[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FVCB":3,"homepage-market-summary":35,"stock-historical-FVCB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FVCB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"FVCBankcorp, Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","FVCBankcorp Inc is a registered bank holding company. It operates through the sole subsidiary, which is a community-oriented, locally-owned, and managed commercial bank. It offers commercial banking services to small and medium-sized businesses, professionals, non-profit organizations and associations, and investors. It also provides retail banking services to accommodate the individual needs of both corporate customers as well as the communities it serves. The bank provides other facilities such as online banking, mobile banking, remote deposit service, and lending products, among others. Its primary source of revenue is the net interest income.","125","Fairfax, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5739,0.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},17.79,17.69,18.04,17.595,17.6,0.19,1.08,73974.692907,1912,17.7378,19.11,11.83,96712.308020296,81.9,2870,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},9.945,80465,29369577.005074,69.75,"2025-04-22",[187,188,197,208,218,228,237,247,257,266,275,285,295,305,314,325,334,343,353,363,374,383,393,400,408,416,425,432,441,449,459,468,476,487,496,502,512,522,530,538,544,554,563,571,580,587,593,601,610,619,628,635,645,654,663,669,675,682,690,696,704,712,720,727,734,741,746,751,759,764,772,776,783,790,798,807,814,821,827,832,840,847,854,863,871,878,885,892,899,906,912,916,922,929,935,941,947,953,959,965,972,978,984,989,993,997,1000,1003,1009,1016,1020,1025,1032,1036,1041,1046,1049,1054,1061,1064,1068,1073,1076,1081,1085,1090,1095,1101,1105,1110,1116,1123,1130,1135,1138,1147,1153,1159,1168,1175,1182,1188,1194,1200,1203,1209,1214,1220,1225,1230,1233,1236,1240,1245,1249,1255,1258,1262,1268,1274,1280,1284,1290,1295,1299,1305,1309,1313,1316,1321,1325,1330,1335,1340,1344,1349,1353,1358,1365,1371,1377,1384,1391,1396,1401,1408,1415,1423,1429,1436,1439,1445,1448,1452,1459,1466,1471,1477,1481,1485,1488,1492,1500,1506,1513,1519,1525,1530,1534,1541,1548,1553,1559,1566,1572,1578,1583,1590,1598,1602,1610,1616,1620,1624,1629,1635,1639,1643,1649,1655,1660,1666,1672,1679,1684,1690,1696,1702,1707,1711,1715,1720,1725,1730,1735,1740,1747,1752,1757,1761,1765,1769,1774,1780,1785,1789,1796,1799,1804,1809,1815,1822,1827,1832,1836,1841,1847,1853,1859,1862,1868,1871,1874,1880,1886,1893,1898,1902,1907,1911,1918,1923,1927,1931,1935,1940,1945,1949,1954,1958,1961,1964,1967,1971,1977,1981,1985,1991,1995,2001,2005,2011,2015,2021,2026,2030,2034,2039,2043,2047,2051,2054,2059,2063,2067,2072,2079,2083,2087,2093,2098,2104,2109,2115,2122,2130,2137,2143,2148,2152,2158,2164,2171,2176,2181,2188,2193,2195,2199,2204,2209,2212,2216,2222,2228,2233,2238,2244,2247,2252,2255,2261,2266,2273,2277,2282,2287,2290,2294,2299,2305,2311,2317,2325,2333],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":24,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",17.41,17.25,0.17,0.98,53893.7899,1796,17.494,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",17.58,17.72,17.36,17.43,-0.16,-0.91,50560.25582,1450,17.4419,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":203,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",17.89,17.92,17.3301,17.59,-0.9,79831.53814,1710,17.5057,{"date":219,"open":220,"high":210,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",17.88,17.67,17.75,-0.23,-1.28,45299.457477,1402,17.7761,{"date":229,"open":230,"high":231,"low":20,"close":232,"change":25,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",17.96,18.03,17.98,1.07,68154.3001,1529,17.9622,{"date":238,"open":239,"high":240,"low":241,"close":20,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",17.73,17.9099,17.3175,0.11,0.62,59417.0821,1570,17.7756,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",18.08,17.64,17.68,-0.4,-2.21,55365.6481,1684,17.7612,{"date":258,"open":259,"high":260,"low":211,"close":249,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",18.1,18.225,-0.04,-0.22,59581.8831,2068,18.0887,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":242,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",17.99,18.135,18.12,0.61,80190.206302,2236,18.0906,{"date":276,"open":231,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",18.1467,17.61,18.01,-0.13,-0.72,182670.3041,1518,18.0076,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":112,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",18.25,18.33,18.07,18.14,0.33,69486.0311,1676,18.1604,{"date":296,"open":297,"high":298,"low":299,"close":249,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",18.56,18.565,17.93,-0.43,-2.32,109738.6101,2183,18.1987,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":112,"percent_change":291,"volume":311,"transactions":312,"vwap":313},"2026-09-15",18.49,18.58,18.41,18.51,87783.2001,1970,18.4733,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",18.47,18.57,18.34,18.45,-0.02,-0.11,49120.64419,1386,18.4508,{"date":326,"open":327,"high":327,"low":328,"close":316,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",18.61,18.39,0.04,0.22,63310.3191,1493,18.4746,{"date":335,"open":336,"high":308,"low":289,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",18.29,18.43,0.14,0.77,50441.4251,1594,18.4159,{"date":344,"open":345,"high":346,"low":347,"close":336,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",18.22,18.485,18.085,-0.1,-0.54,62234.6731,1923,18.253,{"date":354,"open":355,"high":356,"low":357,"close":328,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",18.6,18.67,18.21,-0.33,-1.76,61083.300061,1446,18.4067,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",18.37,18.77,18.365,18.72,0.285,1.55,38949.68856,1602,18.6751,{"date":375,"open":376,"high":317,"low":259,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",18.32,18.435,0.045,0.24,68639.670193,3052,18.4219,{"date":384,"open":385,"high":386,"low":387,"close":328,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",18.105,18.495,17.83,0.29,1.6,101592.405965,2535,18.3648,{"date":394,"open":357,"high":395,"low":232,"close":259,"change":203,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",18.42,-0.88,48836.3401,2421,18.1311,{"date":401,"open":402,"high":288,"low":211,"close":403,"change":117,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",18.2,18.26,-0.05,62920.6731,1966,18.2214,{"date":409,"open":376,"high":328,"low":410,"close":411,"change":404,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",17.91,18.27,-0.27,42053.717837,1537,18.2787,{"date":417,"open":418,"high":376,"low":419,"close":376,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",18,17.7501,0.18,0.99,64757.768844,2036,18.1859,{"date":426,"open":328,"high":319,"low":427,"close":290,"change":412,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",18.11,-1.47,118319.8251,3001,18.2065,{"date":433,"open":434,"high":435,"low":436,"close":309,"change":280,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",18.52,18.665,18.375,-0.7,40877.834667,1437,18.4306,{"date":442,"open":317,"high":443,"low":444,"close":445,"change":261,"percent_change":262,"volume":446,"transactions":447,"vwap":448},"2026-08-24",18.82,18.335,18.54,69522.670468,1689,18.6471,{"date":450,"open":451,"high":452,"low":453,"close":308,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",18.63,18.78,18.48,0.05,0.27,129661.549076,1945,18.582,{"date":460,"open":345,"high":298,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",18.06,18.53,0.21,1.15,59593.862908,2423,18.4596,{"date":469,"open":470,"high":470,"low":471,"close":376,"change":349,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",18.95,18.31,-2.86,67812.545167,2216,18.4826,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",18.81,18.975,18.68,18.86,0.12,0.64,57945.325441,1371,18.8307,{"date":488,"open":489,"high":490,"low":491,"close":489,"change":261,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",18.74,19.0326,18.595,-0.21,88919.245,3201,18.8113,{"date":497,"open":478,"high":498,"low":366,"close":452,"change":404,"percent_change":412,"volume":499,"transactions":500,"vwap":501},"2026-08-14",18.89,44060.58142,1564,18.814,{"date":503,"open":478,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",18.9799,18.735,18.83,0.1,0.53,46742.194758,2122,18.8807,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",18.65,18.88,18.73,0.13,0.7,47348.8221,1703,18.7577,{"date":523,"open":434,"high":524,"low":307,"close":355,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",18.66,0.08,0.43,35317.436404,1360,18.5814,{"date":531,"open":328,"high":532,"low":533,"close":434,"change":534,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",18.635,18.1195,0,59992.425734,1861,18.471,{"date":539,"open":524,"high":480,"low":309,"close":434,"change":492,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",-1.12,56125.464175,2011,18.5454,{"date":545,"open":546,"high":547,"low":548,"close":516,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",19.05,19.06,18.555,-0.26,-1.37,49144.156434,1723,18.7014,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":261,"percent_change":492,"volume":560,"transactions":561,"vwap":562},"2026-08-05",19.04,19.075,18.94,18.99,70715.892926,1969,18.9887,{"date":564,"open":565,"high":30,"low":327,"close":566,"change":17,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",18.75,19.03,1.49,129143.520699,3158,18.9466,{"date":572,"open":573,"high":574,"low":573,"close":565,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",18.69,19.02,0.16,0.86,160002.084085,3478,18.8085,{"date":581,"open":471,"high":582,"low":289,"close":582,"change":25,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",18.59,1.03,106160.94664,2444,18.4659,{"date":588,"open":308,"high":514,"low":376,"close":589,"change":262,"percent_change":590,"volume":591,"transactions":592,"vwap":316},"2026-07-30",18.4,-1.18,60211.638335,2292,{"date":594,"open":368,"high":595,"low":434,"close":596,"change":203,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",18.9899,18.62,-0.85,77683.696684,2354,18.6631,{"date":602,"open":603,"high":506,"low":604,"close":452,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",18.23,18.19,0.55,3.02,183636.585023,4169,18.5978,{"date":611,"open":232,"high":612,"low":613,"close":603,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",18.275,17.55,0.23,1.28,156153.031506,3987,18.2043,{"date":620,"open":621,"high":260,"low":622,"close":418,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",17.71,17.66,0.34,1.93,92482.957641,2827,18.021,{"date":629,"open":24,"high":630,"low":631,"close":622,"change":203,"percent_change":214,"volume":632,"transactions":633,"vwap":634},"2026-07-23",17.77,17.275,97414.796049,2176,17.5658,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":242,"volume":642,"transactions":643,"vwap":644},"2026-07-22",17.81,18.125,17.46,17.82,0.02,166535.9643,3403,17.8329,{"date":646,"open":647,"high":637,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",17.44,17.8,0.26,1.48,96766.7123,2389,17.6947,{"date":655,"open":630,"high":230,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",17.495,17.54,-0.28,-1.57,86197.614538,3035,17.6016,{"date":664,"open":290,"high":367,"low":665,"close":640,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":640},"2026-07-17",17.63,-0.39,-2.14,104400,{"date":670,"open":239,"high":376,"low":671,"close":357,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":357},"2026-07-16",17.665,0.51,2.88,135600,{"date":676,"open":677,"high":299,"low":678,"close":679,"change":463,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-15",17.45,17.42,17.7,1.2,101600,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":252,"volume":689,"transactions":9,"vwap":687},"2026-07-14",17.52,17.725,17.27,17.49,-0.07,138000,{"date":691,"open":692,"high":213,"low":191,"close":693,"change":127,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-13",17.26,17.56,1.44,120400,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":117,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-10",17.22,17.86,17.12,17.31,-0.06,65200,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":707},"2026-07-09",17.02,17.32,16.75,0.31,1.82,76600,{"date":713,"open":714,"high":647,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-08",17.17,16.821,17.01,-0.25,-1.45,151000,{"date":721,"open":722,"high":723,"low":724,"close":692,"change":321,"percent_change":725,"volume":726,"transactions":9,"vwap":692},"2026-07-07",17.39,17.65,17.08,-0.63,147700,{"date":728,"open":202,"high":729,"low":730,"close":731,"change":348,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-06",17.645,17.3,17.37,-0.57,99000,{"date":735,"open":410,"high":736,"low":722,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",17.97,17.47,-0.42,-2.35,114000,{"date":742,"open":647,"high":410,"low":647,"close":210,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":210},"2026-07-01",0.39,2.23,200300,{"date":747,"open":748,"high":613,"low":748,"close":749,"change":329,"percent_change":614,"volume":750,"transactions":9,"vwap":749},"2026-06-30",17.34,17.5,106400,{"date":752,"open":753,"high":754,"low":755,"close":639,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":639},"2026-06-29",17.48,17.53,17.28,-0.08,-0.46,189200,{"date":760,"open":707,"high":278,"low":761,"close":657,"change":127,"percent_change":762,"volume":763,"transactions":9,"vwap":657},"2026-06-26",17.1,1.45,574700,{"date":765,"open":766,"high":222,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-25",17.35,17.185,17.29,-0.12,-0.69,145400,{"date":773,"open":191,"high":749,"low":774,"close":190,"change":192,"percent_change":421,"volume":775,"transactions":9,"vwap":190},"2026-06-24",17,233500,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":152,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-23",16.88,17.24,16.87,2.25,400300,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":614,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-22",16.61,16.89,16.86,1.38,348300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":127,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-18",16.55,16.74,16.42,16.63,1.53,378300,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-17",16.62,16.755,16.31,16.38,-0.24,-1.44,169100,{"date":808,"open":809,"high":810,"low":811,"close":800,"change":454,"percent_change":812,"volume":813,"transactions":9,"vwap":800},"2026-06-16",16.7,16.783,16.56,0.3,149900,{"date":815,"open":787,"high":816,"low":817,"close":818,"change":262,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-15",16.93,16.54,16.57,-1.31,258400,{"date":822,"open":793,"high":780,"low":823,"close":824,"change":507,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-12",16.69,16.79,0.6,429800,{"date":828,"open":829,"high":793,"low":830,"close":823,"change":242,"percent_change":142,"volume":831,"transactions":9,"vwap":823},"2026-06-11",16.71,16.5,562100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":242,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-10",16.52,16.72,16.45,16.58,0.67,407100,{"date":841,"open":794,"high":842,"low":843,"close":844,"change":192,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-09",16.78,16.4,16.47,1.04,356400,{"date":848,"open":849,"high":843,"low":850,"close":851,"change":852,"percent_change":526,"volume":853,"transactions":9,"vwap":851},"2026-06-08",16.29,16.2,16.3,0.07,288800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-05",16.08,16.345,16.01,16.23,0.2,1.25,295300,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-04",15.84,16.195,16.030001,0.37,2.36,137500,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":300,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-03",16.16,15.65,15.66,-2.67,129900,{"date":879,"open":880,"high":850,"low":875,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-02",15.88,16.09,0.41,2.61,311700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":348,"percent_change":725,"volume":891,"transactions":9,"vwap":890},"2026-06-01",15.71,15.79,15.53,15.68,250600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":641,"percent_change":517,"volume":898,"transactions":9,"vwap":897},"2026-05-29",15.77,15.855,15.72,15.78,117000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":261,"percent_change":717,"volume":905,"transactions":9,"vwap":904},"2026-05-28",15.8,15.805,15.59,15.76,90200,{"date":907,"open":880,"high":908,"low":909,"close":901,"change":756,"percent_change":910,"volume":911,"transactions":9,"vwap":901},"2026-05-27",15.97,15.63,-0.5,179200,{"date":913,"open":894,"high":914,"low":896,"close":880,"change":192,"percent_change":26,"volume":915,"transactions":9,"vwap":880},"2026-05-26",15.89,123500,{"date":917,"open":918,"high":919,"low":920,"close":887,"change":261,"percent_change":717,"volume":921,"transactions":9,"vwap":887},"2026-05-22",15.82,15.895,15.7,134700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":507,"percent_change":483,"volume":928,"transactions":9,"vwap":927},"2026-05-21",15.55,15.755,15.345,15.75,202100,{"date":930,"open":931,"high":904,"low":932,"close":874,"change":379,"percent_change":933,"volume":934,"transactions":9,"vwap":874},"2026-05-20",15.54,15.4,1.56,340800,{"date":936,"open":937,"high":938,"low":939,"close":937,"change":702,"percent_change":666,"volume":940,"transactions":9,"vwap":937},"2026-05-19",15.41,15.52,15.25,572600,{"date":942,"open":77,"high":943,"low":77,"close":944,"change":575,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-18",15.695,15.47,1.05,334100,{"date":948,"open":949,"high":938,"low":950,"close":77,"change":804,"percent_change":951,"volume":952,"transactions":9,"vwap":77},"2026-05-15",15.48,15.27,-1.54,86300,{"date":954,"open":955,"high":956,"low":955,"close":924,"change":420,"percent_change":957,"volume":958,"transactions":9,"vwap":924},"2026-05-14",15.42,15.6,1.17,135800,{"date":960,"open":924,"high":924,"low":961,"close":962,"change":769,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-13",15.33,15.37,-0.77,96800,{"date":966,"open":889,"high":967,"low":968,"close":969,"change":348,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-12",15.615,15.35,15.49,-0.64,125700,{"date":973,"open":904,"high":974,"low":975,"close":903,"change":976,"percent_change":78,"volume":977,"transactions":9,"vwap":903},"2026-05-11",16.12,15.51,-0.17,144100,{"date":979,"open":980,"high":980,"low":981,"close":904,"change":404,"percent_change":982,"volume":983,"transactions":9,"vwap":904},"2026-05-08",15.93,15.675,-0.32,107000,{"date":985,"open":880,"high":858,"low":986,"close":987,"change":404,"percent_change":982,"volume":988,"transactions":9,"vwap":987},"2026-05-07",15.73,15.81,334000,{"date":990,"open":880,"high":858,"low":927,"close":991,"change":242,"percent_change":518,"volume":992,"transactions":9,"vwap":991},"2026-05-06",15.86,258900,{"date":994,"open":987,"high":865,"low":890,"close":927,"change":852,"percent_change":995,"volume":996,"transactions":9,"vwap":927},"2026-05-05",0.45,365100,{"date":998,"open":901,"high":914,"low":956,"close":890,"change":348,"percent_change":725,"volume":999,"transactions":9,"vwap":890},"2026-05-04",196600,{"date":1001,"open":890,"high":991,"low":955,"close":897,"change":482,"percent_change":339,"volume":1002,"transactions":9,"vwap":897},"2026-05-01",208200,{"date":1004,"open":938,"high":901,"low":1005,"close":875,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":875},"2026-04-30",15.44,0.09,0.58,116200,{"date":1010,"open":887,"high":1011,"low":937,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-29",15.975,15.57,-0.2,-1.27,183500,{"date":1017,"open":897,"high":866,"low":896,"close":894,"change":1018,"percent_change":25,"volume":1019,"transactions":9,"vwap":894},"2026-04-28",0.03,252000,{"date":1021,"open":927,"high":1022,"low":956,"close":1023,"change":454,"percent_change":147,"volume":1024,"transactions":9,"vwap":1023},"2026-04-27",15.98,15.74,280800,{"date":1026,"open":1027,"high":1028,"low":77,"close":1029,"change":1030,"percent_change":112,"volume":1031,"transactions":9,"vwap":1029},"2026-04-24",15.61,15.91,15.69,0.01,102900,{"date":1033,"open":896,"high":309,"low":1034,"close":890,"change":404,"percent_change":982,"volume":1035,"transactions":9,"vwap":890},"2026-04-23",15.56,126700,{"date":1037,"open":887,"high":1038,"low":956,"close":986,"change":388,"percent_change":1039,"volume":1040,"transactions":9,"vwap":986},"2026-04-22",16.24,1.88,182700,{"date":1042,"open":956,"high":1029,"low":1043,"close":1005,"change":976,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1005},"2026-04-21",15.29,-1.09,98600,{"date":1047,"open":975,"high":894,"low":975,"close":1027,"change":112,"percent_change":743,"volume":1048,"transactions":9,"vwap":1027},"2026-04-20",175400,{"date":1050,"open":889,"high":914,"low":1051,"close":924,"change":463,"percent_change":1052,"volume":1053,"transactions":9,"vwap":924},"2026-04-17",15.5,1.37,186200,{"date":1055,"open":968,"high":1056,"low":1057,"close":1058,"change":688,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-16",15.87,15.2,15.34,-0.45,129200,{"date":1062,"open":937,"high":943,"low":961,"close":937,"change":688,"percent_change":1059,"volume":1063,"transactions":9,"vwap":937},"2026-04-15",98200,{"date":1065,"open":938,"high":914,"low":1066,"close":949,"change":534,"percent_change":534,"volume":1067,"transactions":9,"vwap":949},"2026-04-14",15.26,193500,{"date":1069,"open":1005,"high":1070,"low":1071,"close":949,"change":534,"percent_change":534,"volume":1072,"transactions":9,"vwap":949},"2026-04-13",15.535,15.38,123800,{"date":1074,"open":890,"high":897,"low":1005,"close":949,"change":769,"percent_change":963,"volume":1075,"transactions":9,"vwap":949},"2026-04-10",134400,{"date":1077,"open":1078,"high":887,"low":968,"close":956,"change":507,"percent_change":1079,"volume":1080,"transactions":9,"vwap":956},"2026-04-09",15.46,0.65,202600,{"date":1082,"open":896,"high":880,"low":1078,"close":1051,"change":379,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1051},"2026-04-08",1.57,112300,{"date":1086,"open":1087,"high":962,"low":1088,"close":1066,"change":117,"percent_change":688,"volume":1089,"transactions":9,"vwap":1066},"2026-04-07",15.205,15.1,152400,{"date":1091,"open":1092,"high":1058,"low":1093,"close":950,"change":112,"percent_change":743,"volume":1094,"transactions":9,"vwap":950},"2026-04-06",15.19,15.06,133000,{"date":1096,"open":1097,"high":939,"low":1098,"close":1099,"change":1030,"percent_change":852,"volume":1100,"transactions":9,"vwap":1099},"2026-04-02",15.01,14.92,15.21,65400,{"date":1102,"open":1092,"high":1058,"low":1103,"close":1057,"change":1030,"percent_change":852,"volume":1104,"transactions":9,"vwap":1057},"2026-04-01",15.16,58900,{"date":1106,"open":1107,"high":931,"low":1108,"close":1092,"change":420,"percent_change":680,"volume":1109,"transactions":9,"vwap":1092},"2026-03-31",15.08,14.95,52700,{"date":1111,"open":1107,"high":1112,"low":1113,"close":1097,"change":525,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1097},"2026-03-30",15.12,14.94,0.54,66300,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":688,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-27",15.05,14.89,14.93,-0.47,31000,{"date":1124,"open":1118,"high":1092,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-26",14.96,15,-0.19,-1.25,54600,{"date":1131,"open":1132,"high":1133,"low":1126,"close":1092,"change":1006,"percent_change":825,"volume":1134,"transactions":9,"vwap":1092},"2026-03-25",15.18,15.23,41600,{"date":1136,"open":1126,"high":1132,"low":1126,"close":1088,"change":1018,"percent_change":860,"volume":1137,"transactions":9,"vwap":1088},"2026-03-24",50800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-23",14.99,15.155,14.8,15.07,0.42,2.87,143900,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":454,"percent_change":623,"volume":1152,"transactions":9,"vwap":1151},"2026-03-20",14.72,14.515,14.65,108100,{"date":1154,"open":1155,"high":1120,"low":1156,"close":1157,"change":517,"percent_change":72,"volume":1158,"transactions":9,"vwap":1157},"2026-03-19",14.459,14.42,14.6,55100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-18",14.67,14.87,14.435,14.47,-0.3,-2.03,57400,{"date":1169,"open":1113,"high":939,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-17",14.71,14.77,-0.09,-0.61,73400,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":860,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-16",14.76,15.02,14.86,1.36,52600,{"date":1183,"open":1149,"high":1184,"low":1185,"close":1186,"change":329,"percent_change":455,"volume":1187,"transactions":9,"vwap":1186},"2026-03-13",14.9,14.55,14.66,46800,{"date":1189,"open":1185,"high":1190,"low":1191,"close":1192,"change":756,"percent_change":349,"volume":1193,"transactions":9,"vwap":1192},"2026-03-12",14.69,14.31,14.62,53500,{"date":1195,"open":1196,"high":1178,"low":1157,"close":1197,"change":982,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-11",14.91,14.7,-2.13,47800,{"date":1201,"open":1196,"high":962,"low":1179,"close":1178,"change":329,"percent_change":455,"volume":1202,"transactions":9,"vwap":1178},"2026-03-10",54500,{"date":1204,"open":1177,"high":1205,"low":1206,"close":1207,"change":1030,"percent_change":852,"volume":1208,"transactions":9,"vwap":1207},"2026-03-09",15.09,14.46,14.98,55900,{"date":1210,"open":1142,"high":1143,"low":1157,"close":1211,"change":280,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-06",14.97,-0.86,61100,{"date":1215,"open":939,"high":955,"low":1216,"close":1088,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1088},"2026-03-05",15.03,-0.31,-2.01,50500,{"date":1221,"open":1005,"high":1222,"low":1058,"close":937,"change":1006,"percent_change":1223,"volume":1224,"transactions":9,"vwap":937},"2026-03-04",15.525,0.59,54300,{"date":1226,"open":1099,"high":955,"low":1088,"close":1227,"change":769,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-03",15.32,-0.78,49000,{"date":1231,"open":950,"high":909,"low":939,"close":1005,"change":534,"percent_change":534,"volume":1232,"transactions":9,"vwap":1005},"2026-03-02",65900,{"date":1234,"open":889,"high":901,"low":939,"close":1005,"change":982,"percent_change":1166,"volume":1235,"transactions":9,"vwap":1005},"2026-02-27",63300,{"date":1237,"open":897,"high":1238,"low":1012,"close":904,"change":454,"percent_change":147,"volume":1239,"transactions":9,"vwap":904},"2026-02-26",15.94,77700,{"date":1241,"open":975,"high":1242,"low":1071,"close":887,"change":623,"percent_change":1243,"volume":1244,"transactions":9,"vwap":887},"2026-02-25",15.95,2.21,60600,{"date":1246,"open":931,"high":1029,"low":1058,"close":962,"change":1247,"percent_change":1248,"volume":1202,"transactions":9,"vwap":962},"2026-02-24",-0.18,-1.16,{"date":1250,"open":1251,"high":1252,"low":955,"close":924,"change":1217,"percent_change":1253,"volume":1254,"transactions":9,"vwap":924},"2026-02-23",15.92,17.94,-1.95,45800,{"date":1256,"open":888,"high":980,"low":920,"close":991,"change":242,"percent_change":518,"volume":1257,"transactions":9,"vwap":991},"2026-02-20",50600,{"date":1259,"open":991,"high":1251,"low":920,"close":927,"change":203,"percent_change":1260,"volume":1261,"transactions":9,"vwap":927},"2026-02-19",-1.01,29300,{"date":1263,"open":1264,"high":1265,"low":991,"close":1028,"change":658,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1028},"2026-02-18",16.22,16.35,-1.73,53700,{"date":1269,"open":987,"high":1270,"low":987,"close":1271,"change":526,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-17",16.235,16.19,2.73,94500,{"date":1275,"open":986,"high":1276,"low":956,"close":904,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":904},"2026-02-13",15.915,0.15,0.96,91100,{"date":1281,"open":901,"high":1282,"low":932,"close":1027,"change":261,"percent_change":549,"volume":1283,"transactions":9,"vwap":1027},"2026-02-12",15.96,52900,{"date":1285,"open":1028,"high":1286,"low":1027,"close":874,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":874},"2026-02-11",15.995,-0.14,-0.89,44200,{"date":1291,"open":1022,"high":1292,"low":888,"close":888,"change":203,"percent_change":1293,"volume":1294,"transactions":9,"vwap":888},"2026-02-10",16.02,-1,35800,{"date":1296,"open":1022,"high":859,"low":1297,"close":1242,"change":261,"percent_change":717,"volume":1298,"transactions":9,"vwap":1242},"2026-02-09",15.728,70300,{"date":1300,"open":1251,"high":1301,"low":901,"close":1302,"change":455,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-06",16.34,15.99,1.72,81500,{"date":1306,"open":914,"high":914,"low":1307,"close":896,"change":261,"percent_change":717,"volume":1308,"transactions":9,"vwap":896},"2026-02-05",15.607,62000,{"date":1310,"open":927,"high":908,"low":1311,"close":904,"change":575,"percent_change":583,"volume":1312,"transactions":9,"vwap":904},"2026-02-04",15.62,45100,{"date":1314,"open":924,"high":880,"low":944,"close":956,"change":1006,"percent_change":1007,"volume":1315,"transactions":9,"vwap":956},"2026-02-03",40600,{"date":1317,"open":1057,"high":1318,"low":1088,"close":975,"change":868,"percent_change":1319,"volume":1320,"transactions":9,"vwap":975},"2026-02-02",15.64,2.44,84500,{"date":1322,"open":1112,"high":1057,"low":1126,"close":1323,"change":320,"percent_change":280,"volume":1324,"transactions":9,"vwap":1323},"2026-01-30",15.14,44700,{"date":1326,"open":1120,"high":1057,"low":1327,"close":1103,"change":147,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1103},"2026-01-29",14.84,2.16,29800,{"date":1331,"open":1098,"high":1332,"low":1333,"close":1327,"change":756,"percent_change":349,"volume":1334,"transactions":9,"vwap":1327},"2026-01-28",15.17,14.705,25200,{"date":1336,"open":1337,"high":1323,"low":1142,"close":1098,"change":1172,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1098},"2026-01-27",15.11,-0.6,24600,{"date":1341,"open":1120,"high":1342,"low":1142,"close":1097,"change":242,"percent_change":164,"volume":1343,"transactions":9,"vwap":1097},"2026-01-26",15.3,17800,{"date":1345,"open":1205,"high":932,"low":1346,"close":1184,"change":300,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1184},"2026-01-23",14.85,-2.8,37200,{"date":1350,"open":1088,"high":968,"low":1118,"close":961,"change":614,"percent_change":1351,"volume":1352,"transactions":9,"vwap":961},"2026-01-22",1.52,55700,{"date":1354,"open":1355,"high":1227,"low":1355,"close":1088,"change":421,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1088},"2026-01-21",14.2,7.02,54000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1013,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-20",14.21,14.367,14.11,-1.4,21500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1191,"change":320,"percent_change":1287,"volume":1370,"transactions":9,"vwap":1191},"2026-01-16",14.3,14.5,14.27,31500,{"date":1372,"open":1373,"high":1206,"low":1373,"close":1374,"change":127,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-15",14.05,14.33,1.78,23200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1018,"percent_change":463,"volume":1383,"transactions":9,"vwap":1382},"2026-01-14",14.04,14.09,13.97,14.08,19400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1373,"change":525,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1373},"2026-01-13",13.95,14.13,13.91,0.57,22800,{"date":1392,"open":1386,"high":1191,"low":1393,"close":1381,"change":348,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1381},"2026-01-12",13.87,-0.71,61900,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1398,"change":1006,"percent_change":483,"volume":1339,"transactions":9,"vwap":1398},"2026-01-09",14.07,14.24,13.94,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":157,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-08",13.6,14.12,13.98,2.57,35600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":329,"percent_change":388,"volume":1414,"transactions":9,"vwap":1413},"2026-01-07",13.53,14,13.375,13.63,29700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":804,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-06",13.8,13.85,13.57,13.59,-1.74,34000,{"date":1424,"open":1386,"high":1399,"low":1425,"close":1426,"change":280,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-05",13.82,13.83,-0.93,68900,{"date":1430,"open":1381,"high":1431,"low":1432,"close":1433,"change":454,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-02",14.125,13.75,13.96,0.36,24000,{"date":1437,"open":1405,"high":1411,"low":1418,"close":1388,"change":1018,"percent_change":330,"volume":1438,"transactions":9,"vwap":1388},"2025-12-31",20300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":702,"percent_change":300,"volume":1444,"transactions":9,"vwap":1443},"2025-12-30",13.9,14.17,13.88,62900,{"date":1446,"open":1400,"high":1373,"low":1441,"close":1400,"change":329,"percent_change":388,"volume":1447,"transactions":9,"vwap":1400},"2025-12-29",15800,{"date":1449,"open":1425,"high":1450,"low":1425,"close":1441,"change":338,"percent_change":94,"volume":1451,"transactions":9,"vwap":1441},"2025-12-26",14.02,10500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":641,"percent_change":1277,"volume":1458,"transactions":9,"vwap":1457},"2025-12-24",13.72,13.92,13.69,13.76,11900,{"date":1460,"open":1461,"high":1443,"low":1462,"close":1463,"change":321,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-23",13.78,13.65,13.74,-0.79,20800,{"date":1467,"open":1441,"high":1468,"low":1469,"close":1418,"change":756,"percent_change":732,"volume":1470,"transactions":9,"vwap":1418},"2025-12-22",14.01,13.73,22100,{"date":1472,"open":1473,"high":1380,"low":1474,"close":1475,"change":688,"percent_change":910,"volume":1476,"transactions":9,"vwap":1475},"2025-12-19",13.99,13.77,13.93,51200,{"date":1478,"open":1479,"high":1355,"low":1480,"close":1411,"change":534,"percent_change":534,"volume":1395,"transactions":9,"vwap":1411},"2025-12-18",14.14,13.89,{"date":1482,"open":1379,"high":1483,"low":1388,"close":1411,"change":534,"percent_change":534,"volume":1484,"transactions":9,"vwap":1411},"2025-12-17",14.35,43700,{"date":1486,"open":1382,"high":1399,"low":1381,"close":1411,"change":534,"percent_change":534,"volume":1487,"transactions":9,"vwap":1411},"2025-12-16",54900,{"date":1489,"open":1454,"high":1360,"low":1454,"close":1411,"change":812,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1411},"2025-12-15",2.19,48500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":157,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-12",13.47,13.895,13.35,13.7,2.62,77800,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1496,"change":127,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1496},"2025-12-11",13.16,13.52,1.91,112700,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":242,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-10",13,13.38,13.1,0.85,198400,{"date":1514,"open":1515,"high":1509,"low":1516,"close":1517,"change":1018,"percent_change":614,"volume":1518,"transactions":9,"vwap":1517},"2025-12-09",13.09,12.97,12.99,27900,{"date":1520,"open":1521,"high":1515,"low":1522,"close":1523,"change":1030,"percent_change":525,"volume":1524,"transactions":9,"vwap":1523},"2025-12-08",13.07,12.815,12.96,15000,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":348,"percent_change":963,"volume":1524,"transactions":9,"vwap":1529},"2025-12-05",13.01,13.2,12.95,{"date":1531,"open":1532,"high":1533,"low":1529,"close":1532,"change":454,"percent_change":152,"volume":1435,"transactions":9,"vwap":1532},"2025-12-04",13.05,13.15,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1508,"change":623,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1508},"2025-12-03",12.77,13.025,12.723,2.69,26700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":534,"percent_change":534,"volume":1547,"transactions":9,"vwap":1546},"2025-12-02",12.79,12.87,12.65,12.66,11800,{"date":1549,"open":1550,"high":1551,"low":1545,"close":1546,"change":404,"percent_change":666,"volume":1552,"transactions":9,"vwap":1546},"2025-12-01",12.72,13.0050001,27000,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":404,"percent_change":666,"volume":1558,"transactions":9,"vwap":1557},"2025-11-28",12.8,12.57,12.71,11700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":454,"percent_change":743,"volume":1565,"transactions":9,"vwap":1564},"2025-11-26",12.68,12.84,12.58,12.76,109300,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1557,"change":330,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1557},"2025-11-25",12.63,12.955,1.76,19700,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":756,"percent_change":970,"volume":1577,"transactions":9,"vwap":1576},"2025-11-24",13.19,12.435,12.49,14200,{"date":1579,"open":1580,"high":1546,"low":1580,"close":1556,"change":1434,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1556},"2025-11-21",12.25,2.95,36300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":454,"percent_change":882,"volume":1589,"transactions":9,"vwap":1588},"2025-11-20",12.31,12.44,12.17,12.21,16300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":756,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-19",12.24,12.39,12.15,12.16,-0.65,20500,{"date":1599,"open":1600,"high":1600,"low":1594,"close":1592,"change":378,"percent_change":868,"volume":1601,"transactions":9,"vwap":1592},"2025-11-18",12.585,19200,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-17",12.735,12.13,12.195,-0.385,-3.06,26500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1563,"change":641,"percent_change":575,"volume":1615,"transactions":9,"vwap":1563},"2025-11-14",12.6,12.7,12.5,113500,{"date":1617,"open":1550,"high":1550,"low":1614,"close":1618,"change":117,"percent_change":756,"volume":1619,"transactions":9,"vwap":1618},"2025-11-13",12.56,13600,{"date":1621,"open":1622,"high":1564,"low":1623,"close":1556,"change":25,"percent_change":796,"volume":1447,"transactions":9,"vwap":1556},"2025-11-12",12.48,12.42,{"date":1625,"open":1626,"high":1623,"low":1627,"close":1626,"change":261,"percent_change":982,"volume":1628,"transactions":9,"vwap":1626},"2025-11-11",12.38,12.29,11000,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1623,"change":482,"percent_change":193,"volume":1634,"transactions":9,"vwap":1623},"2025-11-10",12.36,12.45,12.3,9300,{"date":1636,"open":1637,"high":1576,"low":1638,"close":1633,"change":454,"percent_change":882,"volume":1458,"transactions":9,"vwap":1633},"2025-11-07",12.27,12.18,{"date":1640,"open":1588,"high":1641,"low":1605,"close":1580,"change":756,"percent_change":1596,"volume":1642,"transactions":9,"vwap":1580},"2025-11-06",12.34,10800,{"date":1644,"open":1595,"high":1593,"low":1645,"close":1646,"change":649,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-05",12.06,12.33,2.15,15200,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":261,"percent_change":358,"volume":1654,"transactions":9,"vwap":1653},"2025-11-04",12.225,11.93,12.07,12400,{"date":1656,"open":1595,"high":1657,"low":1658,"close":1659,"change":321,"percent_change":214,"volume":1558,"transactions":9,"vwap":1659},"2025-11-03",12.37,12.1,12.11,{"date":1661,"open":1633,"high":1618,"low":1662,"close":1663,"change":280,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-31",12.01,12.22,-1.05,13200,{"date":1667,"open":1652,"high":1668,"low":1669,"close":1670,"change":868,"percent_change":86,"volume":1671,"transactions":9,"vwap":1670},"2025-10-30",12.55,11.9,12.35,24500,{"date":1673,"open":1614,"high":1674,"low":31,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-29",12.615,11.98,-0.52,-4.16,48900,{"date":1680,"open":1614,"high":1681,"low":1682,"close":1614,"change":320,"percent_change":203,"volume":1683,"transactions":9,"vwap":1614},"2025-10-28",12.944,12.401,16800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1688,"change":982,"percent_change":1689,"volume":1447,"transactions":9,"vwap":1688},"2025-10-27",12.9,13.065,12.52,-2.49,{"date":1691,"open":1692,"high":1508,"low":1693,"close":1562,"change":1007,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1562},"2025-10-24",12.78,12.477,4.73,21100,{"date":1697,"open":1698,"high":1698,"low":1580,"close":1699,"change":1217,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-23",12.51,12.26,-2.47,13000,{"date":1703,"open":1631,"high":1536,"low":1704,"close":1556,"change":291,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1556},"2025-10-22",12.12,2.7,33500,{"date":1708,"open":1709,"high":1709,"low":1662,"close":1592,"change":338,"percent_change":1710,"volume":1619,"transactions":9,"vwap":1592},"2025-10-21",12.244,1.16,{"date":1712,"open":1658,"high":1594,"low":1713,"close":1658,"change":454,"percent_change":882,"volume":1714,"transactions":9,"vwap":1658},"2025-10-20",12,23000,{"date":1716,"open":1659,"high":1623,"low":1717,"close":1718,"change":702,"percent_change":910,"volume":1719,"transactions":9,"vwap":1718},"2025-10-17",11.97,12.05,23800,{"date":1721,"open":1568,"high":1568,"low":1722,"close":1659,"change":725,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1659},"2025-10-16",12.065,-4.95,18400,{"date":1726,"open":1529,"high":1529,"low":1727,"close":1728,"change":1127,"percent_change":428,"volume":1729,"transactions":9,"vwap":1728},"2025-10-15",12.61,12.74,16500,{"date":1731,"open":1652,"high":1532,"low":1652,"close":1732,"change":1511,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-14",12.93,7.04,31600,{"date":1736,"open":1699,"high":1633,"low":1652,"close":1737,"change":1738,"percent_change":717,"volume":1739,"transactions":9,"vwap":1737},"2025-10-13",12.08,-0.03,44100,{"date":1741,"open":1742,"high":1563,"low":1743,"close":1659,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1659},"2025-10-10",12.43,12.09,-0.36,-2.89,40000,{"date":1748,"open":1614,"high":1727,"low":1749,"close":1750,"change":756,"percent_change":970,"volume":1751,"transactions":9,"vwap":1750},"2025-10-09",12.41,12.47,15500,{"date":1753,"open":1754,"high":1550,"low":1632,"close":1668,"change":852,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1668},"2025-10-08",12.46,0.56,20000,{"date":1758,"open":1545,"high":1732,"low":1623,"close":1622,"change":1013,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1622},"2025-10-07",-1.58,21400,{"date":1762,"open":1545,"high":1763,"low":1698,"close":1561,"change":534,"percent_change":534,"volume":1764,"transactions":9,"vwap":1561},"2025-10-06",12.94,30500,{"date":1766,"open":1555,"high":1767,"low":1768,"close":1561,"change":454,"percent_change":132,"volume":1518,"transactions":9,"vwap":1561},"2025-10-03",12.925,12.62,{"date":1770,"open":1771,"high":1772,"low":1614,"close":1568,"change":1013,"percent_change":1773,"volume":1390,"transactions":9,"vwap":1568},"2025-10-02",12.81,13.135,-1.56,{"date":1775,"open":1776,"high":1777,"low":1555,"close":1778,"change":1287,"percent_change":78,"volume":1779,"transactions":9,"vwap":1778},"2025-10-01",12.92,12.98,12.83,16200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1516,"change":117,"percent_change":756,"volume":1329,"transactions":9,"vwap":1516},"2025-09-30",12.91,13.3,12.82,{"date":1786,"open":1528,"high":1787,"low":1732,"close":1777,"change":223,"percent_change":1421,"volume":1788,"transactions":9,"vwap":1777},"2025-09-29",13.26,25700,{"date":1790,"open":1791,"high":1792,"low":1533,"close":1793,"change":1172,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-09-26",13.33,13.541,13.21,-0.68,18800,{"date":1797,"open":1793,"high":1798,"low":1528,"close":1783,"change":534,"percent_change":534,"volume":1383,"transactions":9,"vwap":1783},"2025-09-25",13.405,{"date":1800,"open":1801,"high":1802,"low":1787,"close":1783,"change":702,"percent_change":1059,"volume":1803,"transactions":9,"vwap":1783},"2025-09-24",13.45,13.585,12800,{"date":1805,"open":1806,"high":1807,"low":1496,"close":1808,"change":702,"percent_change":1059,"volume":1714,"transactions":9,"vwap":1808},"2025-09-23",13.49,13.695,13.36,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1018,"percent_change":330,"volume":1465,"transactions":9,"vwap":1814},"2025-09-22",13.34,13.5,13.32,13.42,{"date":1816,"open":1417,"high":1417,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-09-19",13.245,13.39,-0.48,-3.46,115900,{"date":1823,"open":1824,"high":1443,"low":1824,"close":1393,"change":1389,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1393},"2025-09-18",13.44,4.29,35900,{"date":1828,"open":1829,"high":1457,"low":1783,"close":1783,"change":1830,"percent_change":540,"volume":1831,"transactions":9,"vwap":1783},"2025-09-17",13.4,-0.15,38500,{"date":1833,"open":1801,"high":1801,"low":1834,"close":1801,"change":454,"percent_change":868,"volume":1835,"transactions":9,"vwap":1801},"2025-09-16",13.195,15300,{"date":1837,"open":1814,"high":1814,"low":1838,"close":1829,"change":1006,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1829},"2025-09-15",13.24,0.68,9700,{"date":1842,"open":1843,"high":1403,"low":1783,"close":1844,"change":1247,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-12",13.41,13.31,-1.33,21300,{"date":1848,"open":1849,"high":1812,"low":1850,"close":1806,"change":463,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1806},"2025-09-11",13.29,13.14,1.58,19900,{"date":1854,"open":1855,"high":1509,"low":1856,"close":1857,"change":117,"percent_change":756,"volume":1858,"transactions":9,"vwap":1857},"2025-09-10",13.37,13.25,13.28,19100,{"date":1860,"open":1857,"high":1861,"low":1793,"close":1849,"change":1738,"percent_change":223,"volume":1414,"transactions":9,"vwap":1849},"2025-09-09",13.55,{"date":1863,"open":1509,"high":1864,"low":1865,"close":1813,"change":404,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1813},"2025-09-08",13.571,13.058,-0.37,41900,{"date":1869,"open":1801,"high":1454,"low":1844,"close":1855,"change":203,"percent_change":590,"volume":1870,"transactions":9,"vwap":1855},"2025-09-05",14600,{"date":1872,"open":1861,"high":1497,"low":1829,"close":1410,"change":112,"percent_change":995,"volume":1873,"transactions":9,"vwap":1410},"2025-09-04",28600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1494,"change":261,"percent_change":1165,"volume":1879,"transactions":9,"vwap":1494},"2025-09-03",13.51,13.58,13.351,29400,{"date":1881,"open":1876,"high":1882,"low":1812,"close":1876,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1876},"2025-09-02",13.66,-0.055,-0.41,26800,{"date":1887,"open":1420,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":242,"volume":1892,"transactions":9,"vwap":1890},"2025-08-29",13.725,13.512,13.565,0.015,29000,{"date":1894,"open":1895,"high":1462,"low":1896,"close":1861,"change":1172,"percent_change":1897,"volume":1695,"transactions":9,"vwap":1861},"2025-08-28",13.64,13.46,-0.66,{"date":1899,"open":1882,"high":1900,"low":1812,"close":1895,"change":454,"percent_change":868,"volume":1901,"transactions":9,"vwap":1895},"2025-08-27",13.718,261800,{"date":1903,"open":1856,"high":1463,"low":1904,"close":1420,"change":17,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1420},"2025-08-26",13.165,2.1,37900,{"date":1908,"open":1503,"high":1403,"low":1533,"close":1844,"change":1165,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1844},"2025-08-25",-2.2,48400,{"date":1912,"open":1515,"high":1913,"low":1914,"close":1915,"change":1839,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-22",13.655,13.04,13.61,5.26,52500,{"date":1919,"open":1508,"high":1515,"low":1782,"close":1732,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1732},"2025-08-21",-0.125,-0.96,10700,{"date":1924,"open":1925,"high":1925,"low":1529,"close":1926,"change":1018,"percent_change":614,"volume":1447,"transactions":9,"vwap":1926},"2025-08-20",13.08,13.055,{"date":1928,"open":1777,"high":1533,"low":1686,"close":1537,"change":1929,"percent_change":694,"volume":1930,"transactions":9,"vwap":1537},"2025-08-19",0.185,22200,{"date":1932,"open":1771,"high":1933,"low":1613,"close":1562,"change":1030,"percent_change":525,"volume":1934,"transactions":9,"vwap":1562},"2025-08-18",13.211,25400,{"date":1936,"open":1937,"high":1838,"low":1728,"close":1778,"change":1938,"percent_change":253,"volume":1939,"transactions":9,"vwap":1778},"2025-08-15",13.17,-0.29,49800,{"date":1941,"open":1527,"high":1818,"low":1942,"close":1943,"change":261,"percent_change":1165,"volume":1944,"transactions":9,"vwap":1943},"2025-08-14",12.895,13.12,19000,{"date":1946,"open":1533,"high":1947,"low":1776,"close":1502,"change":338,"percent_change":26,"volume":1948,"transactions":9,"vwap":1502},"2025-08-13",13.27,30300,{"date":1950,"open":1614,"high":1925,"low":1614,"close":1951,"change":825,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-08-12",13.02,4.83,36600,{"date":1955,"open":1637,"high":1750,"low":1580,"close":1623,"change":338,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1623},"2025-08-11",1.14,28400,{"date":1959,"open":1593,"high":1614,"low":1960,"close":1960,"change":756,"percent_change":1596,"volume":1714,"transactions":9,"vwap":1960},"2025-08-08",12.28,{"date":1962,"open":1698,"high":1963,"low":1637,"close":1631,"change":1172,"percent_change":281,"volume":1571,"transactions":9,"vwap":1631},"2025-08-07",12.627,{"date":1965,"open":1586,"high":1568,"low":1966,"close":1632,"change":1738,"percent_change":804,"volume":1944,"transactions":9,"vwap":1632},"2025-08-06",12.4,{"date":1968,"open":1612,"high":1969,"low":1637,"close":1622,"change":261,"percent_change":982,"volume":1970,"transactions":9,"vwap":1622},"2025-08-05",12.69,29900,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1688,"change":1018,"percent_change":379,"volume":1976,"transactions":9,"vwap":1688},"2025-08-04",12.53,12.785,12.425,35300,{"date":1978,"open":1561,"high":1969,"low":1979,"close":1576,"change":982,"percent_change":1980,"volume":1229,"transactions":9,"vwap":1576},"2025-08-01",12.355,-2.5,{"date":1982,"open":1778,"high":1983,"low":1546,"close":1771,"change":404,"percent_change":666,"volume":1984,"transactions":9,"vwap":1771},"2025-07-31",13.0010004,41200,{"date":1986,"open":1515,"high":1987,"low":1988,"close":1989,"change":1287,"percent_change":78,"volume":1990,"transactions":9,"vwap":1989},"2025-07-30",13.22,12.705,12.86,43200,{"date":1992,"open":1856,"high":1993,"low":1508,"close":1508,"change":1830,"percent_change":1994,"volume":1334,"transactions":9,"vwap":1508},"2025-07-29",13.255,-1.14,{"date":1996,"open":1811,"high":1997,"low":1998,"close":1533,"change":280,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1533},"2025-07-28",13.386,12.901,-0.98,60400,{"date":2002,"open":1937,"high":1876,"low":2003,"close":1857,"change":1018,"percent_change":614,"volume":2004,"transactions":9,"vwap":1857},"2025-07-25",13.03,30100,{"date":2006,"open":2007,"high":1469,"low":2008,"close":1856,"change":1819,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1856},"2025-07-24",13.56,13.23,-3.5,39800,{"date":2012,"open":1473,"high":1473,"low":1403,"close":1469,"change":2013,"percent_change":132,"volume":2014,"transactions":9,"vwap":1469},"2025-07-23",0.055,44800,{"date":2016,"open":1791,"high":1433,"low":1528,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-07-22",13.675,0.435,3.29,51100,{"date":2022,"open":1528,"high":2023,"low":2024,"close":1838,"change":1018,"percent_change":614,"volume":2025,"transactions":9,"vwap":1838},"2025-07-21",13.48,13.151,40100,{"date":2027,"open":1503,"high":1503,"low":2028,"close":1793,"change":769,"percent_change":214,"volume":2029,"transactions":9,"vwap":1793},"2025-07-18",13.022,56100,{"date":2031,"open":2032,"high":1877,"low":1787,"close":1791,"change":320,"percent_change":1830,"volume":2033,"transactions":9,"vwap":1791},"2025-07-17",13.43,35500,{"date":2035,"open":1937,"high":1798,"low":2036,"close":1496,"change":379,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1496},"2025-07-16",12.85,1.83,42200,{"date":2040,"open":1802,"high":1882,"low":2041,"close":2041,"change":666,"percent_change":1745,"volume":2042,"transactions":9,"vwap":2041},"2025-07-15",13.11,37400,{"date":2044,"open":1791,"high":1462,"low":1528,"close":1812,"change":812,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1812},"2025-07-14",2.27,83600,{"date":2048,"open":1527,"high":1895,"low":1508,"close":1528,"change":25,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1528},"2025-07-11",1.46,78500,{"date":2052,"open":1947,"high":1824,"low":2053,"close":1527,"change":412,"percent_change":1166,"volume":1518,"transactions":9,"vwap":1527},"2025-07-10",12.88,{"date":2055,"open":1812,"high":2056,"low":1793,"close":1857,"change":1287,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1857},"2025-07-09",13.62,-1.04,37800,{"date":2060,"open":1686,"high":1806,"low":1686,"close":1814,"change":825,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1814},"2025-07-08",4.68,38800,{"date":2064,"open":1556,"high":2065,"low":1622,"close":1784,"change":517,"percent_change":94,"volume":2066,"transactions":9,"vwap":1784},"2025-07-07",12.875,46000,{"date":2068,"open":1614,"high":1536,"low":1754,"close":1969,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1969},"2025-07-03",0.385,3.13,43400,{"date":2073,"open":2074,"high":1750,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-07-02",12.03,12.305,0.405,3.4,89200,{"date":2080,"open":2081,"high":1960,"low":2081,"close":1669,"change":507,"percent_change":1511,"volume":2082,"transactions":9,"vwap":1669},"2025-07-01",11.73,154200,{"date":2084,"open":1675,"high":1675,"low":2085,"close":2086,"change":454,"percent_change":526,"volume":1357,"transactions":9,"vwap":2086},"2025-06-30",11.74,11.8,{"date":2088,"open":2089,"high":1653,"low":2081,"close":2090,"change":688,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-06-27",11.89,11.75,-0.59,291500,{"date":2094,"open":2086,"high":1669,"low":2095,"close":2096,"change":1030,"percent_change":525,"volume":2097,"transactions":9,"vwap":2096},"2025-06-26",11.76,11.82,36700,{"date":2099,"open":2090,"high":2100,"low":2101,"close":2102,"change":329,"percent_change":623,"volume":2103,"transactions":9,"vwap":2102},"2025-06-25",11.88,11.685,11.81,18700,{"date":2105,"open":2106,"high":2074,"low":2107,"close":2108,"change":329,"percent_change":623,"volume":1254,"transactions":9,"vwap":2108},"2025-06-24",11.84,11.71,11.77,{"date":2110,"open":2111,"high":2081,"low":2112,"close":2081,"change":743,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2081},"2025-06-23",11.36,11.27,3.44,18600,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":492,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-20",11.66,11.16,11.34,-1.82,101000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":649,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-06-18",11.39,11.64,11.375,11.55,2.3,27800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":702,"percent_change":2136,"volume":1990,"transactions":9,"vwap":2135},"2025-06-17",11.3,11.5,11.13,11.29,-0.53,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":261,"percent_change":2142,"volume":1597,"transactions":9,"vwap":2141},"2025-06-16",11.57,11.22,11.35,-0.35,{"date":2144,"open":2145,"high":2133,"low":2146,"close":2124,"change":261,"percent_change":2142,"volume":2147,"transactions":9,"vwap":2124},"2025-06-13",11.28,11.135,30900,{"date":2149,"open":2111,"high":2150,"low":2111,"close":2151,"change":1738,"percent_change":549,"volume":1779,"transactions":9,"vwap":2151},"2025-06-12",11.6,11.43,{"date":2153,"open":2108,"high":2108,"low":2154,"close":2155,"change":1287,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-11",11.42,11.46,-1.21,29200,{"date":2159,"open":2133,"high":2160,"low":2161,"close":2150,"change":575,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2150},"2025-06-10",11.94,11.477,1.4,44000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1018,"percent_change":649,"volume":2170,"transactions":9,"vwap":2169},"2025-06-09",11.49,11.505,11.17,11.44,35400,{"date":2172,"open":2124,"high":2166,"low":2132,"close":2173,"change":242,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-06-06",11.41,0.97,15400,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2132,"change":756,"percent_change":437,"volume":2180,"transactions":9,"vwap":2132},"2025-06-05",11.405,11.25,32800,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":1287,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-06-04",11.59,11.315,11.38,-1.22,17400,{"date":2189,"open":2190,"high":2191,"low":2154,"close":2192,"change":242,"percent_change":1278,"volume":1922,"transactions":9,"vwap":2192},"2025-06-03",11.47,11.635,11.52,{"date":2194,"open":2150,"high":2107,"low":2173,"close":2173,"change":717,"percent_change":667,"volume":1524,"transactions":9,"vwap":2173},"2025-06-02",{"date":2196,"open":2197,"high":2089,"low":2192,"close":2117,"change":1738,"percent_change":549,"volume":2198,"transactions":9,"vwap":2117},"2025-05-30",11.68,20100,{"date":2200,"open":2125,"high":2201,"low":2202,"close":2201,"change":507,"percent_change":576,"volume":2203,"transactions":9,"vwap":2201},"2025-05-29",11.69,11.24,12200,{"date":2205,"open":2081,"high":2206,"low":2207,"close":2183,"change":492,"percent_change":2208,"volume":1683,"transactions":9,"vwap":2183},"2025-05-28",11.95,11.56,-1.78,{"date":2210,"open":2185,"high":1713,"low":2185,"close":2086,"change":868,"percent_change":2211,"volume":2062,"transactions":9,"vwap":2086},"2025-05-27",3.24,{"date":2213,"open":2214,"high":2167,"low":2214,"close":2151,"change":1738,"percent_change":549,"volume":2215,"transactions":9,"vwap":2151},"2025-05-23",11.2,122400,{"date":2217,"open":2218,"high":2219,"low":2154,"close":2155,"change":976,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2155},"2025-05-22",11.51,11.885,-1.46,28900,{"date":2223,"open":2224,"high":1652,"low":2218,"close":2225,"change":262,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-21",11.67,11.63,-1.86,21200,{"date":2229,"open":2230,"high":2230,"low":2081,"close":2231,"change":534,"percent_change":534,"volume":2232,"transactions":9,"vwap":2231},"2025-05-20",11.895,11.85,17200,{"date":2234,"open":2095,"high":1713,"low":2085,"close":2231,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2231},"2025-05-19",-0.065,-0.55,14100,{"date":2239,"open":2206,"high":2240,"low":2108,"close":2241,"change":2242,"percent_change":1938,"volume":2243,"transactions":9,"vwap":2241},"2025-05-16",11.99,11.915,-0.035,28500,{"date":2245,"open":2095,"high":1717,"low":2090,"close":2206,"change":575,"percent_change":1180,"volume":2246,"transactions":9,"vwap":2206},"2025-05-15",12300,{"date":2248,"open":31,"high":1743,"low":2090,"close":2249,"change":348,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-05-14",11.79,-0.84,21800,{"date":2253,"open":1966,"high":1966,"low":2254,"close":2089,"change":112,"percent_change":672,"volume":1746,"transactions":9,"vwap":2089},"2025-05-13",11.648,{"date":2256,"open":2100,"high":2257,"low":2258,"close":31,"change":614,"percent_change":2259,"volume":2260,"transactions":9,"vwap":31},"2025-05-12",12.19,11.7,1.98,31300,{"date":2262,"open":2107,"high":2263,"low":2192,"close":2150,"change":1247,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2150},"2025-05-09",11.72,-1.53,23400,{"date":2267,"open":2268,"high":1588,"low":2269,"close":2270,"change":614,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-05-08",11.62,11.48,11.78,1.99,66200,{"date":2274,"open":2090,"high":2275,"low":2173,"close":2127,"change":1830,"percent_change":224,"volume":2276,"transactions":9,"vwap":2127},"2025-05-07",11.96,37300,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2258,"change":463,"percent_change":2037,"volume":2281,"transactions":9,"vwap":2258},"2025-05-06",11.4,11.91,143700,{"date":2283,"open":2133,"high":2284,"low":2285,"close":2166,"change":321,"percent_change":2286,"volume":1589,"transactions":9,"vwap":2166},"2025-05-05",11.785,11.425,-0.95,{"date":2288,"open":2150,"high":2240,"low":2154,"close":2150,"change":420,"percent_change":1851,"volume":2289,"transactions":9,"vwap":2150},"2025-05-02",32700,{"date":2291,"open":2292,"high":2293,"low":2179,"close":2154,"change":534,"percent_change":534,"volume":1315,"transactions":9,"vwap":2154},"2025-05-01",11.26,11.655,{"date":2295,"open":2179,"high":2296,"low":2179,"close":2154,"change":404,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2154},"2025-04-30",11.495,-0.44,49700,{"date":2300,"open":2301,"high":2133,"low":2302,"close":2190,"change":614,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2190},"2025-04-29",11.23,11.05,2.05,31900,{"date":2306,"open":2307,"high":2179,"low":2308,"close":2202,"change":147,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2202},"2025-04-28",10.955,10.82,2.93,488800,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":756,"percent_change":2316,"volume":915,"transactions":9,"vwap":2315},"2025-04-25",10.84,11.07,10.92,-0.73,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":507,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-04-24",10.91,11.035,10.8,11,0.92,18500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1144,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-04-23",10.98,11.03,10.765,10.9,4.01,62600,{"date":185,"open":2334,"high":2335,"low":181,"close":2335,"change":58,"percent_change":2336,"volume":1137,"transactions":9,"vwap":2335},9.99,10.48,4.9]