500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":327,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-19",15.13,15.41,15.11,15.29,0.66,50600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1526,"change":113,"percent_change":92,"volume":1541,"transactions":9,"vwap":1526},"2025-11-18",15.25,15.32,15.17,33400,{"date":1543,"open":1544,"high":1525,"low":1517,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-17",15.55,15.22,-0.39,-2.5,77500,{"date":1550,"open":1551,"high":1486,"low":1551,"close":1552,"change":365,"percent_change":355,"volume":1553,"transactions":9,"vwap":1552},"2025-11-14",15.33,15.61,31200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":228,"percent_change":187,"volume":1560,"transactions":9,"vwap":1559},"2025-11-13",15.51,15.69,15.4,15.49,34600,{"date":1562,"open":1512,"high":1483,"low":1563,"close":1564,"change":227,"percent_change":1004,"volume":1527,"transactions":9,"vwap":1564},"2025-11-12",15.36,15.54,{"date":1566,"open":1512,"high":1567,"low":1568,"close":1544,"change":1295,"percent_change":821,"volume":1569,"transactions":9,"vwap":1544},"2025-11-11",15.56,15.42,22900,{"date":1571,"open":1551,"high":1572,"low":1573,"close":1558,"change":768,"percent_change":663,"volume":1553,"transactions":9,"vwap":1558},"2025-11-10",15.47,15.23,{"date":1575,"open":1540,"high":1563,"low":1576,"close":1577,"change":327,"percent_change":1534,"volume":1318,"transactions":9,"vwap":1577},"2025-11-07",15.12,15.26,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":640,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-06",15.39,15.1,15.16,-1.49,43600,{"date":1586,"open":1587,"high":1588,"low":1533,"close":1580,"change":35,"percent_change":874,"volume":1589,"transactions":9,"vwap":1580},"2025-11-05",15.31,15.45,32500,{"date":1591,"open":1517,"high":1524,"low":1592,"close":1519,"change":565,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1519},"2025-11-04",15.05,-0.65,62000,{"date":1596,"open":1538,"high":1597,"low":1576,"close":1598,"change":406,"percent_change":406,"volume":1599,"transactions":9,"vwap":1598},"2025-11-03",15.43,15.3,46800,{"date":1601,"open":1602,"high":1513,"low":1526,"close":1598,"change":1393,"percent_change":723,"volume":1173,"transactions":9,"vwap":1598},"2025-10-31",15.27,{"date":1604,"open":1605,"high":1486,"low":1602,"close":1605,"change":565,"percent_change":1593,"volume":1606,"transactions":9,"vwap":1605},"2025-10-30",15.28,28800,{"date":1608,"open":1518,"high":1609,"low":1573,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-29",15.78,15.38,-0.37,-2.35,77200,{"date":1615,"open":1598,"high":1616,"low":1517,"close":1474,"change":375,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1474},"2025-10-28",15.79,2.54,67700,{"date":1620,"open":1539,"high":1580,"low":1592,"close":1563,"change":50,"percent_change":782,"volume":1621,"transactions":9,"vwap":1563},"2025-10-27",169700,{"date":1623,"open":1624,"high":1610,"low":1624,"close":1539,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1539},"2025-10-24",14.97,0.51,3.44,34400,{"date":1629,"open":1576,"high":1576,"low":1630,"close":1631,"change":92,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-23",14.75,14.81,-1.33,35000,{"date":1635,"open":1636,"high":1532,"low":1630,"close":1637,"change":154,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-22",14.88,15.01,1.21,52100,{"date":1641,"open":1642,"high":1636,"low":1643,"close":1644,"change":163,"percent_change":630,"volume":1645,"transactions":9,"vwap":1644},"2025-10-21",14.74,14.67,14.83,57100,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1648,"change":327,"percent_change":1127,"volume":1651,"transactions":9,"vwap":1648},"2025-10-20",14.8,14.82,14.62,52600,{"date":1653,"open":1654,"high":1631,"low":1650,"close":1655,"change":336,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-10-17",14.64,14.7,0.55,45900,{"date":1659,"open":1637,"high":1637,"low":1660,"close":1650,"change":1023,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1650},"2025-10-16",14.52,-2.86,72200,{"date":1664,"open":1665,"high":1581,"low":1666,"close":1592,"change":50,"percent_change":891,"volume":1667,"transactions":9,"vwap":1592},"2025-10-15",15.02,14.93,61300,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1637,"change":249,"percent_change":1672,"volume":1139,"transactions":9,"vwap":1637},"2025-10-14",14.61,15.08,1.62,{"date":1674,"open":1675,"high":1649,"low":1676,"close":1677,"change":768,"percent_change":1678,"volume":1230,"transactions":9,"vwap":1677},"2025-10-13",14.79,14.6,14.77,0.96,{"date":1680,"open":1681,"high":1581,"low":1650,"close":1682,"change":650,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-10",14.86,14.63,-1.94,64800,{"date":1686,"open":1687,"high":1517,"low":1688,"close":1689,"change":386,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-09",14.95,14.76,14.92,-0.8,45300,{"date":1693,"open":1602,"high":1602,"low":1694,"close":1695,"change":1033,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-08",14.96,15.04,-1.64,47900,{"date":1699,"open":1577,"high":1564,"low":1573,"close":1533,"change":406,"percent_change":406,"volume":1700,"transactions":9,"vwap":1533},"2025-10-07",53000,{"date":1702,"open":1563,"high":1703,"low":1526,"close":1533,"change":163,"percent_change":630,"volume":1704,"transactions":9,"vwap":1533},"2025-10-06",15.48,60500,{"date":1706,"open":1519,"high":1707,"low":1519,"close":1577,"change":591,"percent_change":375,"volume":1465,"transactions":9,"vwap":1577},"2025-10-03",15.46,{"date":1709,"open":1597,"high":1524,"low":1710,"close":1519,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1519},"2025-10-02",15.14,-0.26,-1.68,47000,{"date":1715,"open":1556,"high":1488,"low":1716,"close":1707,"change":421,"percent_change":1717,"volume":999,"transactions":9,"vwap":1707},"2025-10-01",15.35,-0.9,{"date":1719,"open":1495,"high":1483,"low":1563,"close":1495,"change":228,"percent_change":187,"volume":1720,"transactions":9,"vwap":1495},"2025-09-30",45600,{"date":1722,"open":1723,"high":1724,"low":1495,"close":1725,"change":92,"percent_change":1726,"volume":869,"transactions":9,"vwap":1725},"2025-09-29",15.93,16,15.65,-1.26,{"date":1728,"open":1487,"high":1729,"low":1506,"close":1500,"change":113,"percent_change":207,"volume":946,"transactions":9,"vwap":1500},"2025-09-26",16.09,{"date":1731,"open":1732,"high":1733,"low":1609,"close":1734,"change":1014,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-09-25",16.16,16.37,15.88,-1.73,36800,{"date":1738,"open":1376,"high":1359,"low":1739,"close":1732,"change":565,"percent_change":1120,"volume":1740,"transactions":9,"vwap":1732},"2025-09-24",16.1,62100,{"date":1742,"open":1743,"high":1377,"low":1744,"close":1391,"change":216,"percent_change":299,"volume":1745,"transactions":9,"vwap":1391},"2025-09-23",16.22,16.17,80100,{"date":1747,"open":1559,"high":1376,"low":1559,"close":1748,"change":1114,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-09-22",16.19,6.72,153200,{"date":1752,"open":1598,"high":1753,"low":1581,"close":1540,"change":620,"percent_change":1258,"volume":1754,"transactions":9,"vwap":1540},"2025-09-19",15.34,250800,{"date":1756,"open":1576,"high":1753,"low":1757,"close":1598,"change":592,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1598},"2025-09-18",15.03,2,79300,{"date":1761,"open":1588,"high":1588,"low":1624,"close":1762,"change":113,"percent_change":92,"volume":1763,"transactions":9,"vwap":1762},"2025-09-17",15,70300,{"date":1765,"open":1519,"high":1538,"low":1624,"close":1757,"change":1088,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1757},"2025-09-16",-1.18,51300,{"date":1769,"open":1688,"high":1533,"low":1770,"close":1517,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1517},"2025-09-15",14.65,0.49,3.33,91100,{"date":1775,"open":1776,"high":1648,"low":1770,"close":1777,"change":228,"percent_change":835,"volume":1778,"transactions":9,"vwap":1777},"2025-09-12",14.71,14.72,34900,{"date":1780,"open":1781,"high":1782,"low":1777,"close":1677,"change":69,"percent_change":217,"volume":1783,"transactions":9,"vwap":1677},"2025-09-11",14.73,14.85,62900,{"date":1785,"open":1786,"high":1787,"low":1770,"close":1777,"change":69,"percent_change":217,"volume":1788,"transactions":9,"vwap":1777},"2025-09-10",14.69,14.78,44600,{"date":1790,"open":1624,"high":1762,"low":1643,"close":1643,"change":386,"percent_change":84,"volume":658,"transactions":9,"vwap":1643},"2025-09-09",{"date":1792,"open":1677,"high":1675,"low":1670,"close":1675,"change":1393,"percent_change":768,"volume":1302,"transactions":9,"vwap":1675},"2025-09-08",{"date":1794,"open":34,"high":1573,"low":1777,"close":1677,"change":610,"percent_change":1372,"volume":1436,"transactions":9,"vwap":1677},"2025-09-05",{"date":1796,"open":1642,"high":1797,"low":1776,"close":1782,"change":1295,"percent_change":1114,"volume":1798,"transactions":9,"vwap":1782},"2025-09-04",14.87,47700,{"date":1800,"open":1631,"high":1666,"low":1682,"close":1655,"change":397,"percent_change":1287,"volume":1801,"transactions":9,"vwap":1655},"2025-09-03",55400,{"date":1803,"open":1804,"high":1805,"low":1677,"close":1631,"change":1088,"percent_change":1806,"volume":1697,"transactions":9,"vwap":1631},"2025-09-02",14.9,15.06,-1.2,{"date":1808,"open":1676,"high":1533,"low":1676,"close":1809,"change":168,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-08-29",14.99,2.88,108300,{"date":1813,"open":1786,"high":1786,"low":1814,"close":1815,"change":227,"percent_change":761,"volume":1816,"transactions":9,"vwap":1815},"2025-08-28",14.43,14.57,37700,{"date":1818,"open":1670,"high":1777,"low":1815,"close":1819,"change":228,"percent_change":835,"volume":1820,"transactions":9,"vwap":1819},"2025-08-27",14.58,30600,{"date":1822,"open":1670,"high":1655,"low":1823,"close":1682,"change":298,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1682},"2025-08-26",14.56,0.62,49100,{"date":1827,"open":1819,"high":1677,"low":1828,"close":1828,"change":397,"percent_change":472,"volume":1829,"transactions":9,"vwap":1828},"2025-08-25",14.54,48000,{"date":1831,"open":1832,"high":1666,"low":1833,"close":1770,"change":375,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1770},"2025-08-22",14.42,14.35,2.73,69300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1004,"percent_change":1383,"volume":1201,"transactions":9,"vwap":1841},"2025-08-21",14.24,14.34,14.22,14.26,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":103,"percent_change":355,"volume":1847,"transactions":9,"vwap":1846},"2025-08-20",14.21,14.37,14.32,30100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1844,"change":1393,"percent_change":768,"volume":1853,"transactions":9,"vwap":1844},"2025-08-19",14.18,14.29,14.15,29400,{"date":1855,"open":1856,"high":1840,"low":1856,"close":1857,"change":103,"percent_change":1300,"volume":1858,"transactions":9,"vwap":1857},"2025-08-18",14.07,14.19,19500,{"date":1860,"open":1814,"high":1814,"low":1861,"close":1862,"change":650,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-08-15",14.04,14.08,-2.02,29800,{"date":1866,"open":1852,"high":1867,"low":1868,"close":1845,"change":768,"percent_change":1869,"volume":1288,"transactions":9,"vwap":1845},"2025-08-14",14.48,14.09,0.98,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":891,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-08-13",13.99,14.4,13.79,14.23,1.93,221700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":630,"percent_change":794,"volume":1077,"transactions":9,"vwap":1883},"2025-08-12",13.8,14.11,13.78,13.96,{"date":1885,"open":1886,"high":1880,"low":1887,"close":1888,"change":768,"percent_change":631,"volume":1889,"transactions":9,"vwap":1888},"2025-08-11",13.68,13.58,13.76,38200,{"date":1891,"open":1892,"high":1886,"low":1893,"close":1894,"change":945,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-08-08",13.59,13.49,13.62,1.26,17200,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1004,"percent_change":1216,"volume":1902,"transactions":9,"vwap":1901},"2025-08-07",13.65,13.42,13.45,25900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":50,"percent_change":592,"volume":1909,"transactions":9,"vwap":1908},"2025-08-06",13.5,13.57,13.47,13.51,26900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1907,"change":1295,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1907},"2025-08-05",13.34,13.48,13.11,1.13,51100,{"date":1918,"open":1919,"high":1908,"low":1920,"close":1921,"change":103,"percent_change":1341,"volume":1922,"transactions":9,"vwap":1921},"2025-08-04",13.3,13.27,13.32,27900,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":565,"percent_change":472,"volume":1928,"transactions":9,"vwap":1927},"2025-08-01",13.29,13.08,13.21,57200,{"date":1930,"open":1931,"high":1900,"low":1927,"close":1931,"change":565,"percent_change":472,"volume":1932,"transactions":9,"vwap":1931},"2025-07-31",13.31,45800,{"date":1934,"open":1935,"high":1880,"low":1936,"close":1937,"change":508,"percent_change":1938,"volume":1090,"transactions":9,"vwap":1937},"2025-07-30",13.72,13.36,13.41,-1.97,{"date":1940,"open":1941,"high":1941,"low":1899,"close":1886,"change":397,"percent_change":1690,"volume":1942,"transactions":9,"vwap":1886},"2025-07-29",13.89,27600,{"date":1944,"open":1935,"high":1945,"low":1946,"close":1874,"change":591,"percent_change":972,"volume":1947,"transactions":9,"vwap":1874},"2025-07-28",13.86,13.71,27800,{"date":1949,"open":1946,"high":1950,"low":1951,"close":1952,"change":406,"percent_change":406,"volume":1864,"transactions":9,"vwap":1952},"2025-07-25",13.82,13.6,13.73,{"date":1954,"open":1955,"high":1956,"low":1946,"close":1952,"change":1611,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1952},"2025-07-24",14.1,14.13,-2.62,98500,{"date":1960,"open":1888,"high":1961,"low":1888,"close":1955,"change":991,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1955},"2025-07-23",14.16,3.37,44300,{"date":1965,"open":1906,"high":1941,"low":1906,"close":1966,"change":336,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-22",13.64,0.59,43200,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":35,"percent_change":657,"volume":1201,"transactions":9,"vwap":1973},"2025-07-21",13.39,13.61,13.56,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":850,"percent_change":1726,"volume":1979,"transactions":9,"vwap":1978},"2025-07-18",13.63,13.35,13.37,40100,{"date":1981,"open":1936,"high":1976,"low":1936,"close":1982,"change":1295,"percent_change":260,"volume":1627,"transactions":9,"vwap":1982},"2025-07-17",13.54,{"date":1984,"open":1985,"high":1900,"low":1986,"close":1971,"change":630,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1971},"2025-07-16",13.4,13.13,1.52,41200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1993,"change":1611,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-07-15",13.53,13.55,13.19,-2.73,36600,{"date":1997,"open":1936,"high":1887,"low":1936,"close":1973,"change":298,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1973},"2025-07-14",0.67,31900,{"date":2001,"open":2002,"high":2002,"low":2003,"close":1907,"change":640,"percent_change":1712,"volume":1491,"transactions":9,"vwap":1907},"2025-07-11",13.66,13.44,{"date":2005,"open":1880,"high":2006,"low":2007,"close":2007,"change":620,"percent_change":309,"volume":1847,"transactions":9,"vwap":2007},"2025-07-10",13.91,13.7,{"date":2009,"open":2010,"high":2011,"low":1874,"close":2012,"change":228,"percent_change":526,"volume":1090,"transactions":9,"vwap":2012},"2025-07-09",13.9,13.93,13.83,{"date":2014,"open":2015,"high":1862,"low":2016,"close":2017,"change":386,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-07-08",13.94,13.84,13.88,-0.86,65100,{"date":2021,"open":1861,"high":2022,"low":1872,"close":2023,"change":1088,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-07-07",14.33,14,-1.27,67900,{"date":2027,"open":1844,"high":2022,"low":2028,"close":1850,"change":591,"percent_change":168,"volume":2029,"transactions":9,"vwap":1850},"2025-07-03",14.03,22100,{"date":2031,"open":2023,"high":1850,"low":2032,"close":2033,"change":768,"percent_change":171,"volume":1436,"transactions":9,"vwap":2033},"2025-07-02",13.98,14.12,{"date":2035,"open":2036,"high":1844,"low":2036,"close":2032,"change":945,"percent_change":2037,"volume":1968,"transactions":9,"vwap":2032},"2025-07-01",13.81,1.23,{"date":2039,"open":2040,"high":1862,"low":2036,"close":2036,"change":397,"percent_change":1313,"volume":1230,"transactions":9,"vwap":2036},"2025-06-30",14.02,{"date":2042,"open":1872,"high":2033,"low":1882,"close":2043,"change":535,"percent_change":421,"volume":2044,"transactions":9,"vwap":2043},"2025-06-27",13.92,173100,{"date":2046,"open":1946,"high":2032,"low":1951,"close":2015,"change":43,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2015},"2025-06-26",2.27,39500,{"date":2050,"open":1888,"high":1874,"low":1972,"close":1976,"change":386,"percent_change":2051,"volume":1829,"transactions":9,"vwap":1976},"2025-06-25",-0.87,{"date":2053,"open":2054,"high":2010,"low":1966,"close":2055,"change":69,"percent_change":1324,"volume":1188,"transactions":9,"vwap":2055},"2025-06-24",13.77,13.75,{"date":2057,"open":2003,"high":1946,"low":1937,"close":2007,"change":249,"percent_change":754,"volume":2058,"transactions":9,"vwap":2007},"2025-06-23",68000,{"date":2060,"open":1908,"high":1908,"low":1977,"close":2061,"change":69,"percent_change":1476,"volume":2062,"transactions":9,"vwap":2061},"2025-06-20",13.46,49500,{"date":2064,"open":1925,"high":1905,"low":1925,"close":1937,"change":723,"percent_change":1869,"volume":1999,"transactions":9,"vwap":1937},"2025-06-18",{"date":2066,"open":1920,"high":2067,"low":2068,"close":2069,"change":113,"percent_change":640,"volume":1816,"transactions":9,"vwap":2069},"2025-06-17",13.38,13.25,13.28,{"date":2071,"open":1977,"high":2061,"low":1927,"close":1931,"change":620,"percent_change":269,"volume":2072,"transactions":9,"vwap":1931},"2025-06-16",64700,{"date":2074,"open":1901,"high":1991,"low":1985,"close":2003,"change":92,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2003},"2025-06-13",-1.47,44000,{"date":2078,"open":2061,"high":1966,"low":1937,"close":1966,"change":591,"percent_change":972,"volume":2079,"transactions":9,"vwap":1966},"2025-06-12",40300,{"date":2081,"open":1950,"high":2017,"low":1992,"close":1887,"change":386,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1887},"2025-06-11",-0.88,64600,{"date":2085,"open":1982,"high":1935,"low":1908,"close":2007,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2007},"2025-06-10",0.22,1.63,39700,{"date":2090,"open":1908,"high":1973,"low":1901,"close":1913,"change":336,"percent_change":2091,"volume":1691,"transactions":9,"vwap":1913},"2025-06-09",0.6,{"date":2093,"open":1936,"high":1937,"low":2068,"close":1985,"change":249,"percent_change":2094,"volume":2076,"transactions":9,"vwap":1985},"2025-06-06",1.82,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":336,"percent_change":142,"volume":1700,"transactions":9,"vwap":2100},"2025-06-05",13.1,13.2,13.02,13.16,{"date":2102,"open":2098,"high":2098,"low":2103,"close":1926,"change":1145,"percent_change":777,"volume":2104,"transactions":9,"vwap":1926},"2025-06-04",12.98,58300,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":782,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-03",12.89,13.17,2.01,42900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":227,"percent_change":610,"volume":1704,"transactions":9,"vwap":2116},"2025-06-02",12.92,12.94,12.71,12.91,{"date":2118,"open":2114,"high":2099,"low":2119,"close":2113,"change":535,"percent_change":17,"volume":2120,"transactions":9,"vwap":2113},"2025-05-30",12.85,50700,{"date":2122,"open":2123,"high":2114,"low":2124,"close":2114,"change":681,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2114},"2025-05-29",12.78,12.74,1.65,57700,{"date":2128,"open":2107,"high":2107,"low":2129,"close":2129,"change":471,"percent_change":881,"volume":1606,"transactions":9,"vwap":2129},"2025-05-28",12.73,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2107,"change":891,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2107},"2025-05-27",12.72,12.9,12.69,2.14,23000,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":113,"percent_change":2143,"volume":1230,"transactions":9,"vwap":2142},"2025-05-23",12.5,12.75,12.49,12.62,-0.24,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":227,"percent_change":610,"volume":2150,"transactions":9,"vwap":2149},"2025-05-22",12.6,12.84,12.53,12.65,38600,{"date":2152,"open":2153,"high":2153,"low":2149,"close":2154,"change":288,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-05-21",12.95,12.66,-3.43,96700,{"date":2158,"open":2159,"high":2160,"low":2159,"close":1914,"change":681,"percent_change":2087,"volume":959,"transactions":9,"vwap":1914},"2025-05-20",12.86,13.23,{"date":2162,"open":2134,"high":2116,"low":2134,"close":2133,"change":1295,"percent_change":730,"volume":1227,"transactions":9,"vwap":2133},"2025-05-19",{"date":2164,"open":2149,"high":2147,"low":2165,"close":2140,"change":163,"percent_change":249,"volume":2166,"transactions":9,"vwap":2140},"2025-05-16",12.54,71700,{"date":2168,"open":2169,"high":2140,"low":2170,"close":2132,"change":681,"percent_change":2171,"volume":1095,"transactions":9,"vwap":2132},"2025-05-15",12.55,12.47,1.68,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":397,"percent_change":2051,"volume":882,"transactions":9,"vwap":2177},"2025-05-14",12.59,12.63,12.38,12.51,{"date":2179,"open":2180,"high":2181,"low":2141,"close":2142,"change":154,"percent_change":794,"volume":2182,"transactions":9,"vwap":2142},"2025-05-13",12.56,12.68,35200,{"date":2184,"open":2129,"high":2185,"low":2186,"close":2187,"change":591,"percent_change":581,"volume":2188,"transactions":9,"vwap":2187},"2025-05-12",12.83,12.42,12.44,49900,{"date":2190,"open":2191,"high":2165,"low":2192,"close":2176,"change":517,"percent_change":187,"volume":1302,"transactions":9,"vwap":2176},"2025-05-09",12.48,12.35,{"date":2194,"open":2195,"high":2170,"low":2196,"close":2186,"change":718,"percent_change":2197,"volume":1700,"transactions":9,"vwap":2186},"2025-05-08",12.33,12.29,1.31,{"date":2199,"open":2139,"high":2139,"low":2200,"close":2201,"change":565,"percent_change":84,"volume":2202,"transactions":9,"vwap":2201},"2025-05-07",12.23,12.26,65300,{"date":2204,"open":2205,"high":2187,"low":2206,"close":2207,"change":227,"percent_change":610,"volume":2208,"transactions":9,"vwap":2207},"2025-05-06",12.28,12.18,12.36,48800,{"date":2210,"open":2211,"high":2177,"low":2211,"close":2212,"change":317,"percent_change":336,"volume":913,"transactions":9,"vwap":2212},"2025-05-05",12.25,12.37,{"date":2214,"open":2200,"high":2186,"low":2215,"close":2207,"change":630,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2207},"2025-05-02",12.09,1.64,47400,{"date":2219,"open":2220,"high":2205,"low":2221,"close":2222,"change":591,"percent_change":1223,"volume":2223,"transactions":9,"vwap":2222},"2025-05-01",12.05,11.97,12.16,85400,{"date":2225,"open":2226,"high":2201,"low":2227,"close":2228,"change":565,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-04-30",12.03,11.95,12.1,-0.82,102100,{"date":2232,"open":2233,"high":2205,"low":2234,"close":2235,"change":365,"percent_change":128,"volume":2236,"transactions":9,"vwap":2235},"2025-04-29",12.02,12,12.2,60000,{"date":2238,"open":2239,"high":2240,"low":175,"close":2241,"change":336,"percent_change":1998,"volume":2242,"transactions":9,"vwap":2241},"2025-04-28",11.98,12.13,12.08,44700,{"date":2244,"open":2215,"high":2245,"low":2227,"close":2234,"change":640,"percent_change":2246,"volume":1829,"transactions":9,"vwap":2234},"2025-04-25",12.4,-1.88,{"date":2248,"open":2249,"high":2205,"low":2250,"close":2200,"change":317,"percent_change":336,"volume":2251,"transactions":9,"vwap":2200},"2025-04-24",12.21,12.06,63800,{"date":2253,"open":2142,"high":2254,"low":2255,"close":2256,"change":1088,"percent_change":651,"volume":2257,"transactions":9,"vwap":2256},"2025-04-23",12.67,12.14,12.22,94900,{"date":2259,"open":2146,"high":2146,"low":2250,"close":2245,"change":2260,"percent_change":582,"volume":2261,"transactions":9,"vwap":2245},"2025-04-22",0.29,101900,{"date":179,"open":2263,"high":2222,"low":2221,"close":2263,"change":406,"percent_change":406,"volume":2264,"transactions":9,"vwap":2263},12.11,77600]