[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DHLX":3,"homepage-market-summary":29,"stock-historical-DHLX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DHLX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Diamond Hill Large Cap Concentrated ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1219,0.15,"Quarterly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13.37,13.38,13.34,13.31,0.06,0.45,12862.700663,14.04,12.537,43197.169263051794,55.4,255,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":21,"price":106,"is_up":11},"Financials","XLF",53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":177},1000,{"period_high":24,"period_low":25,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},42726,10895089.485026,2,"2025-09-29",[178,181,190,200,211,221,231,238,246,255,265,274,283,293,302,312,322,331,340,349,358,367,376,385,395,404,414,423,432,440,450,459,468,476,486,495,503,511,520,529,537,545,552,559,566,573,583,591,598,605,614,623,630,636,645,653,660,668,675,681,686,692,698,704,710,717,726,734,739,746,754,760,768,772,778,784,792,798,803,807,815,821,827,831,837,842,847,850,855,861,866,869,875,880,884,887,893,898,901,904,907,910,915,922,928,932,938,944,949,953,958,964,970,978,983,988,992,997,1001,1006,1011,1016,1022,1027,1033,1038,1043,1049,1055,1064,1071,1078,1083,1087,1092,1097,1103,1109,1113,1118,1122,1126,1132,1137,1142,1147,1151,1156,1161,1167,1173,1178,1184,1188,1193,1197,1201,1204,1208,1212,1216,1222,1226,1231,1234,1238,1243,1247,1252,1255,1258,1261,1264,1268,1273,1278,1283,1288,1293,1297,1302,1306,1312,1314,1318,1322,1326,1329,1333,1336,1339,1342,1345,1348,1351,1354,1357,1360,1363,1368,1372,1376,1382,1387,1391,1396,1400,1403,1408,1412,1418,1422,1428,1433,1438,1444,1452,1456,1464,1471,1477,1480,1485,1490,1494,1498,1504,1508,1513,1519,1523,1529,1533,1539,1543,1546,1548,1552,1556,1561,1565,1570,1576,1580,1585,1590,1597,1601,1604,1609,1612,1618,1622,1626,1629],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":179,"vwap":180},61,13.3499,{"date":182,"open":183,"high":183,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",13.365,13.28,-0.045,-0.34,44731.4738,222,13.3013,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",13.41,13.45,13.355,-0.04,-0.3,26533.789172,63,13.43,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",13.35,13.405,13.33,13.395,-0.02,-0.15,8045.0598,57,13.3486,{"date":212,"open":213,"high":214,"low":18,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",13.42,13.46,13.415,-0.0906,-0.67,13950.7868,68,13.4236,{"date":222,"open":223,"high":224,"low":193,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",13.47,13.51,13.5056,0.0323,0.24,3374.6498,64,13.4841,{"date":232,"open":214,"high":233,"low":199,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":229,"vwap":237},"2026-09-24",13.4733,0.0633,0.47,6754.7868,13.4469,{"date":239,"open":240,"high":240,"low":192,"close":192,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",13.5,-0.066,-0.49,46770.5108,120,13.4553,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",13.54,13.476,-0.099,-0.73,59913.8008,128,13.5063,{"date":256,"open":240,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",13.595,13.48,13.575,0.08,0.59,60709.4228,200,13.5734,{"date":266,"open":267,"high":248,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",13.52,13.495,-0.065,-0.48,108815.2388,173,13.5187,{"date":275,"open":276,"high":277,"low":224,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",13.55,13.56,0.035,0.26,79785.2638,169,13.5372,{"date":284,"open":285,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",13.63,13.64,13.525,-0.135,-0.99,11335.770867,78,13.6008,{"date":294,"open":295,"high":295,"low":285,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",13.67,13.66,-0.03,-0.22,34195.9211,110,13.6493,{"date":303,"open":304,"high":305,"low":285,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",13.68,13.71,13.69,0.105,0.77,27149.1291,122,13.6723,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":157,"volume":319,"transactions":320,"vwap":321},"2026-09-11",13.59,13.6,13.545,13.585,0.1,26916.4811,108,13.5656,{"date":323,"open":248,"high":248,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",13.455,13.485,-0.0687,-0.51,40695.3841,123,13.488,{"date":332,"open":277,"high":333,"low":276,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",13.57,13.5537,-0.0174,-0.13,7800.704984,58,13.5629,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",13.65,13.5711,-0.1089,-0.8,8776.125672,80,13.6054,{"date":350,"open":351,"high":305,"low":352,"close":304,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",13.7,13.675,-0.0824,-0.6,25410.7321,114,13.6887,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":51,"volume":364,"transactions":365,"vwap":366},"2026-09-03",13.715,13.79,13.7624,0.0674,12102.2931,92,13.7743,{"date":368,"open":351,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",13.72,13.695,0.075,0.55,6383.1811,67,13.7136,{"date":377,"open":296,"high":306,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",13.605,13.62,-0.12,-0.87,19298.894521,147,13.6313,{"date":386,"open":361,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",13.8,13.73,13.74,-0.17,-1.22,8651.4701,79,13.7647,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":260,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",13.82,13.94,13.91,0.58,19061.1091,91,13.9133,{"date":405,"open":397,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",13.86,13.815,13.83,-0.085,-0.61,24239.2151,102,13.8392,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",13.945,13.9501,13.915,0,6922.7591,90,13.9333,{"date":424,"open":425,"high":426,"low":427,"close":418,"change":428,"percent_change":429,"volume":430,"transactions":421,"vwap":431},"2026-08-25",13.89,13.92,13.885,-0.025,-0.18,9745.7161,13.9021,{"date":433,"open":434,"high":434,"low":426,"close":398,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",13.95,0.0597,0.43,28232.6731,136,13.9365,{"date":441,"open":442,"high":399,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",13.845,13.84,13.8803,0.0603,0.44,76500.9861,269,13.8696,{"date":451,"open":452,"high":453,"low":452,"close":397,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",13.76,13.9,-0.0189,-0.14,36430.3719,144,13.8527,{"date":460,"open":461,"high":399,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",13.785,13.8389,0.1095,0.8,70895.4639,176,13.8778,{"date":469,"open":452,"high":461,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",13.7294,-0.0406,-0.29,12854.2127,134,13.771,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",13.81,13.765,13.77,-0.055,-0.4,5952.9547,66,13.7822,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",13.88,13.825,-0.0519,-0.37,1730.2127,48,13.8545,{"date":496,"open":426,"high":426,"low":406,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-13",13.8769,0.0019,0.01,1776.2127,42,13.8825,{"date":504,"open":505,"high":425,"low":406,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":374,"vwap":510},"2026-08-12",13.8899,13.875,-0.11,-0.79,15765.4631,13.8795,{"date":512,"open":513,"high":24,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",14.02,13.985,-0.0293,-0.21,9801.286653,62,14.0218,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":474,"vwap":528},"2026-08-10",13.93,14.03,14.0143,0.0937,0.67,31013.2202,14.003,{"date":530,"open":399,"high":434,"low":399,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",13.9206,0.0152,0.11,2005.3532,36,13.9237,{"date":538,"open":406,"high":539,"low":406,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",13.9054,0.0704,0.51,2232.3532,43,13.8743,{"date":546,"open":488,"high":453,"low":478,"close":547,"change":548,"percent_change":410,"volume":549,"transactions":550,"vwap":551},"2026-08-05",13.835,-0.0856,13361.8182,49,13.8188,{"date":553,"open":554,"high":398,"low":554,"close":531,"change":555,"percent_change":556,"volume":557,"transactions":347,"vwap":558},"2026-08-04",13.78,0.0956,0.69,10036.4482,13.9007,{"date":560,"open":425,"high":425,"low":397,"close":489,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",0.185,1.36,39738.3952,127,13.829,{"date":567,"open":276,"high":306,"low":276,"close":286,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",0.1877,1.4,4925.3532,111,13.6399,{"date":574,"open":575,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",13.4,13.4523,13.345,0.0227,0.17,73682.3532,262,13.4132,{"date":584,"open":193,"high":240,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",13.4296,-0.0637,-0.47,24513.0362,101,13.469,{"date":592,"open":277,"high":277,"low":325,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":253,"vwap":597},"2026-07-28",13.4933,0.1483,1.11,40734.0202,13.5286,{"date":599,"open":203,"high":192,"low":577,"close":577,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",0.0404,0.3,21974.5572,152,13.374,{"date":606,"open":607,"high":577,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",13.29,13.3046,0.0941,0.71,1270046.827972,183,13.3012,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":219,"vwap":622},"2026-07-23",13.26,13.18,13.2105,-0.1295,-0.97,14811.9488,13.2139,{"date":624,"open":19,"high":202,"low":625,"close":19,"change":626,"percent_change":627,"volume":628,"transactions":320,"vwap":629},"2026-07-22",13.3,0.03,0.23,24190.2578,13.3278,{"date":631,"open":632,"high":632,"low":20,"close":20,"change":633,"percent_change":217,"volume":634,"transactions":412,"vwap":635},"2026-07-21",13.36,-0.0897,27730.5328,13.3407,{"date":637,"open":199,"high":193,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",13.39,13.3997,-0.0743,-0.55,28355.7438,105,13.4163,{"date":646,"open":276,"high":276,"low":193,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-17",13.474,-0.086,-0.63,942.849022,38,13.4999,{"date":654,"open":199,"high":277,"low":199,"close":277,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-16",0.3191,2.41,40397.3428,161,13.5075,{"date":661,"open":607,"high":19,"low":662,"close":663,"change":664,"percent_change":472,"volume":665,"transactions":666,"vwap":667},"2026-07-15",13.23,13.2409,-0.0391,156961.5468,412,13.2664,{"date":669,"open":625,"high":204,"low":184,"close":184,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-14",-0.1,-0.75,14412.9488,83,13.3085,{"date":676,"open":638,"high":192,"low":202,"close":18,"change":260,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-13",0.6,31750.3696,143,13.3866,{"date":682,"open":184,"high":20,"low":616,"close":625,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":625},"2026-07-10",0.085,0.64,19200,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":206,"percent_change":207,"volume":691,"transactions":9,"vwap":690},"2026-07-09",13.167,13.24,13.215,10700,{"date":693,"open":204,"high":204,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-08",13.235,-0.177,-1.32,4000,{"date":699,"open":700,"high":700,"low":205,"close":701,"change":702,"percent_change":372,"volume":703,"transactions":9,"vwap":701},"2026-07-07",13.44,13.412,0.073,11400,{"date":705,"open":706,"high":707,"low":694,"close":707,"change":708,"percent_change":195,"volume":709,"transactions":9,"vwap":707},"2026-07-06",13.25,13.339,-0.005,2600,{"date":711,"open":712,"high":713,"low":617,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",13.22,13.344,0.245,1.87,10900,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-01",13.04,13.155,13.01,13.099,0.159,1.23,14600,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":207,"volume":733,"transactions":9,"vwap":731},"2026-06-30",12.95,12.97,12.91,12.94,-0.019,107200,{"date":735,"open":719,"high":719,"low":728,"close":736,"change":737,"percent_change":738,"volume":716,"transactions":9,"vwap":736},"2026-06-29",12.959,-0.101,-0.77,{"date":740,"open":741,"high":742,"low":719,"close":743,"change":260,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-26",13.08,13.11,13.06,0.62,5400,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-25",13.13,13.14,12.98,-0.047,-0.36,1800,{"date":755,"open":756,"high":749,"low":757,"close":757,"change":758,"percent_change":759,"volume":716,"transactions":9,"vwap":757},"2026-06-24",13.065,13.027,0.018,0.14,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",12.92,13.02,13.0089998,0.059,0.46,12100,{"date":769,"open":770,"high":770,"low":762,"close":728,"change":206,"percent_change":207,"volume":771,"transactions":9,"vwap":728},"2026-06-22",12.951,3300,{"date":773,"open":774,"high":775,"low":728,"close":729,"change":776,"percent_change":279,"volume":777,"transactions":9,"vwap":729},"2026-06-18",12.99,13,0.034,8900,{"date":779,"open":748,"high":748,"low":762,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-17",12.936,-0.204,-1.55,22600,{"date":785,"open":786,"high":787,"low":788,"close":749,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":749},"2026-06-16",13.158,13.17,13.135,0.009,0.07,8500,{"date":793,"open":787,"high":787,"low":748,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-15",13.131,0.041,0.31,1600,{"date":799,"open":800,"high":742,"low":721,"close":801,"change":626,"percent_change":627,"volume":802,"transactions":9,"vwap":801},"2026-06-12",13.03,13.09,9600,{"date":804,"open":719,"high":741,"low":729,"close":743,"change":805,"percent_change":206,"volume":806,"transactions":9,"vwap":743},"2026-06-11",-0.002,13200,{"date":808,"open":809,"high":810,"low":719,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",13.1,13.16,13.062,-0.046,-0.35,16300,{"date":816,"open":817,"high":817,"low":719,"close":818,"change":819,"percent_change":130,"volume":820,"transactions":9,"vwap":818},"2026-06-09",13.12,13.108,0.102,3100,{"date":822,"open":823,"high":809,"low":824,"close":824,"change":825,"percent_change":381,"volume":826,"transactions":9,"vwap":824},"2026-06-08",13.07,13.0059996,-0.114,2700,{"date":828,"open":617,"high":617,"low":817,"close":817,"change":829,"percent_change":21,"volume":830,"transactions":9,"vwap":817},"2026-06-05",0.008,700,{"date":832,"open":787,"high":833,"low":741,"close":834,"change":835,"percent_change":836,"volume":777,"transactions":9,"vwap":834},"2026-06-04",13.19,13.112,0.123,0.95,{"date":838,"open":721,"high":721,"low":839,"close":839,"change":840,"percent_change":841,"volume":820,"transactions":9,"vwap":839},"2026-06-03",12.989,-0.081,-0.62,{"date":843,"open":719,"high":823,"low":775,"close":823,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":823},"2026-06-02",-0.05,-0.38,3000,{"date":848,"open":742,"high":817,"low":823,"close":817,"change":499,"percent_change":260,"volume":849,"transactions":9,"vwap":817},"2026-06-01",93200,{"date":851,"open":748,"high":617,"low":742,"close":742,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":742},"2026-05-29",-0.041,-0.31,9000,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":732,"percent_change":455,"volume":860,"transactions":9,"vwap":859},"2026-05-28",13.15,13.2,13.151,3400,{"date":862,"open":706,"high":863,"low":787,"close":787,"change":110,"percent_change":864,"volume":865,"transactions":9,"vwap":787},"2026-05-27",13.27,-0.08,7500,{"date":867,"open":616,"high":616,"low":617,"close":617,"change":732,"percent_change":455,"volume":868,"transactions":9,"vwap":617},"2026-05-26",7100,{"date":870,"open":871,"high":871,"low":617,"close":872,"change":873,"percent_change":759,"volume":874,"transactions":9,"vwap":872},"2026-05-22",13.275,13.199,0.019,23400,{"date":876,"open":877,"high":617,"low":877,"close":617,"change":878,"percent_change":455,"volume":879,"transactions":9,"vwap":617},"2026-05-21",13.05,-0.018,7600,{"date":881,"open":801,"high":882,"low":801,"close":882,"change":758,"percent_change":759,"volume":883,"transactions":9,"vwap":882},"2026-05-20",13.198,1500,{"date":885,"open":886,"high":616,"low":857,"close":617,"change":185,"percent_change":186,"volume":854,"transactions":9,"vwap":617},"2026-05-19",13.21,{"date":888,"open":809,"high":889,"low":809,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-18",13.225,0.203,1.56,3600,{"date":894,"open":823,"high":741,"low":763,"close":895,"change":896,"percent_change":516,"volume":897,"transactions":9,"vwap":895},"2026-05-15",13.022,-0.028,28300,{"date":899,"open":800,"high":741,"low":800,"close":877,"change":21,"percent_change":766,"volume":900,"transactions":9,"vwap":877},"2026-05-14",94600,{"date":902,"open":728,"high":763,"low":903,"close":774,"change":864,"percent_change":410,"volume":814,"transactions":9,"vwap":774},"2026-05-13",12.93,{"date":905,"open":729,"high":809,"low":729,"close":823,"change":626,"percent_change":627,"volume":906,"transactions":9,"vwap":823},"2026-05-12",40600,{"date":908,"open":741,"high":742,"low":775,"close":719,"change":864,"percent_change":410,"volume":909,"transactions":9,"vwap":719},"2026-05-11",35300,{"date":911,"open":857,"high":617,"low":912,"close":817,"change":913,"percent_change":620,"volume":914,"transactions":9,"vwap":817},"2026-05-08",13.105,-0.128,16700,{"date":916,"open":917,"high":917,"low":694,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-07",13.32,13.248,-0.176,-1.31,774100,{"date":923,"open":214,"high":240,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-06",13.424,0.044,0.33,20700,{"date":929,"open":917,"high":575,"low":917,"close":18,"change":930,"percent_change":195,"volume":931,"transactions":9,"vwap":18},"2026-05-05",-0.006,34200,{"date":933,"open":199,"high":934,"low":18,"close":935,"change":825,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-04",13.53,13.386,-0.84,49500,{"date":939,"open":379,"high":379,"low":940,"close":240,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":240},"2026-05-01",13.49,0.026,0.19,65000,{"date":945,"open":19,"high":258,"low":917,"close":647,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":647},"2026-04-30",0.072,0.54,61000,{"date":950,"open":213,"high":213,"low":632,"close":951,"change":896,"percent_change":516,"volume":952,"transactions":9,"vwap":951},"2026-04-29",13.402,64300,{"date":954,"open":214,"high":214,"low":638,"close":199,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":199},"2026-04-28",0.005,0.04,42200,{"date":959,"open":960,"high":940,"low":961,"close":961,"change":962,"percent_change":752,"volume":963,"transactions":9,"vwap":961},"2026-04-27",13.475,13.425,-0.049,26100,{"date":965,"open":223,"high":940,"low":966,"close":647,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":647},"2026-04-24",13.435,-0.033,-0.24,44900,{"date":971,"open":258,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-23",13.509,13.385,13.507,0.177,1.33,28900,{"date":979,"open":199,"high":199,"low":917,"close":204,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":204},"2026-04-22",-0.022,-0.16,19600,{"date":984,"open":223,"high":240,"low":985,"close":985,"change":986,"percent_change":641,"volume":987,"transactions":9,"vwap":985},"2026-04-21",13.352,-0.074,109500,{"date":989,"open":223,"high":240,"low":213,"close":990,"change":732,"percent_change":455,"volume":991,"transactions":9,"vwap":990},"2026-04-20",13.426,75400,{"date":993,"open":638,"high":267,"low":638,"close":994,"change":307,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-17",13.445,0.79,23800,{"date":998,"open":204,"high":19,"low":625,"close":19,"change":999,"percent_change":947,"volume":1000,"transactions":9,"vwap":19},"2026-04-16",0.071,6000,{"date":1002,"open":616,"high":1003,"low":889,"close":1004,"change":708,"percent_change":195,"volume":1005,"transactions":9,"vwap":1004},"2026-04-15",13.305,13.269,8800,{"date":1007,"open":706,"high":607,"low":689,"close":1008,"change":1009,"percent_change":626,"volume":1010,"transactions":9,"vwap":1008},"2026-04-14",13.274,0.004,9100,{"date":1012,"open":809,"high":863,"low":809,"close":863,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":863},"2026-04-13",0.155,1.18,32600,{"date":1017,"open":617,"high":833,"low":801,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-10",13.115,-0.145,-1.09,26800,{"date":1023,"open":833,"high":863,"low":617,"close":616,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":616},"2026-04-09",0.054,0.41,18100,{"date":1028,"open":748,"high":1029,"low":817,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-08",13.206,0.246,1.9,40900,{"date":1034,"open":750,"high":775,"low":762,"close":1035,"change":1036,"percent_change":410,"volume":1037,"transactions":9,"vwap":1035},"2026-04-07",12.96,-0.079,119500,{"date":1039,"open":750,"high":1040,"low":750,"close":1040,"change":1041,"percent_change":684,"volume":1042,"transactions":9,"vwap":1040},"2026-04-06",13.039,0.083,13400,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":65,"volume":1048,"transactions":9,"vwap":1046},"2026-04-02",12.77,12.956,0.116,42600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1051,"change":956,"percent_change":796,"volume":1054,"transactions":9,"vwap":1051},"2026-04-01",12.84,12.885,12.82,33600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-31",12.7,12.81,12.675,12.8,0.171,1.35,61200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":805,"percent_change":206,"volume":1070,"transactions":9,"vwap":1069},"2026-03-30",12.67,12.73,12.59,12.629,27900,{"date":1072,"open":1067,"high":1045,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-27",12.62,12.631,-0.159,-1.24,53400,{"date":1079,"open":762,"high":762,"low":1080,"close":1080,"change":844,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-26",12.79,-0.39,4100,{"date":1084,"open":1080,"high":1085,"low":1080,"close":1051,"change":956,"percent_change":796,"volume":1086,"transactions":9,"vwap":1051},"2026-03-25",12.87,57100,{"date":1088,"open":1089,"high":1090,"low":1060,"close":1060,"change":297,"percent_change":1091,"volume":745,"transactions":9,"vwap":1060},"2026-03-24",12.85,12.88,-0.23,{"date":1093,"open":728,"high":1094,"low":1095,"close":1095,"change":626,"percent_change":627,"volume":1096,"transactions":9,"vwap":1095},"2026-03-23",12.975,12.83,37800,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1060,"change":1101,"percent_change":1091,"volume":1102,"transactions":9,"vwap":1060},"2026-03-20",12.855,12.74,-0.029,30800,{"date":1104,"open":1090,"high":1105,"low":1080,"close":1106,"change":1107,"percent_change":587,"volume":1108,"transactions":9,"vwap":1106},"2026-03-19",12.89,12.829,-0.061,17400,{"date":1110,"open":877,"high":877,"low":1105,"close":1105,"change":1091,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1105},"2026-03-18",-1.75,129800,{"date":1114,"open":858,"high":1115,"low":817,"close":817,"change":1116,"percent_change":145,"volume":1117,"transactions":9,"vwap":817},"2026-03-17",13.205,0.05,56200,{"date":1119,"open":809,"high":817,"low":877,"close":823,"change":1120,"percent_change":556,"volume":1121,"transactions":9,"vwap":823},"2026-03-16",0.09,25900,{"date":1123,"open":775,"high":721,"low":729,"close":750,"change":1124,"percent_change":120,"volume":1125,"transactions":9,"vwap":750},"2026-03-13",0.032,25000,{"date":1127,"open":763,"high":817,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-12",12.948,-0.166,-1.27,48700,{"date":1133,"open":749,"high":857,"low":1134,"close":1135,"change":812,"percent_change":813,"volume":1136,"transactions":9,"vwap":1135},"2026-03-11",13.078,13.114,46700,{"date":1138,"open":787,"high":625,"low":810,"close":810,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":810},"2026-03-10",-0.155,-1.16,53600,{"date":1143,"open":810,"high":1144,"low":817,"close":1144,"change":428,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-09",13.315,-0.19,15700,{"date":1148,"open":917,"high":202,"low":616,"close":19,"change":207,"percent_change":1149,"volume":1150,"transactions":9,"vwap":19},"2026-03-06",-1.11,31900,{"date":1152,"open":333,"high":1153,"low":193,"close":940,"change":864,"percent_change":1154,"volume":1155,"transactions":9,"vwap":940},"2026-03-05",13.58,-0.59,36900,{"date":1157,"open":1158,"high":315,"low":277,"close":333,"change":1159,"percent_change":499,"volume":1160,"transactions":9,"vwap":333},"2026-03-04",13.565,0.001,47200,{"date":1162,"open":1153,"high":1163,"low":575,"close":1164,"change":1165,"percent_change":1166,"volume":996,"transactions":9,"vwap":1164},"2026-03-03",13.61,13.569,-0.151,-1.1,{"date":1168,"open":389,"high":1169,"low":342,"close":369,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":369},"2026-03-02",13.75,-0.069,-0.5,51800,{"date":1174,"open":306,"high":387,"low":286,"close":1175,"change":1176,"percent_change":926,"volume":1177,"transactions":9,"vwap":1175},"2026-02-27",13.789,0.046,14900,{"date":1179,"open":370,"high":1169,"low":304,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-02-26",13.743,0.098,0.72,22200,{"date":1185,"open":295,"high":295,"low":1158,"close":1186,"change":419,"percent_change":419,"volume":1187,"transactions":9,"vwap":1186},"2026-02-25",13.645,17000,{"date":1189,"open":314,"high":295,"low":333,"close":1186,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1186},"2026-02-24",0.125,0.92,50400,{"date":1194,"open":286,"high":286,"low":267,"close":267,"change":336,"percent_change":1195,"volume":1196,"transactions":9,"vwap":267},"2026-02-23",-0.95,62000,{"date":1198,"open":277,"high":296,"low":277,"close":342,"change":1199,"percent_change":125,"volume":1200,"transactions":9,"vwap":342},"2026-02-20",0.055,25100,{"date":1202,"open":342,"high":342,"low":333,"close":257,"change":269,"percent_change":270,"volume":1203,"transactions":9,"vwap":257},"2026-02-19",12900,{"date":1205,"open":286,"high":296,"low":379,"close":296,"change":1206,"percent_change":1025,"volume":1207,"transactions":9,"vwap":296},"2026-02-18",0.056,28400,{"date":1209,"open":304,"high":304,"low":276,"close":1210,"change":206,"percent_change":207,"volume":1211,"transactions":9,"vwap":1210},"2026-02-17",13.604,6700,{"date":1213,"open":333,"high":352,"low":276,"close":1214,"change":318,"percent_change":157,"volume":1215,"transactions":9,"vwap":1214},"2026-02-13",13.624,13500,{"date":1217,"open":285,"high":342,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-02-12",13.524,-0.096,-0.7,7300,{"date":1223,"open":315,"high":342,"low":315,"close":379,"change":956,"percent_change":1224,"volume":1225,"transactions":9,"vwap":379},"2026-02-11",0.29,20800,{"date":1227,"open":333,"high":315,"low":333,"close":1153,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1153},"2026-02-10",0.115,0.85,10300,{"date":1232,"open":240,"high":277,"low":193,"close":1233,"change":288,"percent_change":289,"volume":685,"transactions":9,"vwap":1233},"2026-02-09",13.465,{"date":1235,"open":1218,"high":315,"low":1218,"close":315,"change":1190,"percent_change":1236,"volume":1237,"transactions":9,"vwap":315},"2026-02-06",0.93,2300,{"date":1239,"open":315,"high":315,"low":960,"close":960,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":960},"2026-02-05",-0.125,-0.92,29600,{"date":1244,"open":224,"high":295,"low":224,"close":315,"change":1013,"percent_change":1245,"volume":1246,"transactions":9,"vwap":315},"2026-02-04",1.15,51500,{"date":1248,"open":940,"high":940,"low":638,"close":994,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":994},"2026-02-03",0.045,0.34,19300,{"date":1253,"open":204,"high":213,"low":204,"close":575,"change":499,"percent_change":790,"volume":1254,"transactions":9,"vwap":575},"2026-02-02",15500,{"date":1256,"open":607,"high":638,"low":616,"close":638,"change":260,"percent_change":677,"volume":1257,"transactions":9,"vwap":638},"2026-01-30",20600,{"date":1259,"open":863,"high":20,"low":1260,"close":20,"change":21,"percent_change":22,"volume":703,"transactions":9,"vwap":20},"2026-01-29",13.245,{"date":1262,"open":858,"high":607,"low":858,"close":706,"change":1263,"percent_change":1120,"volume":802,"transactions":9,"vwap":706},"2026-01-28",0.012,{"date":1265,"open":617,"high":1266,"low":617,"close":1266,"change":1120,"percent_change":1267,"volume":771,"transactions":9,"vwap":1266},"2026-01-27",13.238,0.68,{"date":1269,"open":857,"high":787,"low":817,"close":1270,"change":1271,"percent_change":446,"volume":1272,"transactions":9,"vwap":1270},"2026-01-26",13.148,0.057,21300,{"date":1274,"open":809,"high":742,"low":823,"close":1275,"change":1276,"percent_change":641,"volume":1277,"transactions":9,"vwap":1275},"2026-01-23",13.091,-0.073,27100,{"date":1279,"open":857,"high":617,"low":857,"close":1280,"change":1281,"percent_change":533,"volume":1282,"transactions":9,"vwap":1280},"2026-01-22",13.164,0.014,13600,{"date":1284,"open":1285,"high":833,"low":801,"close":857,"change":533,"percent_change":1286,"volume":1287,"transactions":9,"vwap":857},"2026-01-21",13.106,0.84,26900,{"date":1289,"open":810,"high":787,"low":800,"close":719,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":719},"2026-01-20",-0.237,-1.79,30100,{"date":1294,"open":184,"high":1003,"low":863,"close":1295,"change":878,"percent_change":455,"volume":1296,"transactions":9,"vwap":1295},"2026-01-16",13.277,48600,{"date":1298,"open":863,"high":625,"low":616,"close":1299,"change":1300,"percent_change":14,"volume":1301,"transactions":9,"vwap":1299},"2026-01-15",13.295,0.02,33000,{"date":1303,"open":712,"high":607,"low":886,"close":871,"change":1304,"percent_change":684,"volume":1305,"transactions":9,"vwap":871},"2026-01-14",0.084,18900,{"date":1307,"open":706,"high":706,"low":857,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-13",13.191,-0.059,-0.45,18400,{"date":1313,"open":863,"high":20,"low":889,"close":706,"change":670,"percent_change":671,"volume":1150,"transactions":9,"vwap":706},"2026-01-12",{"date":1315,"open":638,"high":638,"low":917,"close":202,"change":1316,"percent_change":507,"volume":1317,"transactions":9,"vwap":202},"2026-01-09",-0.015,53300,{"date":1319,"open":833,"high":973,"low":833,"close":183,"change":1320,"percent_change":891,"volume":1321,"transactions":9,"vwap":183},"2026-01-08",0.205,41400,{"date":1323,"open":18,"high":18,"low":810,"close":810,"change":516,"percent_change":1324,"volume":1325,"transactions":9,"vwap":810},"2026-01-07",-1.57,16200,{"date":1327,"open":20,"high":973,"low":20,"close":17,"change":1024,"percent_change":1025,"volume":1328,"transactions":9,"vwap":17},"2026-01-06",33200,{"date":1330,"open":662,"high":638,"low":662,"close":1331,"change":1332,"percent_change":464,"volume":1211,"transactions":9,"vwap":1331},"2026-01-05",13.316,0.106,{"date":1334,"open":617,"high":712,"low":857,"close":886,"change":195,"percent_change":196,"volume":1335,"transactions":9,"vwap":886},"2026-01-02",16500,{"date":1337,"open":607,"high":20,"low":706,"close":706,"change":507,"percent_change":1338,"volume":791,"transactions":9,"vwap":706},"2025-12-31",-0.82,{"date":1340,"open":917,"high":17,"low":917,"close":632,"change":206,"percent_change":207,"volume":1341,"transactions":9,"vwap":632},"2025-12-30",10800,{"date":1343,"open":638,"high":638,"low":632,"close":18,"change":419,"percent_change":419,"volume":1344,"transactions":9,"vwap":18},"2025-12-29",2900,{"date":1346,"open":575,"high":575,"low":19,"close":18,"change":1316,"percent_change":507,"volume":1347,"transactions":9,"vwap":18},"2025-12-26",21600,{"date":1349,"open":18,"high":215,"low":18,"close":205,"change":1116,"percent_change":1350,"volume":1301,"transactions":9,"vwap":205},"2025-12-24",0.37,{"date":1352,"open":204,"high":577,"low":917,"close":577,"change":419,"percent_change":419,"volume":1353,"transactions":9,"vwap":577},"2025-12-23",1078800,{"date":1355,"open":20,"high":202,"low":20,"close":577,"change":307,"percent_change":995,"volume":1356,"transactions":9,"vwap":577},"2025-12-22",1084800,{"date":1358,"open":616,"high":607,"low":689,"close":689,"change":110,"percent_change":864,"volume":1359,"transactions":9,"vwap":689},"2025-12-19",17200,{"date":1361,"open":204,"high":19,"low":689,"close":706,"change":1316,"percent_change":507,"volume":1362,"transactions":9,"vwap":706},"2025-12-18",149900,{"date":1364,"open":625,"high":625,"low":706,"close":1365,"change":1366,"percent_change":942,"volume":1367,"transactions":9,"vwap":1365},"2025-12-17",13.265,0.025,72500,{"date":1369,"open":19,"high":19,"low":712,"close":689,"change":409,"percent_change":1370,"volume":1371,"transactions":9,"vwap":689},"2025-12-16",-0.64,112200,{"date":1373,"open":607,"high":204,"low":616,"close":1374,"change":702,"percent_change":372,"volume":1375,"transactions":9,"vwap":1374},"2025-12-15",13.325,184300,{"date":1377,"open":706,"high":1378,"low":712,"close":1379,"change":1206,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-12-12",13.255,13.252,0.42,44000,{"date":1383,"open":712,"high":712,"low":833,"close":1384,"change":1385,"percent_change":400,"volume":1386,"transactions":9,"vwap":1384},"2025-12-11",13.196,0.076,12400,{"date":1388,"open":1035,"high":817,"low":1035,"close":817,"change":1389,"percent_change":1390,"volume":1112,"transactions":9,"vwap":817},"2025-12-10",0.235,1.82,{"date":1392,"open":774,"high":774,"low":1052,"close":1052,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1052},"2025-12-09",-0.075,-0.58,29100,{"date":1397,"open":721,"high":800,"low":728,"close":1035,"change":1398,"percent_change":345,"volume":1399,"transactions":9,"vwap":1035},"2025-12-08",-0.105,48000,{"date":1401,"open":800,"high":1018,"low":800,"close":756,"change":1402,"percent_change":1025,"volume":1032,"transactions":9,"vwap":756},"2025-12-05",0.053,{"date":1404,"open":721,"high":877,"low":775,"close":1405,"change":1406,"percent_change":1116,"volume":1407,"transactions":9,"vwap":1405},"2025-12-04",13.012,0.007,97700,{"date":1409,"open":750,"high":721,"low":1035,"close":1410,"change":21,"percent_change":766,"volume":1411,"transactions":9,"vwap":1410},"2025-12-03",13.0050001,106300,{"date":1413,"open":1105,"high":1094,"low":1105,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-02",12.945,-0.035,-0.27,87000,{"date":1419,"open":774,"high":741,"low":750,"close":750,"change":1420,"percent_change":429,"volume":1421,"transactions":9,"vwap":750},"2025-12-01",-0.023,12000,{"date":1423,"open":719,"high":719,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-11-28",13.0030003,0.062,0.48,300,{"date":1429,"open":1430,"high":729,"low":1430,"close":1431,"change":999,"percent_change":372,"volume":1432,"transactions":9,"vwap":1431},"2025-11-26",12.895,12.941,45600,{"date":1434,"open":1067,"high":1085,"low":1067,"close":1085,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1085},"2025-11-25",0.176,1.39,2800,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":297,"percent_change":968,"volume":1443,"transactions":9,"vwap":1442},"2025-11-24",12.66,12.71,12.694,6900,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-11-21",12.61,12.78,12.724,0.187,1.49,68100,{"date":1453,"open":1066,"high":1454,"low":25,"close":25,"change":1107,"percent_change":270,"volume":1455,"transactions":9,"vwap":25},"2025-11-20",12.68,24500,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-11-19",12.64,12.57,12.598,-0.092,-0.72,1700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1467,"change":1469,"percent_change":926,"volume":1470,"transactions":9,"vwap":1467},"2025-11-18",12.65,12.69,12.63,0.042,4800,{"date":1472,"open":1058,"high":1058,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-11-17",12.648,-0.165,-1.29,8200,{"date":1478,"open":1058,"high":1089,"low":1058,"close":1479,"change":751,"percent_change":491,"volume":1211,"transactions":9,"vwap":1479},"2025-11-14",12.813,{"date":1481,"open":1035,"high":1035,"low":1482,"close":1482,"change":1483,"percent_change":508,"volume":1484,"transactions":9,"vwap":1482},"2025-11-13",12.86,-0.102,1900,{"date":1486,"open":1035,"high":1487,"low":1035,"close":1488,"change":956,"percent_change":796,"volume":1489,"transactions":9,"vwap":1488},"2025-11-12",12.999,12.962,900,{"date":1491,"open":1085,"high":903,"low":1085,"close":1492,"change":819,"percent_change":464,"volume":1493,"transactions":9,"vwap":1492},"2025-11-11",12.922,600,{"date":1495,"open":1100,"high":1089,"low":1496,"close":1053,"change":1497,"percent_change":947,"volume":691,"transactions":9,"vwap":1053},"2025-11-10",12.719,0.069,{"date":1499,"open":1066,"high":1500,"low":1458,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-07",12.751,0.134,1.06,10200,{"date":1505,"open":1467,"high":1467,"low":1506,"close":1506,"change":1507,"percent_change":1338,"volume":171,"transactions":9,"vwap":1506},"2025-11-06",12.617,-0.104,{"date":1509,"open":1447,"high":1447,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":1000,"transactions":9,"vwap":1510},"2025-11-05",12.721,-0.052,-0.41,{"date":1514,"open":1515,"high":1516,"low":1067,"close":1516,"change":428,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-11-04",12.75,12.773,-0.2,1100,{"date":1520,"open":1521,"high":1060,"low":1521,"close":1522,"change":1101,"percent_change":1091,"volume":1489,"transactions":9,"vwap":1522},"2025-11-03",12.76,12.798,{"date":1524,"open":1060,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":1528,"volume":1489,"transactions":9,"vwap":1525},"2025-10-31",12.827,12.765,0.132,1.04,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1469,"percent_change":926,"volume":1532,"transactions":9,"vwap":1531},"2025-10-30",12.695,100,{"date":1534,"open":1045,"high":1045,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-10-29",12.653,-0.171,-1.33,6100,{"date":1540,"open":1051,"high":1051,"low":1541,"close":1541,"change":919,"percent_change":1542,"volume":1489,"transactions":9,"vwap":1541},"2025-10-28",12.824,-1.35,{"date":1544,"open":721,"high":721,"low":775,"close":775,"change":419,"percent_change":419,"volume":1545,"transactions":9,"vwap":775},"2025-10-27",500,{"date":1547,"open":775,"high":775,"low":775,"close":775,"change":1009,"percent_change":626,"volume":1532,"transactions":9,"vwap":775},"2025-10-24",{"date":1549,"open":729,"high":1550,"low":729,"close":1550,"change":1551,"percent_change":981,"volume":263,"transactions":9,"vwap":1550},"2025-10-23",12.996,-0.021,{"date":1553,"open":741,"high":741,"low":1554,"close":1554,"change":1555,"percent_change":1512,"volume":1493,"transactions":9,"vwap":1554},"2025-10-22",13.017,-0.054,{"date":1557,"open":741,"high":741,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1237,"transactions":9,"vwap":1558},"2025-10-21",13.071,0.127,0.98,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":995,"volume":1532,"transactions":9,"vwap":1563},"2025-10-20",12.944,0.101,{"date":1566,"open":1051,"high":1567,"low":1060,"close":1567,"change":1568,"percent_change":1569,"volume":753,"transactions":9,"vwap":1567},"2025-10-17",12.843,0.112,0.88,{"date":1571,"open":1515,"high":1515,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1518,"transactions":9,"vwap":1573},"2025-10-16",12.705,12.731,-0.181,-1.4,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":641,"volume":1532,"transactions":9,"vwap":1578},"2025-10-15",12.912,-0.071,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":101,"volume":1493,"transactions":9,"vwap":1583},"2025-10-14",13.024,12.983,0.13,{"date":1586,"open":1090,"high":1090,"low":1587,"close":1587,"change":1588,"percent_change":1426,"volume":1589,"transactions":9,"vwap":1587},"2025-10-13",12.853,0.061,400,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-10-10",12.865,12.792,-0.187,-1.44,4700,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":648,"percent_change":1600,"volume":1532,"transactions":9,"vwap":1599},"2025-10-09",12.979,-0.66,{"date":1602,"open":719,"high":801,"low":719,"close":756,"change":1159,"percent_change":499,"volume":1603,"transactions":9,"vwap":756},"2025-10-08",15800,{"date":1605,"open":877,"high":1606,"low":877,"close":1606,"change":1607,"percent_change":1081,"volume":1608,"transactions":9,"vwap":1606},"2025-10-07",13.064,-0.051,1200,{"date":1610,"open":801,"high":749,"low":801,"close":1018,"change":110,"percent_change":864,"volume":1611,"transactions":9,"vwap":1018},"2025-10-06",9200,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":1617,"volume":1427,"transactions":9,"vwap":1614},"2025-10-03",13.125,13.122,0.079,0.61,{"date":1619,"open":1620,"high":877,"low":721,"close":1621,"change":1101,"percent_change":298,"volume":846,"transactions":9,"vwap":1621},"2025-10-02",13.048,13.046,{"date":1623,"open":743,"high":1624,"low":877,"close":1624,"change":1316,"percent_change":507,"volume":1625,"transactions":9,"vwap":1624},"2025-10-01",13.075,43400,{"date":1627,"open":809,"high":809,"low":1628,"close":801,"change":878,"percent_change":455,"volume":797,"transactions":9,"vwap":801},"2025-09-30",13.025,{"date":176,"open":742,"high":742,"low":743,"close":818,"change":805,"percent_change":206,"volume":1630,"transactions":9,"vwap":818},4600]