[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDVG":3,"homepage-market-summary":24,"stock-historical-BDVG":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BDVG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"IMGP Berkshire Dividend Growth ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},14.74,14.695,14.6416,0.0984,0.67,2026.818065,0,16.64,9.27,5356.463981721271,74.2,818,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},10.935,6414,2341087.537048,33.61,"2025-04-22",[177,180,189,199,209,218,228,237,248,256,267,276,285,295,304,313,322,331,339,347,356,364,371,379,388,397,407,415,423,432,440,448,458,467,475,484,493,500,510,519,528,537,546,555,564,572,582,590,597,604,612,620,631,641,649,659,669,677,686,694,701,708,715,719,724,732,740,746,753,760,766,771,776,782,788,794,801,807,813,820,826,832,838,844,849,856,862,868,872,878,884,890,896,902,906,912,918,925,931,937,944,949,957,964,969,977,982,988,994,1002,1007,1014,1021,1026,1030,1034,1039,1043,1049,1055,1061,1067,1073,1077,1083,1089,1096,1102,1108,1114,1120,1127,1132,1136,1142,1149,1155,1160,1167,1171,1177,1183,1188,1195,1199,1206,1213,1220,1224,1231,1239,1245,1250,1253,1257,1262,1266,1270,1273,1277,1284,1291,1297,1301,1304,1310,1316,1320,1326,1330,1335,1340,1345,1349,1357,1361,1363,1370,1376,1381,1385,1389,1392,1396,1401,1406,1411,1417,1421,1427,1432,1439,1441,1445,1450,1453,1456,1460,1466,1469,1474,1478,1482,1486,1492,1496,1499,1501,1504,1511,1515,1521,1525,1530,1536,1542,1548,1555,1561,1569,1576,1581,1587,1590,1596,1599,1603,1609,1612,1617,1622,1624,1627,1633,1638,1642,1646,1651,1657,1661,1666,1672,1678,1681,1684,1687,1693,1698,1700,1702,1706,1711,1714,1719,1724,1728,1733,1737,1741,1744,1747,1750,1753,1755,1759,1761,1765,1769,1773,1778,1782,1787,1791,1796,1798,1802,1804,1806,1808,1811,1817,1823,1828,1831,1836,1841,1844,1848,1855,1861,1867,1870,1874,1877,1883,1889,1894,1898,1902,1906,1908,1911,1915,1922,1925,1930,1935,1939,1944,1949,1952,1956,1960,1964,1969,1972,1975,1981,1986,1991,1997,2001,2006,2011,2017,2021,2025,2029,2034,2038,2044,2049,2054,2059,2063,2068,2071,2076,2081,2087,2091,2097,2102,2107,2112,2115,2119,2124,2130,2136,2139,2146,2150,2155,2162,2168,2172,2175,2181,2187,2191,2197,2202,2208,2216],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},79,14.73,{"date":181,"open":182,"high":14,"low":183,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",14.63,14.57,0.0355,0.24,1145.057965,91,14.6005,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",14.66,14.55,14.6061,-0.0233,-0.16,9774.612748,152,14.6198,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",14.67,14.58,14.6294,-0.1499,-1.01,1394.865887,84,14.6275,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",14.89,14.7793,-0.1299,-0.87,1509.959973,85,14.8185,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",14.85,14.91,14.9092,0.0856,0.58,7001.417636,126,14.8923,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":207,"vwap":236},"2026-09-24",14.9,14.8,14.8236,-0.0562,-0.38,8551.520921,14.843,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",14.88,14.92,14.8507,14.8798,-0.0519,-0.35,4753.1832,86,14.8963,{"date":249,"open":221,"high":250,"low":221,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",14.9317,-0.0783,-0.52,1077.469948,88,14.9216,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",15.04,15.042,14.95,15.01,0.0337,0.23,4637.291043,123,15.0164,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":205,"volume":273,"transactions":274,"vwap":275},"2026-09-18",15.05,14.97,14.9763,-0.1533,2476.15345,111,15.0134,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",15.07,15.1296,0.1202,0.8,953.157078,68,15.0924,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",15.14,14.93,15.0094,-0.0895,-0.59,7153.552769,115,15.008,{"date":296,"open":297,"high":297,"low":278,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",15.13,15.0989,-0.0124,-0.08,4479.705813,92,15.0798,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",15.18,15.1113,-0.0454,-0.3,4500.705537,101,15.2004,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",15.1,15.1567,0.2179,1.46,1140.346796,74,15.1475,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":254,"vwap":330},"2026-09-10",15,14.9208,14.9388,-0.0702,-0.47,1925.140258,14.9417,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":302,"vwap":338},"2026-09-09",15.065,15.009,-0.0465,-0.31,5495.77105,15.0209,{"date":340,"open":315,"high":315,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":274,"vwap":346},"2026-09-08",15.0504,15.0555,-0.1035,-0.68,3732.856128,15.0869,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":328,"volume":353,"transactions":354,"vwap":355},"2026-09-04",15.2,15.12,15.159,-0.0711,3276.902288,98,15.1697,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":32,"volume":362,"transactions":293,"vwap":363},"2026-09-03",15.08,15.2799,15.2301,0.1101,14241.6221,15.2021,{"date":365,"open":261,"high":297,"low":324,"close":350,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",0.2423,1.63,4068.832298,112,15.0672,{"date":372,"open":270,"high":270,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",14.8777,-0.1225,-0.82,1318.599548,87,14.9351,{"date":380,"open":381,"high":381,"low":260,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",15.03,15.0002,-0.0188,-0.13,9232.972567,116,14.9868,{"date":389,"open":390,"high":381,"low":391,"close":392,"change":393,"percent_change":102,"volume":394,"transactions":395,"vwap":396},"2026-08-28",15.025,14.94,15.019,0.0092,7772.795395,109,14.9936,{"date":398,"open":399,"high":258,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",15.02,14.9217,15.0098,-0.0956,-0.63,15003.379629,166,14.9713,{"date":408,"open":399,"high":409,"low":399,"close":410,"change":411,"percent_change":147,"volume":412,"transactions":413,"vwap":414},"2026-08-26",15.1284,15.1054,0.053,3113.0643,78,15.0642,{"date":416,"open":258,"high":278,"low":417,"close":418,"change":419,"percent_change":107,"volume":420,"transactions":421,"vwap":422},"2026-08-25",15.0307,15.0524,-0.0016,11270.2928,178,15.0518,{"date":424,"open":425,"high":426,"low":269,"close":427,"change":428,"percent_change":263,"volume":429,"transactions":430,"vwap":431},"2026-08-24",15.06,15.11,15.054,0.035,7234.753427,120,15.1436,{"date":433,"open":434,"high":425,"low":434,"close":392,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",14.98,0.089,0.6,12939.371798,128,15.0305,{"date":441,"open":425,"high":442,"low":288,"close":288,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",15.09,-0.1687,-1.12,26194.486406,213,15.0426,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",15.25,15.2597,15.0987,-0.0428,-0.28,26653.650046,249,15.1674,{"date":459,"open":460,"high":460,"low":287,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",15.24,15.1415,-0.0069,-0.05,24987.179511,167,15.164,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":386,"vwap":474},"2026-08-17",15.23,15.1484,-0.0847,-0.56,8384.049787,15.2013,{"date":476,"open":450,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",15.255,15.2331,-0.0419,-0.27,3027.5798,119,15.2617,{"date":485,"open":486,"high":486,"low":460,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",15.33,15.275,-0.035,-0.23,29326.076072,222,15.2763,{"date":494,"open":297,"high":66,"low":297,"close":66,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",0.1382,0.91,61390.4663,388,15.2164,{"date":501,"open":306,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",15.19,15.135,15.1718,-0.0382,-0.25,42984.962907,168,15.1582,{"date":511,"open":512,"high":469,"low":287,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",15.15,15.21,0.04,0.26,53223.512353,351,15.2014,{"date":520,"open":425,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",15.17,14.9901,0.1342,0.89,16823.423929,163,15.1265,{"date":529,"open":19,"high":19,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",14.9921,15.0358,-0.0879,-0.58,14546.420024,182,15.0883,{"date":538,"open":539,"high":539,"low":426,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",15.26,15.1237,-0.0497,-0.33,15920.201,188,15.162,{"date":547,"open":548,"high":306,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",14.899,15.1734,0.2775,1.86,33985.7733,146,15.0968,{"date":556,"open":557,"high":558,"low":231,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",14.87,14.8959,0.0656,0.44,12716.815105,140,14.8425,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":178,"vwap":571},"2026-07-31",14.7599,14.8303,-0.0155,-0.1,3110.429646,14.793,{"date":573,"open":574,"high":557,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",14.78,14.71,14.8458,-0.0042,-0.03,10678.212698,130,14.8473,{"date":583,"open":270,"high":324,"low":584,"close":220,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",14.83,-0.1864,-1.24,38248.414751,139,14.9313,{"date":591,"open":261,"high":278,"low":288,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":430,"vwap":596},"2026-07-28",15.0364,0.1554,1.04,12905.246388,15.0073,{"date":598,"open":260,"high":260,"low":220,"close":599,"change":600,"percent_change":-6,"volume":601,"transactions":602,"vwap":603},"2026-07-27",14.881,-0.0003,5306.10332,106,14.8855,{"date":605,"open":606,"high":240,"low":606,"close":607,"change":608,"percent_change":594,"volume":609,"transactions":610,"vwap":611},"2026-07-24",14.76,14.8813,0.1532,11125.3013,142,14.8836,{"date":613,"open":191,"high":12,"low":191,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",14.7281,0.0438,0.3,14938.057125,125,14.6921,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",14.64,14.685,14.631,14.6843,0.1593,1.1,6097.707479,94,14.6595,{"date":632,"open":633,"high":202,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",14.56,14.51,14.525,0.0447,0.31,5009.137693,80,14.5355,{"date":642,"open":202,"high":202,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":386,"vwap":648},"2026-07-20",14.47,14.4803,-0.1297,-0.89,15440.4443,14.4923,{"date":650,"open":651,"high":652,"low":192,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-17",14.59,14.7,14.61,-0.0064,-0.04,17482.138193,191,14.615,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-16",14.53,14.62,14.6164,0.1678,1.16,14971.2743,105,14.579,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":403,"volume":674,"transactions":675,"vwap":676},"2026-07-15",14.41,14.4486,-0.0914,2771.2063,67,14.4399,{"date":678,"open":679,"high":633,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":667,"vwap":685},"2026-07-14",14.545,14.49,14.54,0.025,0.17,19241.4763,14.5186,{"date":687,"open":680,"high":661,"low":680,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-13",14.515,0.003,0.02,17195.6183,90,14.5144,{"date":695,"open":202,"high":202,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-10",14.46,14.512,0.059,0.41,11600,{"date":702,"open":643,"high":633,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-09",14.45,14.453,-0.027,-0.19,35400,{"date":709,"open":681,"high":681,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",14.405,14.48,-0.07,-0.48,24500,{"date":716,"open":661,"high":192,"low":680,"close":192,"change":717,"percent_change":32,"volume":718,"transactions":9,"vwap":192},"2026-07-07",0.106,19600,{"date":720,"open":671,"high":643,"low":671,"close":721,"change":722,"percent_change":723,"volume":700,"transactions":9,"vwap":721},"2026-07-06",14.444,0.004,0.03,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":727},"2026-07-02",14.37,14.44,14.3,0.08,0.56,24000,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":132,"volume":739,"transactions":9,"vwap":737},"2026-07-01",14.28,14.38,14.27,14.36,0.094,151100,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":122,"volume":745,"transactions":9,"vwap":743},"2026-06-30",14.31,14.266,0.057,1800,{"date":747,"open":748,"high":727,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-29",14.39,14.209,-0.148,-1.03,242200,{"date":754,"open":748,"high":748,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-26",14.32,14.357,-0.073,-0.51,4400,{"date":761,"open":703,"high":762,"low":763,"close":763,"change":690,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-25",14.505,14.43,0.14,6800,{"date":767,"open":768,"high":768,"low":671,"close":671,"change":769,"percent_change":514,"volume":770,"transactions":9,"vwap":671},"2026-06-24",14.42,0.006,1300,{"date":772,"open":773,"high":710,"low":774,"close":775,"change":729,"percent_change":730,"volume":759,"transactions":9,"vwap":775},"2026-06-23",14.35,14.345,14.404,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":137,"volume":781,"transactions":9,"vwap":779},"2026-06-22",14.339,14.324,0.046,1100,{"date":783,"open":726,"high":726,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",14.278,-0.071,-0.49,3800,{"date":789,"open":711,"high":681,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-17",14.349,-0.17,-1.17,1200,{"date":795,"open":661,"high":192,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-16",14.491,14.519,0.076,0.53,7600,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":489,"volume":806,"transactions":9,"vwap":804},"2026-06-15",14.52,14.443,-0.034,2600,{"date":808,"open":768,"high":680,"low":768,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-12",14.477,0.092,0.64,2000,{"date":814,"open":815,"high":671,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-11",14.26,14.385,0.183,1.29,1900,{"date":821,"open":742,"high":726,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",14.202,-0.092,-0.64,2900,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":384,"volume":819,"transactions":9,"vwap":830},"2026-06-09",14.34,14.15,14.294,-0.018,{"date":833,"open":735,"high":735,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-08",14.312,-0.053,-0.37,2200,{"date":839,"open":696,"high":696,"low":840,"close":841,"change":842,"percent_change":843,"volume":770,"transactions":9,"vwap":841},"2026-06-05",14.361,14.365,-0.177,-1.22,{"date":845,"open":846,"high":633,"low":846,"close":847,"change":848,"percent_change":97,"volume":745,"transactions":9,"vwap":847},"2026-06-04",14.5,14.542,0.146,{"date":850,"open":851,"high":727,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-03",14.33,14.396,-0.058,-0.4,2800,{"date":857,"open":735,"high":858,"low":735,"close":859,"change":860,"percent_change":861,"volume":825,"transactions":9,"vwap":859},"2026-06-02",14.465,14.454,0.078,0.54,{"date":863,"open":773,"high":735,"low":864,"close":865,"change":866,"percent_change":578,"volume":867,"transactions":9,"vwap":865},"2026-06-01",14.335,14.376,-0.004,4600,{"date":869,"open":726,"high":748,"low":728,"close":735,"change":117,"percent_change":870,"volume":871,"transactions":9,"vwap":735},"2026-05-29",1.77,3300,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":169,"transactions":9,"vwap":875},"2026-05-28",14.07,14.13,0.07,0.5,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":244,"volume":883,"transactions":9,"vwap":881},"2026-05-27",14.075,14.06,-0.049,1500,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":102,"volume":745,"transactions":9,"vwap":888},"2026-05-26",14.17,14.19,14.109,0.008,{"date":891,"open":874,"high":892,"low":881,"close":893,"change":894,"percent_change":895,"volume":787,"transactions":9,"vwap":893},"2026-05-22",14.12,14.101,0.238,1.72,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":770,"transactions":9,"vwap":899},"2026-05-21",13.761,13.863,0.093,0.68,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":689,"percent_change":690,"volume":905,"transactions":9,"vwap":904},"2026-05-20",13.77,2400,{"date":907,"open":904,"high":908,"low":909,"close":909,"change":910,"percent_change":454,"volume":911,"transactions":9,"vwap":909},"2026-05-19",13.79,13.767,-0.039,1400,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":738,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-18",13.65,13.806,0.69,900,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":655,"volume":924,"transactions":9,"vwap":921},"2026-05-15",13.71,13.712,13.67,-0.005,800,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":861,"volume":930,"transactions":9,"vwap":928},"2026-05-14",13.75,13.717,0.074,700,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":706,"volume":936,"transactions":9,"vwap":934},"2026-05-13",13.605,13.643,-0.026,500,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-12",13.58,13.669,0.014,0.1,5700,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":514,"volume":812,"transactions":9,"vwap":947},"2026-05-11",13.57,13.655,0.005,{"date":950,"open":951,"high":952,"low":953,"close":914,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":914},"2026-05-08",13.603,13.66,13.6,0.11,0.81,31100,{"date":958,"open":953,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-07",13.62,13.54,-0.166,-1.21,3900,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":524,"volume":930,"transactions":9,"vwap":967},"2026-05-06",13.715,13.706,0.121,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":524,"volume":976,"transactions":9,"vwap":974},"2026-05-05",13.55,13.63,13.535,13.585,0.12,14600,{"date":978,"open":971,"high":971,"low":979,"close":979,"change":980,"percent_change":981,"volume":930,"transactions":9,"vwap":979},"2026-05-04",13.465,-0.103,-0.76,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":883,"transactions":9,"vwap":985},"2026-05-01",13.72,13.568,-0.091,-0.67,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":169,"transactions":9,"vwap":991},"2026-04-30",13.61,13.659,0.214,1.59,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2026-04-29",13.44,13.445,13.39,0.001,0.01,2700,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":117,"volume":936,"transactions":9,"vwap":1005},"2026-04-28",13.425,13.444,0.033,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":578,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-27",13.49,13.41,13.411,-0.22,1700,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":812,"transactions":9,"vwap":1018},"2026-04-24",13.47,13.435,13.441,-0.052,-0.39,{"date":1022,"open":1009,"high":1023,"low":1024,"close":1025,"change":689,"percent_change":690,"volume":963,"transactions":9,"vwap":1025},"2026-04-23",13.53,13.48,13.493,{"date":1027,"open":1028,"high":1009,"low":1028,"close":1009,"change":1029,"percent_change":480,"volume":806,"transactions":9,"vwap":1009},"2026-04-22",13.46,-0.036,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":578,"percent_change":1012,"volume":745,"transactions":9,"vwap":1033},"2026-04-21",13.59,13.526,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":428,"percent_change":515,"volume":1038,"transactions":9,"vwap":1037},"2026-04-20",13.561,13.556,300,{"date":1040,"open":1028,"high":946,"low":1028,"close":1041,"change":975,"percent_change":61,"volume":1042,"transactions":9,"vwap":1041},"2026-04-17",13.521,32600,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":147,"volume":1048,"transactions":9,"vwap":1046},"2026-04-16",13.3,13.401,0.047,5300,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":336,"volume":793,"transactions":9,"vwap":1053},"2026-04-15",13.35,13.365,13.354,-0.042,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":854,"volume":1060,"transactions":9,"vwap":1058},"2026-04-14",13.42,13.396,-0.054,2100,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":127,"volume":1066,"transactions":9,"vwap":1064},"2026-04-13",13.34,13.45,0.104,3500,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-10",13.346,-0.109,-0.81,400,{"date":1074,"open":1057,"high":1016,"low":1057,"close":1075,"change":1076,"percent_change":699,"volume":1013,"transactions":9,"vwap":1075},"2026-04-09",13.455,0.055,{"date":1078,"open":1063,"high":1079,"low":1063,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-08",13.4,0.281,2.14,8100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":542,"volume":917,"transactions":9,"vwap":1086},"2026-04-07",13.11,13.119,13.06,-0.043,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":837,"transactions":9,"vwap":1092},"2026-04-06",13.15,13.162,13.12,0.036,0.27,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1047,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-02",13.09,13.126,0.36,5800,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":825,"transactions":9,"vwap":1105},"2026-04-01",13.1,13.079,0.019,0.15,{"date":1109,"open":1110,"high":1087,"low":1111,"close":1087,"change":1112,"percent_change":1113,"volume":759,"transactions":9,"vwap":1087},"2026-03-31",13.02,12.97,0.139,1.08,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":713,"volume":911,"transactions":9,"vwap":1118},"2026-03-30",13.01,13.07,12.921,-0.062,{"date":1121,"open":1091,"high":1091,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-27",12.93,12.983,-0.138,-1.05,11700,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1029,"percent_change":480,"volume":1131,"transactions":9,"vwap":1130},"2026-03-26",13.18,13.121,3100,{"date":1133,"open":1129,"high":1129,"low":1134,"close":1134,"change":1135,"percent_change":154,"volume":1072,"transactions":9,"vwap":1134},"2026-03-25",13.157,0.096,{"date":1137,"open":1087,"high":1138,"low":1087,"close":1139,"change":1140,"percent_change":142,"volume":1141,"transactions":9,"vwap":1139},"2026-03-24",13.08,13.061,0.049,2300,{"date":1143,"open":1144,"high":1087,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-23",12.98,13.012,0.155,1.21,23500,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":169,"transactions":9,"vwap":1152},"2026-03-20",12.89,12.857,-0.108,-0.83,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":463,"volume":917,"transactions":9,"vwap":1158},"2026-03-19",12.912,12.965,-0.006,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-18",13.2,12.971,-0.217,-1.65,5000,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":689,"percent_change":690,"volume":837,"transactions":9,"vwap":1170},"2026-03-17",13.31,13.188,{"date":1172,"open":1173,"high":1173,"low":1129,"close":1174,"change":1175,"percent_change":799,"volume":1176,"transactions":9,"vwap":1174},"2026-03-16",13.21,13.185,0.069,8800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":705,"percent_change":1182,"volume":759,"transactions":9,"vwap":1181},"2026-03-13",13.212,13.22,13.116,-0.21,{"date":1184,"open":1173,"high":1173,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":917,"transactions":9,"vwap":1185},"2026-03-12",13.143,-0.119,-0.9,{"date":1189,"open":1190,"high":1191,"low":1180,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-11",13.24,13.262,-0.015,-0.11,3700,{"date":1196,"open":1169,"high":1169,"low":1197,"close":1197,"change":569,"percent_change":1198,"volume":1072,"transactions":9,"vwap":1197},"2026-03-10",13.277,-0.75,{"date":1200,"open":1201,"high":1202,"low":1162,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-09",13.23,13.377,-0.003,-0.02,1600,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":800,"transactions":9,"vwap":1210},"2026-03-06",13.43,13.321,13.38,-0.104,-0.77,{"date":1214,"open":1057,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1215},"2026-03-05",13.484,13.415,-0.179,-1.31,3400,{"date":1221,"open":953,"high":1222,"low":953,"close":1223,"change":948,"percent_change":514,"volume":1001,"transactions":9,"vwap":1223},"2026-03-04",13.665,13.663,{"date":1225,"open":939,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":214,"volume":1230,"transactions":9,"vwap":1228},"2026-03-03",13.7,13.541,13.658,-0.12,14200,{"date":1232,"open":904,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-02",13.82,13.681,13.778,0.026,0.19,4200,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1205,"transactions":9,"vwap":1242},"2026-02-27",13.695,13.752,0.086,0.63,{"date":1246,"open":1247,"high":1247,"low":952,"close":1248,"change":1249,"percent_change":729,"volume":1131,"transactions":9,"vwap":1248},"2026-02-26",13.689,13.666,0.011,{"date":1251,"open":920,"high":920,"low":972,"close":947,"change":1252,"percent_change":569,"volume":905,"transactions":9,"vwap":947},"2026-02-25",-0.013,{"date":1254,"open":914,"high":1255,"low":914,"close":1255,"change":1256,"percent_change":811,"volume":793,"transactions":9,"vwap":1255},"2026-02-24",13.668,0.087,{"date":1258,"open":1259,"high":1259,"low":946,"close":1260,"change":986,"percent_change":987,"volume":1261,"transactions":9,"vwap":1260},"2026-02-23",13.68,13.581,7500,{"date":1263,"open":914,"high":1264,"low":914,"close":1265,"change":1094,"percent_change":515,"volume":770,"transactions":9,"vwap":1265},"2026-02-20",13.679,13.672,{"date":1267,"open":914,"high":914,"low":972,"close":1268,"change":1269,"percent_change":1182,"volume":1141,"transactions":9,"vwap":1268},"2026-02-19",13.636,-0.029,{"date":1271,"open":920,"high":920,"low":914,"close":1222,"change":1272,"percent_change":954,"volume":1205,"transactions":9,"vwap":1222},"2026-02-18",0.015,{"date":1274,"open":920,"high":920,"low":1275,"close":914,"change":1276,"percent_change":107,"volume":883,"transactions":9,"vwap":914},"2026-02-17",13.619,-0.001,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":806,"transactions":9,"vwap":1281},"2026-02-13",13.5,13.686,13.651,0.064,0.47,{"date":1285,"open":1286,"high":1286,"low":939,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-12",13.8,13.587,-0.193,-1.4,3600,{"date":1292,"open":1293,"high":1293,"low":904,"close":1294,"change":1295,"percent_change":1000,"volume":1296,"transactions":9,"vwap":1294},"2026-02-11",13.86,13.78,0.002,4700,{"date":1298,"open":1299,"high":1299,"low":1235,"close":1235,"change":1300,"percent_change":107,"volume":1290,"transactions":9,"vwap":1235},"2026-02-10",13.84,-0.002,{"date":1302,"open":927,"high":1294,"low":984,"close":1294,"change":1076,"percent_change":122,"volume":1303,"transactions":9,"vwap":1294},"2026-02-09",4100,{"date":1305,"open":1259,"high":1306,"low":1259,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-06",13.725,0.247,1.83,8000,{"date":1311,"open":1279,"high":1312,"low":1057,"close":1313,"change":1314,"percent_change":1315,"volume":1219,"transactions":9,"vwap":1313},"2026-02-05",13.51,13.478,-0.072,-0.53,{"date":1317,"open":985,"high":946,"low":971,"close":971,"change":1318,"percent_change":1319,"volume":1205,"transactions":9,"vwap":971},"2026-02-04",0.128,0.95,{"date":1321,"open":1322,"high":996,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":781,"transactions":9,"vwap":1323},"2026-02-03",13.32,13.422,0.132,0.99,{"date":1327,"open":1190,"high":1328,"low":1329,"close":1328,"change":975,"percent_change":496,"volume":169,"transactions":9,"vwap":1328},"2026-02-02",13.29,13.239,{"date":1331,"open":1086,"high":1332,"low":1098,"close":1332,"change":1333,"percent_change":1334,"volume":770,"transactions":9,"vwap":1332},"2026-01-30",13.17,0.038,0.29,{"date":1336,"open":1091,"high":1091,"low":1337,"close":1338,"change":1339,"percent_change":1283,"volume":917,"transactions":9,"vwap":1338},"2026-01-29",13.109,13.132,0.062,{"date":1341,"open":1091,"high":1091,"low":1342,"close":1117,"change":1343,"percent_change":1344,"volume":867,"transactions":9,"vwap":1117},"2026-01-28",13.04,-0.055,-0.42,{"date":1346,"open":1104,"high":1347,"low":1098,"close":1347,"change":900,"percent_change":1348,"volume":169,"transactions":9,"vwap":1347},"2026-01-27",13.125,0.71,{"date":1350,"open":1351,"high":1117,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-26",13.05,13.03,13.032,0.037,0.28,9800,{"date":1358,"open":1110,"high":1342,"low":1359,"close":1359,"change":1343,"percent_change":1344,"volume":1360,"transactions":9,"vwap":1359},"2026-01-23",12.995,7800,{"date":1362,"open":1138,"high":1138,"low":1351,"close":1351,"change":1249,"percent_change":729,"volume":1038,"transactions":9,"vwap":1351},"2026-01-22",{"date":1364,"open":1110,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":825,"transactions":9,"vwap":1367},"2026-01-21",13.074,12.94,13.039,0.126,0.98,{"date":1371,"open":1144,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":806,"transactions":9,"vwap":1373},"2026-01-20",13.029,12.913,-0.188,-1.44,{"date":1377,"open":1117,"high":1085,"low":1117,"close":1378,"change":1379,"percent_change":1380,"volume":855,"transactions":9,"vwap":1378},"2026-01-16",13.101,0.021,0.16,{"date":1382,"open":1093,"high":1093,"low":1138,"close":1138,"change":1383,"percent_change":1384,"volume":1205,"transactions":9,"vwap":1138},"2026-01-15",0.043,0.33,{"date":1386,"open":1087,"high":1087,"low":1387,"close":1388,"change":107,"percent_change":300,"volume":963,"transactions":9,"vwap":1388},"2026-01-14",13,13.037,{"date":1390,"open":1342,"high":1351,"low":1387,"close":1391,"change":948,"percent_change":514,"volume":1194,"transactions":9,"vwap":1391},"2026-01-13",13.047,{"date":1393,"open":1387,"high":1394,"low":1387,"close":1394,"change":1395,"percent_change":683,"volume":930,"transactions":9,"vwap":1394},"2026-01-12",13.042,0.022,{"date":1397,"open":1087,"high":1117,"low":1116,"close":1110,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1110},"2026-01-09",0.05,0.39,10600,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1111,"change":798,"percent_change":1405,"volume":1013,"transactions":9,"vwap":1111},"2026-01-08",12.95,12.981,0.59,{"date":1407,"open":1122,"high":1122,"low":1408,"close":1408,"change":1409,"percent_change":375,"volume":1410,"transactions":9,"vwap":1408},"2026-01-07",12.894,-0.106,4000,{"date":1412,"open":1116,"high":1116,"low":1413,"close":1387,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1387},"2026-01-06",12.935,0.084,0.65,5200,{"date":1418,"open":1419,"high":1366,"low":1419,"close":1420,"change":744,"percent_change":560,"volume":1060,"transactions":9,"vwap":1420},"2026-01-05",12.9,12.916,{"date":1422,"open":1151,"high":1151,"low":1423,"close":1424,"change":1425,"percent_change":147,"volume":1426,"transactions":9,"vwap":1424},"2026-01-02",12.8,12.859,0.045,5600,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":533,"volume":793,"transactions":9,"vwap":1430},"2025-12-31",12.87,12.814,-0.075,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-30",12.92,12.889,-0.081,-0.62,9500,{"date":1440,"open":1351,"high":1351,"low":1111,"close":1111,"change":578,"percent_change":489,"volume":917,"transactions":9,"vwap":1111},"2025-12-29",{"date":1442,"open":1387,"high":1387,"low":1443,"close":1387,"change":1444,"percent_change":195,"volume":883,"transactions":9,"vwap":1387},"2025-12-26",12.976,-0.021,{"date":1446,"open":1110,"high":1447,"low":1110,"close":1447,"change":1448,"percent_change":1449,"volume":1038,"transactions":9,"vwap":1447},"2025-12-24",13.021,0.071,0.55,{"date":1451,"open":1403,"high":1403,"low":1403,"close":1403,"change":107,"percent_change":300,"volume":1452,"transactions":9,"vwap":1403},"2025-12-23",600,{"date":1454,"open":1455,"high":1111,"low":1373,"close":1455,"change":1398,"percent_change":1399,"volume":1082,"transactions":9,"vwap":1455},"2025-12-22",12.96,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1283,"volume":781,"transactions":9,"vwap":1458},"2025-12-19",12.91,0.061,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":785,"percent_change":1465,"volume":1001,"transactions":9,"vwap":1464},"2025-12-18",12.887,12.905,12.849,-0.55,{"date":1467,"open":1144,"high":1144,"low":1419,"close":1434,"change":1468,"percent_change":1229,"volume":825,"transactions":9,"vwap":1434},"2025-12-17",-0.016,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":981,"volume":1013,"transactions":9,"vwap":1472},"2025-12-16",12.969,12.936,-0.099,{"date":1475,"open":1110,"high":1476,"low":1110,"close":1476,"change":1477,"percent_change":877,"volume":930,"transactions":9,"vwap":1476},"2025-12-15",13.035,0.065,{"date":1479,"open":1455,"high":1480,"low":1455,"close":1111,"change":1481,"percent_change":463,"volume":1141,"transactions":9,"vwap":1111},"2025-12-12",12.979,-0.007,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1282,"percent_change":877,"volume":169,"transactions":9,"vwap":1485},"2025-12-11",12.99,12.977,{"date":1487,"open":1488,"high":1373,"low":1489,"close":1373,"change":1490,"percent_change":1491,"volume":793,"transactions":9,"vwap":1373},"2025-12-10",12.824,12.82,0.149,1.17,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1054,"percent_change":542,"volume":917,"transactions":9,"vwap":1495},"2025-12-09",12.86,12.764,{"date":1497,"open":1458,"high":1458,"low":1498,"close":1498,"change":1059,"percent_change":1344,"volume":1205,"transactions":9,"vwap":1498},"2025-12-08",12.806,{"date":1500,"open":1419,"high":1419,"low":1494,"close":1494,"change":488,"percent_change":480,"volume":930,"transactions":9,"vwap":1494},"2025-12-05",{"date":1502,"open":1458,"high":1366,"low":1503,"close":1503,"change":1276,"percent_change":107,"volume":745,"transactions":9,"vwap":1503},"2025-12-04",12.895,{"date":1505,"open":1506,"high":1419,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":745,"transactions":9,"vwap":1508},"2025-12-03",12.85,12.83,12.896,0.108,0.84,{"date":1512,"open":1513,"high":1489,"low":1514,"close":1514,"change":889,"percent_change":102,"volume":924,"transactions":9,"vwap":1514},"2025-12-02",12.809,12.788,{"date":1516,"open":1517,"high":1506,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1066,"transactions":9,"vwap":1518},"2025-12-01",12.832,12.78,-0.059,-0.46,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1282,"percent_change":877,"volume":1452,"transactions":9,"vwap":1524},"2025-11-28",12.84,12.839,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":102,"percent_change":1283,"volume":1219,"transactions":9,"vwap":1529},"2025-11-26",12.731,12.81,12.775,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-11-25",12.715,0.145,1.15,200,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":819,"transactions":9,"vwap":1539},"2025-11-24",12.611,12.57,-0.037,-0.29,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":917,"transactions":9,"vwap":1545},"2025-11-21",12.61,12.607,0.18,1.45,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1060,"transactions":9,"vwap":1552},"2025-11-20",12.67,12.68,12.427,-0.118,-0.94,{"date":1556,"open":1557,"high":1544,"low":1558,"close":1559,"change":705,"percent_change":1182,"volume":1560,"transactions":9,"vwap":1559},"2025-11-19",12.59,12.54,12.545,21400,{"date":1562,"open":1563,"high":1564,"low":1558,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-11-18",12.55,12.62,12.572,-0.011,-0.09,3200,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1360,"transactions":9,"vwap":1573},"2025-11-17",12.74,12.56,12.583,-0.151,-1.19,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1272,"percent_change":975,"volume":1013,"transactions":9,"vwap":1580},"2025-11-14",12.65,12.76,12.734,{"date":1582,"open":1506,"high":1506,"low":1583,"close":1584,"change":1585,"percent_change":1154,"volume":1586,"transactions":9,"vwap":1584},"2025-11-13",12.71,12.719,-0.107,4500,{"date":1588,"open":1528,"high":1523,"low":1528,"close":1589,"change":900,"percent_change":32,"volume":770,"transactions":9,"vwap":1589},"2025-11-12",12.826,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1595,"percent_change":1369,"volume":812,"transactions":9,"vwap":1594},"2025-11-11",12.66,12.75,12.733,0.123,{"date":1597,"open":1572,"high":1598,"low":1572,"close":1544,"change":1094,"percent_change":1334,"volume":883,"transactions":9,"vwap":1544},"2025-11-10",12.63,{"date":1600,"open":1563,"high":1601,"low":1558,"close":1601,"change":1602,"percent_change":942,"volume":1194,"transactions":9,"vwap":1601},"2025-11-07",12.574,0.013,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":713,"volume":825,"transactions":9,"vwap":1607},"2025-11-06",12.581,12.6,12.561,-0.06,{"date":1610,"open":1606,"high":1598,"low":1606,"close":1611,"change":999,"percent_change":1000,"volume":745,"transactions":9,"vwap":1611},"2025-11-05",12.621,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1564,"change":1616,"percent_change":791,"volume":1303,"transactions":9,"vwap":1564},"2025-11-04",12.64,12.605,-0.022,{"date":1618,"open":1593,"high":1593,"low":1619,"close":1620,"change":1153,"percent_change":1621,"volume":1296,"transactions":9,"vwap":1620},"2025-11-03",12.622,12.642,-0.85,{"date":1623,"open":1550,"high":1593,"low":1550,"close":1593,"change":1000,"percent_change":729,"volume":1586,"transactions":9,"vwap":1593},"2025-10-31",{"date":1625,"open":1579,"high":1579,"low":1571,"close":1571,"change":1626,"percent_change":117,"volume":169,"transactions":9,"vwap":1571},"2025-10-30",0.032,{"date":1628,"open":1629,"high":1629,"low":1551,"close":1630,"change":1631,"percent_change":1632,"volume":855,"transactions":9,"vwap":1630},"2025-10-29",12.785,12.708,-0.093,-0.73,{"date":1634,"open":1429,"high":1429,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":787,"transactions":9,"vwap":1635},"2025-10-28",12.801,-0.069,-0.54,{"date":1639,"open":1579,"high":1429,"low":1579,"close":1429,"change":1640,"percent_change":1641,"volume":793,"transactions":9,"vwap":1429},"2025-10-27",0.124,0.97,{"date":1643,"open":1579,"high":1579,"low":1644,"close":1644,"change":1645,"percent_change":764,"volume":917,"transactions":9,"vwap":1644},"2025-10-24",12.746,0.018,{"date":1647,"open":1648,"high":1571,"low":1648,"close":1649,"change":1650,"percent_change":1095,"volume":745,"transactions":9,"vwap":1649},"2025-10-23",12.72,12.728,0.034,{"date":1652,"open":1653,"high":1653,"low":1551,"close":1654,"change":1655,"percent_change":1656,"volume":806,"transactions":9,"vwap":1654},"2025-10-22",12.73,12.694,-0.041,-0.32,{"date":1658,"open":1659,"high":1571,"low":1659,"close":1660,"change":18,"percent_change":18,"volume":1066,"transactions":9,"vwap":1660},"2025-10-21",12.711,12.735,{"date":1662,"open":1663,"high":1660,"low":1663,"close":1660,"change":1664,"percent_change":1665,"volume":883,"transactions":9,"vwap":1660},"2025-10-20",12.7,0.103,0.82,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":32,"volume":1671,"transactions":9,"vwap":1669},"2025-10-17",12.58,12.632,0.091,2500,{"date":1673,"open":1598,"high":1578,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1671,"transactions":9,"vwap":1675},"2025-10-16",12.51,12.541,-0.089,-0.7,{"date":1679,"open":1680,"high":1583,"low":1544,"close":1598,"change":1000,"percent_change":729,"volume":1001,"transactions":9,"vwap":1598},"2025-10-15",12.69,{"date":1682,"open":1683,"high":1578,"low":1683,"close":1564,"change":729,"percent_change":811,"volume":911,"transactions":9,"vwap":1564},"2025-10-14",12.5,{"date":1685,"open":1572,"high":1572,"low":1683,"close":1558,"change":738,"percent_change":1686,"volume":1131,"transactions":9,"vwap":1558},"2025-10-13",0.76,{"date":1688,"open":1689,"high":1663,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1238,"transactions":9,"vwap":1690},"2025-10-10",12.698,12.446,-0.195,-1.54,{"date":1694,"open":1695,"high":1695,"low":1598,"close":1696,"change":1186,"percent_change":1697,"volume":905,"transactions":9,"vwap":1696},"2025-10-09",12.79,12.641,-0.93,{"date":1699,"open":1593,"high":1579,"low":1571,"close":1579,"change":723,"percent_change":185,"volume":1410,"transactions":9,"vwap":1579},"2025-10-08",{"date":1701,"open":1663,"high":1653,"low":1663,"close":1653,"change":1204,"percent_change":195,"volume":867,"transactions":9,"vwap":1653},"2025-10-07",{"date":1703,"open":1523,"high":1523,"low":1648,"close":1593,"change":1704,"percent_change":1705,"volume":1296,"transactions":9,"vwap":1593},"2025-10-06",-0.023,-0.18,{"date":1707,"open":1708,"high":1489,"low":1708,"close":1709,"change":1710,"percent_change":137,"volume":1166,"transactions":9,"vwap":1709},"2025-10-03",12.77,12.773,0.041,{"date":1712,"open":1579,"high":1579,"low":1659,"close":1713,"change":1029,"percent_change":454,"volume":745,"transactions":9,"vwap":1713},"2025-10-02",12.732,{"date":1715,"open":1579,"high":1518,"low":1716,"close":1717,"change":1379,"percent_change":1380,"volume":1718,"transactions":9,"vwap":1717},"2025-10-01",12.716,12.768,8600,{"date":1720,"open":1583,"high":1593,"low":1583,"close":1721,"change":1722,"percent_change":1723,"volume":1013,"transactions":9,"vwap":1721},"2025-09-30",12.747,0.072,0.57,{"date":1725,"open":1571,"high":1571,"low":1726,"close":1727,"change":1119,"percent_change":786,"volume":911,"transactions":9,"vwap":1727},"2025-09-29",12.634,12.675,{"date":1729,"open":1730,"high":1571,"low":1730,"close":1731,"change":1732,"percent_change":224,"volume":770,"transactions":9,"vwap":1731},"2025-09-26",12.704,12.737,0.073,{"date":1734,"open":1550,"high":1727,"low":1735,"close":1736,"change":1054,"percent_change":542,"volume":1410,"transactions":9,"vwap":1736},"2025-09-25",12.646,12.664,{"date":1738,"open":1739,"high":1739,"low":1680,"close":1740,"change":107,"percent_change":300,"volume":963,"transactions":9,"vwap":1740},"2025-09-24",12.745,12.706,{"date":1742,"open":1583,"high":1593,"low":1583,"close":1716,"change":1743,"percent_change":876,"volume":1671,"transactions":9,"vwap":1716},"2025-09-23",0.009,{"date":1745,"open":1680,"high":1584,"low":1550,"close":1746,"change":941,"percent_change":954,"volume":871,"transactions":9,"vwap":1746},"2025-09-22",12.707,{"date":1748,"open":1578,"high":1749,"low":1578,"close":1749,"change":889,"percent_change":102,"volume":1410,"transactions":9,"vwap":1749},"2025-09-19",12.693,{"date":1751,"open":1578,"high":1583,"low":1578,"close":1752,"change":1272,"percent_change":975,"volume":1060,"transactions":9,"vwap":1752},"2025-09-18",12.685,{"date":1754,"open":1550,"high":1550,"low":1550,"close":1550,"change":1140,"percent_change":1399,"volume":169,"transactions":9,"vwap":1550},"2025-09-17",{"date":1756,"open":1614,"high":1757,"low":1564,"close":1611,"change":1758,"percent_change":712,"volume":770,"transactions":9,"vwap":1611},"2025-09-16",12.655,-0.009,{"date":1760,"open":1551,"high":1551,"low":1557,"close":1598,"change":1204,"percent_change":195,"volume":745,"transactions":9,"vwap":1598},"2025-09-15",{"date":1762,"open":1598,"high":1752,"low":1598,"close":1578,"change":1763,"percent_change":1764,"volume":787,"transactions":9,"vwap":1578},"2025-09-12",-0.025,-0.2,{"date":1766,"open":1598,"high":1551,"low":1598,"close":1727,"change":1767,"percent_change":1768,"volume":745,"transactions":9,"vwap":1727},"2025-09-11",0.141,1.12,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":18,"percent_change":18,"volume":1452,"transactions":9,"vwap":1772},"2025-09-10",12.53,12.534,{"date":1774,"open":1563,"high":1563,"low":1775,"close":1772,"change":578,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1772},"2025-09-09",12.52,-0.24,3000,{"date":1779,"open":1558,"high":1557,"low":1558,"close":1780,"change":1781,"percent_change":1012,"volume":781,"transactions":9,"vwap":1780},"2025-09-08",12.564,-0.028,{"date":1783,"open":1653,"high":1653,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":936,"transactions":9,"vwap":1784},"2025-09-05",12.592,-0.077,-0.61,{"date":1788,"open":1572,"high":1550,"low":1572,"close":1789,"change":1790,"percent_change":594,"volume":825,"transactions":9,"vwap":1789},"2025-09-04",12.669,0.13,{"date":1792,"open":1539,"high":1539,"low":1793,"close":1794,"change":1655,"percent_change":542,"volume":1795,"transactions":9,"vwap":1794},"2025-09-03",12.499,12.539,4900,{"date":1797,"open":1572,"high":1668,"low":1674,"close":1668,"change":1481,"percent_change":1608,"volume":1205,"transactions":9,"vwap":1668},"2025-09-02",{"date":1799,"open":1668,"high":1557,"low":1668,"close":1800,"change":831,"percent_change":1801,"volume":793,"transactions":9,"vwap":1800},"2025-08-29",12.587,-0.14,{"date":1803,"open":1572,"high":1615,"low":1572,"close":1615,"change":923,"percent_change":655,"volume":745,"transactions":9,"vwap":1615},"2025-08-28",{"date":1805,"open":1557,"high":1544,"low":1668,"close":1544,"change":876,"percent_change":730,"volume":812,"transactions":9,"vwap":1544},"2025-08-27",{"date":1807,"open":1674,"high":1558,"low":1674,"close":1558,"change":723,"percent_change":185,"volume":930,"transactions":9,"vwap":1558},"2025-08-26",{"date":1809,"open":1771,"high":1771,"low":1674,"close":1674,"change":1810,"percent_change":1315,"volume":917,"transactions":9,"vwap":1674},"2025-08-25",-0.067,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":764,"percent_change":112,"volume":1001,"transactions":9,"vwap":1816},"2025-08-22",12.49,12.615,12.37,12.577,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1088,"percent_change":1822,"volume":1048,"transactions":9,"vwap":1821},"2025-08-21",12.34,12.47,12.437,-0.34,{"date":1824,"open":1813,"high":1674,"low":1825,"close":1826,"change":682,"percent_change":1827,"volume":745,"transactions":9,"vwap":1826},"2025-08-20",12.45,12.48,0.2,{"date":1829,"open":1826,"high":1826,"low":1825,"close":1830,"change":1203,"percent_change":1204,"volume":1777,"transactions":9,"vwap":1830},"2025-08-19",12.455,{"date":1832,"open":1833,"high":1820,"low":1833,"close":1834,"change":1236,"percent_change":1835,"volume":855,"transactions":9,"vwap":1834},"2025-08-18",12.42,12.458,0.21,{"date":1837,"open":1771,"high":1771,"low":1838,"close":1839,"change":1840,"percent_change":234,"volume":825,"transactions":9,"vwap":1839},"2025-08-15",12.43,12.432,-0.048,{"date":1842,"open":1838,"high":1826,"low":1838,"close":1826,"change":1763,"percent_change":1764,"volume":1843,"transactions":9,"vwap":1826},"2025-08-14",6100,{"date":1845,"open":1833,"high":1775,"low":1833,"close":1846,"change":1477,"percent_change":1847,"volume":825,"transactions":9,"vwap":1846},"2025-08-13",12.505,0.52,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-08-12",12.3,12.44,0.131,1.06,66400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":655,"percent_change":1656,"volume":1166,"transactions":9,"vwap":1860},"2025-08-11",12.32,12.33,12.29,12.309,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1065,"percent_change":1866,"volume":837,"transactions":9,"vwap":1865},"2025-08-08",12.36,12.335,12.349,0.85,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":948,"percent_change":514,"volume":936,"transactions":9,"vwap":1869},"2025-08-07",12.245,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":923,"percent_change":655,"volume":930,"transactions":9,"vwap":1873},"2025-08-06",12.2,12.24,{"date":1875,"open":1876,"high":1869,"low":1876,"close":1869,"change":18,"percent_change":18,"volume":930,"transactions":9,"vwap":1869},"2025-08-05",12.235,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1869,"change":1881,"percent_change":1882,"volume":905,"transactions":9,"vwap":1869},"2025-08-04",12.22,12.257,0.107,0.88,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1314,"percent_change":291,"volume":745,"transactions":9,"vwap":1888},"2025-08-01",12.14,12.15,12.11,12.138,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":344,"volume":837,"transactions":9,"vwap":1892},"2025-07-31",12.305,12.21,-0.084,{"date":1895,"open":1833,"high":1833,"low":1896,"close":1896,"change":300,"percent_change":1897,"volume":745,"transactions":9,"vwap":1896},"2025-07-30",12.294,-0.65,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":722,"percent_change":723,"volume":819,"transactions":9,"vwap":1901},"2025-07-29",12.41,12.374,{"date":1903,"open":1904,"high":1905,"low":1815,"close":1815,"change":578,"percent_change":1776,"volume":871,"transactions":9,"vwap":1815},"2025-07-28",12.38,12.4,{"date":1907,"open":1863,"high":1905,"low":1863,"close":1905,"change":1000,"percent_change":729,"volume":770,"transactions":9,"vwap":1905},"2025-07-25",{"date":1909,"open":1819,"high":1838,"low":1819,"close":1910,"change":723,"percent_change":185,"volume":867,"transactions":9,"vwap":1910},"2025-07-24",12.39,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1863,"change":1135,"percent_change":127,"volume":1238,"transactions":9,"vwap":1863},"2025-07-23",12.337,12.361,{"date":1916,"open":1873,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":819,"transactions":9,"vwap":1919},"2025-07-22",12.27,12.205,12.264,0.058,0.48,{"date":1923,"open":1544,"high":1544,"low":1924,"close":1924,"change":1704,"percent_change":706,"volume":825,"transactions":9,"vwap":1924},"2025-07-21",12.206,{"date":1926,"open":1879,"high":1927,"low":1928,"close":1929,"change":102,"percent_change":47,"volume":1671,"transactions":9,"vwap":1929},"2025-07-18",12.25,12.19,12.229,{"date":1931,"open":1885,"high":1932,"low":1933,"close":1934,"change":1175,"percent_change":1723,"volume":837,"transactions":9,"vwap":1934},"2025-07-17",12.185,12.13,12.169,{"date":1936,"open":1886,"high":1886,"low":1937,"close":1938,"change":1339,"percent_change":1847,"volume":812,"transactions":9,"vwap":1938},"2025-07-16",12.01,12.1,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":792,"volume":759,"transactions":9,"vwap":1942},"2025-07-15",12.215,12.038,-0.142,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":923,"percent_change":655,"volume":1290,"transactions":9,"vwap":1948},"2025-07-14",12.23,12.144,12.18,{"date":1950,"open":1933,"high":1872,"low":1933,"close":1932,"change":1951,"percent_change":836,"volume":1205,"transactions":9,"vwap":1932},"2025-07-11",-0.045,{"date":1953,"open":1872,"high":1954,"low":1872,"close":1946,"change":102,"percent_change":47,"volume":1955,"transactions":9,"vwap":1946},"2025-07-10",12.28,7900,{"date":1957,"open":1879,"high":1879,"low":1958,"close":1959,"change":514,"percent_change":1384,"volume":1219,"transactions":9,"vwap":1959},"2025-07-09",12.062,12.17,{"date":1961,"open":1887,"high":1962,"low":1938,"close":1933,"change":102,"percent_change":877,"volume":1963,"transactions":9,"vwap":1933},"2025-07-08",12.16,18900,{"date":1965,"open":1928,"high":1879,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1410,"transactions":9,"vwap":1966},"2025-07-07",12.07,-0.185,-1.51,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":514,"percent_change":1384,"volume":1038,"transactions":9,"vwap":1971},"2025-07-03",12.255,{"date":1973,"open":1974,"high":1941,"low":1974,"close":1941,"change":698,"percent_change":47,"volume":1060,"transactions":9,"vwap":1941},"2025-07-02",12.145,{"date":1976,"open":1977,"high":1959,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":867,"transactions":9,"vwap":1978},"2025-07-01",11.99,12.156,0.116,0.96,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":102,"percent_change":877,"volume":837,"transactions":9,"vwap":1984},"2025-06-30",12.03,12.04,11.975,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":923,"percent_change":655,"volume":911,"transactions":9,"vwap":1990},"2025-06-27",12,11.94,11.98,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1398,"percent_change":1996,"volume":867,"transactions":9,"vwap":1995},"2025-06-26",11.92,12.019,11.985,0.42,{"date":1998,"open":1990,"high":1990,"low":1999,"close":2000,"change":712,"percent_change":533,"volume":1013,"transactions":9,"vwap":2000},"2025-06-25",11.91,11.935,{"date":2002,"open":2003,"high":1937,"low":2003,"close":2004,"change":929,"percent_change":2005,"volume":793,"transactions":9,"vwap":2004},"2025-06-24",11.988,12.0050001,0.62,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":860,"percent_change":132,"volume":855,"transactions":9,"vwap":2009},"2025-06-23",11.854,11.931,11.83,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":1237,"volume":169,"transactions":9,"vwap":2015},"2025-06-20",11.88,11.89,11.853,0.023,{"date":2018,"open":2010,"high":2010,"low":2019,"close":2010,"change":2020,"percent_change":1723,"volume":917,"transactions":9,"vwap":2010},"2025-06-18",11.82,0.067,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":1585,"percent_change":1187,"volume":911,"transactions":9,"vwap":2024},"2025-06-17",11.84,11.763,{"date":2026,"open":1993,"high":1993,"low":2027,"close":2028,"change":1414,"percent_change":1348,"volume":819,"transactions":9,"vwap":2028},"2025-06-16",11.86,11.87,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":1193,"percent_change":2033,"volume":930,"transactions":9,"vwap":2032},"2025-06-13",11.8,11.786,-0.92,{"date":2035,"open":2027,"high":2036,"low":2027,"close":2036,"change":2037,"percent_change":1723,"volume":169,"transactions":9,"vwap":2036},"2025-06-12",11.896,0.068,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":1141,"transactions":9,"vwap":2041},"2025-06-11",11.97,11.828,-0.086,-0.72,{"date":2045,"open":1999,"high":2046,"low":1999,"close":2047,"change":2016,"percent_change":1237,"volume":2048,"transactions":9,"vwap":2047},"2025-06-10",11.95,11.914,63700,{"date":2050,"open":2013,"high":2051,"low":2013,"close":2052,"change":1650,"percent_change":1334,"volume":2053,"transactions":9,"vwap":2052},"2025-06-09",11.911,11.891,8300,{"date":2055,"open":2056,"high":2056,"low":2019,"close":2057,"change":1368,"percent_change":2058,"volume":819,"transactions":9,"vwap":2057},"2025-06-06",11.875,11.857,1.07,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":712,"percent_change":291,"volume":793,"transactions":9,"vwap":2062},"2025-06-05",11.795,11.731,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":195,"volume":793,"transactions":9,"vwap":2066},"2025-06-04",11.85,11.801,-0.019,{"date":2069,"open":2070,"high":2019,"low":2070,"close":2019,"change":1398,"percent_change":1996,"volume":812,"transactions":9,"vwap":2019},"2025-06-03",11.805,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":730,"volume":169,"transactions":9,"vwap":2074},"2025-06-02",11.69,11.77,0.066,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":117,"volume":917,"transactions":9,"vwap":2079},"2025-05-30",11.65,11.704,0.029,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2083,"change":2086,"percent_change":560,"volume":806,"transactions":9,"vwap":2083},"2025-05-29",11.675,11.68,11.67,0.051,{"date":2088,"open":2074,"high":2074,"low":2089,"close":2089,"change":2090,"percent_change":1187,"volume":1586,"transactions":9,"vwap":2089},"2025-05-28",11.624,-0.105,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1107,"percent_change":2096,"volume":837,"transactions":9,"vwap":2095},"2025-05-27",11.61,11.74,11.729,1.3,{"date":2098,"open":2099,"high":2093,"low":2100,"close":2100,"change":2101,"percent_change":480,"volume":800,"transactions":9,"vwap":2100},"2025-05-23",11.58,11.579,-0.031,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2093,"change":2106,"percent_change":1229,"volume":883,"transactions":9,"vwap":2093},"2025-05-22",11.57,11.639,-0.014,{"date":2108,"open":2074,"high":2074,"low":2109,"close":2089,"change":2110,"percent_change":2111,"volume":793,"transactions":9,"vwap":2089},"2025-05-21",11.62,-0.162,-1.37,{"date":2113,"open":2023,"high":2023,"low":2074,"close":2032,"change":910,"percent_change":542,"volume":2114,"transactions":9,"vwap":2032},"2025-05-20",9200,{"date":2116,"open":2094,"high":2117,"low":2094,"close":2118,"change":1272,"percent_change":1790,"volume":883,"transactions":9,"vwap":2118},"2025-05-19",11.842,11.825,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":811,"volume":806,"transactions":9,"vwap":2122},"2025-05-16",11.72,11.81,0.075,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":318,"volume":1777,"transactions":9,"vwap":2128},"2025-05-15",11.615,11.75,11.735,0.169,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1211,"percent_change":646,"volume":1718,"transactions":9,"vwap":2135},"2025-05-14",11.6,11.605,11.551,11.566,{"date":2137,"open":2084,"high":2073,"low":2085,"close":2085,"change":2138,"percent_change":712,"volume":2053,"transactions":9,"vwap":2085},"2025-05-13",-0.008,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2144,"percent_change":2145,"volume":1001,"transactions":9,"vwap":2143},"2025-05-12",11.63,11.685,11.678,0.231,2.02,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":1204,"percent_change":791,"volume":770,"transactions":9,"vwap":2149},"2025-05-09",11.48,11.447,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":1339,"percent_change":861,"volume":1400,"transactions":9,"vwap":2154},"2025-05-08",11.46,11.55,11.467,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1107,"volume":819,"transactions":9,"vwap":2160},"2025-05-07",11.418,11.445,11.4,11.405,0.017,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1315,"volume":911,"transactions":9,"vwap":2166},"2025-05-06",11.43,11.38,11.388,-0.061,{"date":2169,"open":2164,"high":2170,"low":2164,"close":2171,"change":1088,"percent_change":836,"volume":871,"transactions":9,"vwap":2171},"2025-05-05",11.51,11.449,{"date":2173,"open":2148,"high":2170,"low":2152,"close":2174,"change":954,"percent_change":1641,"volume":787,"transactions":9,"vwap":2174},"2025-05-02",11.492,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1781,"percent_change":506,"volume":1290,"transactions":9,"vwap":2180},"2025-05-01",11.355,11.42,11.32,11.382,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":1448,"percent_change":1244,"volume":2186,"transactions":9,"vwap":2184},"2025-04-30",11.34,11.41,11.185,10000,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":1339,"percent_change":1449,"volume":1072,"transactions":9,"vwap":2190},"2025-04-29",11.27,11.339,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1920,"percent_change":1847,"volume":924,"transactions":9,"vwap":2196},"2025-04-28",11.26,11.29,11.25,11.277,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":2138,"percent_change":712,"volume":1060,"transactions":9,"vwap":2200},"2025-04-25",11.18,11.219,11.17,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":1112,"percent_change":2207,"volume":781,"transactions":9,"vwap":2206},"2025-04-24",11.172,11.23,11.227,1.25,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1141,"transactions":9,"vwap":2213},"2025-04-23",11.19,11.205,11.045,11.088,0.056,0.51,{"date":175,"open":2217,"high":2218,"low":171,"close":2218,"change":810,"percent_change":1510,"volume":781,"transactions":9,"vwap":2218},10.94,11.032]