[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GENW":3,"homepage-market-summary":28,"stock-historical-GENW":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GENW","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},"Genter Capital International Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3645,0.4848,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},14.4093,14.41,14.2901,0.1192,0.83,989.069,16.04,12.02,1528.492419332,59.4,435,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"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":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},11.07,1514,552523.104833,30.17,"2025-04-22",[180,183,190,199,207,213,220,228,236,243,251,257,265,272,278,286,294,302,309,317,324,331,337,344,351,358,365,372,379,386,393,403,410,417,426,434,442,447,455,464,471,479,487,493,501,508,515,525,533,539,546,553,560,567,574,581,589,596,603,611,617,621,625,631,636,643,647,652,658,664,667,672,677,682,687,692,699,706,709,716,722,727,732,737,742,747,753,759,764,771,777,782,787,790,795,799,805,810,814,819,825,830,837,844,852,857,861,866,871,875,882,888,892,897,903,908,913,916,919,924,930,934,939,945,949,953,958,962,967,972,977,982,988,993,1000,1005,1013,1018,1024,1028,1033,1039,1044,1051,1057,1063,1070,1076,1082,1088,1093,1097,1103,1107,1110,1114,1121,1125,1128,1133,1137,1141,1145,1149,1154,1159,1166,1172,1177,1182,1188,1196,1202,1209,1214,1219,1224,1229,1235,1240,1244,1250,1256,1262,1268,1275,1281,1288,1291,1296,1300,1303,1307,1311,1315,1318,1322,1326,1330,1333,1338,1345,1348,1353,1357,1361,1364,1368,1372,1376,1381,1386,1390,1396,1403,1407,1412,1418,1423,1428,1434,1437,1443,1446,1451,1457,1460,1467,1472,1478,1484,1488,1495,1501,1503,1510,1514,1519,1523,1528,1535,1538,1542,1547,1551,1556,1562,1565,1569,1573,1576,1579,1581,1584,1588,1593,1597,1600,1602,1604,1608,1612,1614,1617,1622,1629,1632,1638,1642,1647,1650,1654,1658,1664,1668,1671,1673,1678,1683,1685,1690,1692,1697,1699,1703,1706,1708,1711,1714,1717,1720,1723,1728,1733,1738,1741,1746,1751,1755,1760,1764,1769,1774,1778,1781,1786,1789,1794,1800,1803,1807,1811,1815,1820,1826,1830,1832,1836,1838,1842,1847,1852,1856,1860,1864,1867,1872,1875,1878,1883,1887,1889,1894,1896,1898,1902,1905,1907,1910,1914,1918,1923,1926,1930,1933,1939,1944,1949,1953,1956,1959,1963,1967,1972,1976,1979,1982,1985,1989,1992,1997,2000,2004,2009,2012],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},28,14.4022,{"date":184,"open":19,"high":19,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",-0.1794,-1.24,32.037,21,14.2818,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",14.6,14.4695,-0.1862,-1.27,152.037,30,14.579,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",14.6557,-0.2032,-1.37,15.037,16,14.6499,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":204,"transactions":205,"vwap":212},"2026-09-28",14.8589,-0.0611,-0.41,14.8848,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":43,"volume":217,"transactions":218,"vwap":219},"2026-09-25",14.92,0.1481,16.104,18,14.872,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",14.7719,0.0042,0.03,23.037,17,14.7949,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",14.7677,-0.2509,-1.67,33.037,22,14.8026,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":226,"vwap":242},"2026-09-22",15.0186,-0.1129,-0.75,17.037,14.9581,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",15.1315,0.0961,0.64,20.037,15,14.9094,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":241,"transactions":205,"vwap":256},"2026-09-18",15.0354,-0.2446,-1.6,14.9284,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":188,"vwap":264},"2026-09-17",15.29,15.28,0.2124,1.41,646.037,15.2841,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":188,"vwap":271},"2026-09-16",15.0676,-0.1105,-0.73,70.06203,15.1642,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":225,"transactions":218,"vwap":277},"2026-09-15",15.1781,-0.0519,-0.34,15.1203,{"date":279,"open":280,"high":69,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":181,"vwap":285},"2026-09-14",15.19,15.23,-0.0496,-0.32,976.2079,15.2665,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":188,"vwap":293},"2026-09-11",15.25,15.2796,0.1167,0.77,279.3397,15.2726,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-10",15.1629,-0.0348,-0.23,47.3397,19,15.1053,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":188,"vwap":308},"2026-09-09",15.1977,-0.1673,-1.09,77.3397,15.185,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-08",15.365,-0.1098,-0.71,40.8402,20,15.3559,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":300,"vwap":323},"2026-09-04",15.4748,-0.04,-0.26,28.3397,15.3701,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":63,"vwap":330},"2026-09-03",15.5148,0.2149,1.4,33.3397,15.4679,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":120,"volume":335,"transactions":234,"vwap":336},"2026-09-02",15.2999,0.0388,58.8402,15.2492,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":63,"vwap":343},"2026-09-01",15.2611,-0.0315,-0.21,39.8402,15.2298,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":298,"volume":348,"transactions":349,"vwap":350},"2026-08-31",15.2926,-0.0355,370.3397,34,15.3296,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":205,"vwap":357},"2026-08-28",15.3281,0.0181,0.12,63.8402,15.3883,{"date":359,"open":260,"high":69,"low":260,"close":69,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-27",-0.1048,-0.68,3423.8402,33,15.2915,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":218,"vwap":371},"2026-08-26",15.4148,-0.0307,-0.2,18.8402,15.3096,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":315,"vwap":378},"2026-08-25",15.4455,0.0955,0.62,68.8402,15.3689,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":226,"vwap":385},"2026-08-24",15.35,-0.0452,-0.29,304.3397,15.3584,{"date":387,"open":381,"high":388,"low":381,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":234,"vwap":392},"2026-08-21",15.3952,0.114,0.75,219.4072,15.3448,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-20",15.2701,15.32,15.2812,-0.0264,-0.17,507.5907,24,15.2868,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":205,"vwap":409},"2026-08-19",15.3076,-0.0989,-0.64,17.8402,15.3041,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":211,"volume":414,"transactions":415,"vwap":416},"2026-08-18",15.4065,-0.064,134.3397,23,15.4568,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-17",15.47,15.4705,-0.0762,-0.49,150.3397,27,15.4685,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":218,"vwap":433},"2026-08-14",15.57,15.5467,-0.0032,-0.02,117.3397,15.5549,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":188,"vwap":441},"2026-08-13",15.56,15.5499,0.0311,0.2,1127.3397,15.5603,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":334,"percent_change":120,"volume":445,"transactions":300,"vwap":446},"2026-08-12",15.5188,30.252904,15.3456,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":298,"volume":453,"transactions":234,"vwap":454},"2026-08-11",15.4801,15.5,15.48,-0.035,436.3397,15.4809,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":361,"volume":461,"transactions":462,"vwap":463},"2026-08-10",15.53,15.54,15.515,-0.1063,845.57,29,15.5333,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":315,"vwap":470},"2026-08-07",15.6213,0.0606,0.39,47.57,15.5831,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":300,"vwap":478},"2026-08-06",15.65,15.5607,0.0212,0.14,304.57,15.6344,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":315,"vwap":486},"2026-08-05",15.58,15.5395,0.0295,0.19,151.57,15.4227,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":140,"volume":491,"transactions":249,"vwap":492},"2026-08-04",15.51,0.05,33.0705,15.4296,{"date":494,"open":23,"high":23,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-03",15.46,-0.058,-0.37,626.57,26,15.5817,{"date":502,"open":489,"high":503,"low":489,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":226,"vwap":507},"2026-07-31",15.518,-0.0538,-0.35,2020.57,15.509,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":226,"vwap":514},"2026-07-30",15.5718,0.3137,2.06,37.0705,15.4171,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",15.26,15.305,15.2581,-0.0814,-0.53,7201.57,31,15.2773,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-28",15.3395,0.0395,0.26,37.57,14,15.2456,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":476,"percent_change":536,"volume":537,"transactions":226,"vwap":538},"2026-07-27",15.3,0.92,35.57,15.2801,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":226,"vwap":545},"2026-07-24",15.16,0.0873,0.58,64.2375,15.1311,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":218,"vwap":552},"2026-07-23",15.0727,-0.1997,-1.31,105.636099,15.1085,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":226,"vwap":559},"2026-07-22",15.2724,0.1197,0.79,87.0705,15.2671,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":531,"vwap":566},"2026-07-21",15.1527,0.2027,1.36,15.0705,15.0053,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":306,"volume":572,"transactions":415,"vwap":573},"2026-07-20",14.96,14.95,-0.164,390.57,14.9664,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":505,"volume":579,"transactions":218,"vwap":580},"2026-07-17",15.13,15.114,-0.0531,3339.57,15.1297,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":369,"volume":586,"transactions":587,"vwap":588},"2026-07-16",15.17,15.1671,-0.0302,2152.0705,32,15.1686,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":531,"vwap":595},"2026-07-15",15.1973,0.0767,0.51,13.57,14.9643,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":468,"volume":601,"transactions":205,"vwap":602},"2026-07-14",15.14,15.1206,0.0588,114.57,15.118,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":63,"vwap":610},"2026-07-13",15.05,15.0618,0.0238,0.16,1158.57,15.0464,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-10",15.038,0.091,0.61,100,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":620,"volume":616,"transactions":9,"vwap":619},"2026-07-09",14.947,0,{"date":622,"open":623,"high":619,"low":623,"close":619,"change":624,"percent_change":422,"volume":616,"transactions":9,"vwap":619},"2026-07-08",14.84,-0.073,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-07",15.02,-0.098,-0.65,300,{"date":632,"open":633,"high":602,"low":633,"close":602,"change":634,"percent_change":291,"volume":635,"transactions":9,"vwap":602},"2026-07-06",15.11,0.116,500,{"date":637,"open":605,"high":605,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-02",14.94,15.0019999,0.29,1.97,3500,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":361,"volume":616,"transactions":9,"vwap":645},"2026-07-01",14.712,-0.101,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":369,"volume":651,"transactions":9,"vwap":649},"2026-06-30",14.813,-0.03,200,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":651,"transactions":9,"vwap":655},"2026-06-29",14.85,14.843,-0.059,-0.4,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":616,"transactions":9,"vwap":661},"2026-06-26",14.91,14.902,-0.008,-0.05,{"date":665,"open":569,"high":569,"low":660,"close":660,"change":666,"percent_change":50,"volume":630,"transactions":9,"vwap":660},"2026-06-25",0.073,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":616,"transactions":9,"vwap":669},"2026-06-24",14.837,-0.08,-0.54,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":616,"transactions":9,"vwap":674},"2026-06-23",14.917,-0.118,-0.78,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":140,"volume":651,"transactions":9,"vwap":680},"2026-06-22",14.991,15.035,0.048,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":651,"transactions":9,"vwap":684},"2026-06-18",14.987,-0.022,-0.15,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":616,"transactions":9,"vwap":689},"2026-06-17",15.0089998,-0.142,-0.94,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":529,"volume":698,"transactions":9,"vwap":696},"2026-06-16",15.1,15.2,15.151,0.039,1100,{"date":700,"open":633,"high":701,"low":633,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-15",15.129,15.112,0.012,0.08,1800,{"date":707,"open":694,"high":694,"low":694,"close":694,"change":704,"percent_change":708,"volume":616,"transactions":9,"vwap":694},"2026-06-12",0.53,{"date":710,"open":711,"high":627,"low":712,"close":627,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":627},"2026-06-11",14.81,14.79,0.299,2.03,1400,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":616,"transactions":9,"vwap":719},"2026-06-10",14.77,14.721,-0.099,-0.67,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":608,"volume":651,"transactions":9,"vwap":725},"2026-06-09",14.74,14.82,0.024,{"date":728,"open":712,"high":729,"low":712,"close":729,"change":730,"percent_change":731,"volume":651,"transactions":9,"vwap":729},"2026-06-08",14.796,0.04,0.27,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":616,"transactions":9,"vwap":734},"2026-06-05",14.756,-0.259,-1.72,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":616,"transactions":9,"vwap":739},"2026-06-04",15.015,0.136,0.91,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":616,"transactions":9,"vwap":744},"2026-06-03",14.879,-0.161,-1.07,{"date":748,"open":249,"high":749,"low":249,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-02",15.04,0.141,0.95,4200,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":505,"volume":758,"transactions":9,"vwap":756},"2026-06-01",14.86,14.899,-0.053,2600,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":490,"volume":630,"transactions":9,"vwap":762},"2026-05-29",14.99,14.952,0.008,{"date":765,"open":766,"high":766,"low":638,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-28",14.98,14.944,-0.087,-0.58,700,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":283,"volume":698,"transactions":9,"vwap":775},"2026-05-27",15.06,15.07,15.031,-0.049,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":635,"transactions":9,"vwap":779},"2026-05-26",15.08,0.069,0.46,{"date":783,"open":766,"high":784,"low":766,"close":784,"change":785,"percent_change":786,"volume":630,"transactions":9,"vwap":784},"2026-05-22",15.011,-0.054,-0.36,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":704,"percent_change":708,"volume":616,"transactions":9,"vwap":789},"2026-05-21",15.065,{"date":791,"open":249,"high":249,"low":792,"close":792,"change":793,"percent_change":794,"volume":758,"transactions":9,"vwap":792},"2026-05-20",14.985,0.245,1.66,{"date":796,"open":712,"high":797,"low":724,"close":724,"change":320,"percent_change":798,"volume":715,"transactions":9,"vwap":724},"2026-05-19",14.8,-0.27,{"date":800,"open":801,"high":712,"low":801,"close":802,"change":439,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-18",14.75,14.78,1.37,2200,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":298,"percent_change":809,"volume":770,"transactions":9,"vwap":808},"2026-05-15",14.66,14.58,-1.55,{"date":811,"open":654,"high":654,"low":711,"close":711,"change":812,"percent_change":283,"volume":813,"transactions":9,"vwap":711},"2026-05-14",-0.047,800,{"date":815,"open":816,"high":755,"low":816,"close":817,"change":818,"percent_change":36,"volume":715,"transactions":9,"vwap":817},"2026-05-13",14.784,14.857,0.107,{"date":820,"open":821,"high":822,"low":821,"close":801,"change":452,"percent_change":823,"volume":824,"transactions":9,"vwap":801},"2026-05-12",14.63,14.76,-0.24,1500,{"date":826,"open":802,"high":827,"low":802,"close":827,"change":828,"percent_change":64,"volume":829,"transactions":9,"vwap":827},"2026-05-11",14.785,0.132,1700,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-08",14.69,14.653,0.078,0.54,2400,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-07",14.62,14.575,-0.323,-2.17,12000,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-06",14.88,14.9,14.898,0.338,2.32,400,{"date":853,"open":854,"high":192,"low":855,"close":855,"change":856,"percent_change":564,"volume":813,"transactions":9,"vwap":855},"2026-05-05",14.57,14.56,0.195,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":736,"volume":616,"transactions":9,"vwap":859},"2026-05-04",14.365,-0.251,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":651,"transactions":9,"vwap":863},"2026-05-01",14.616,-0.041,-0.28,{"date":867,"open":808,"high":868,"low":808,"close":868,"change":869,"percent_change":870,"volume":172,"transactions":9,"vwap":868},"2026-04-30",14.657,0.337,2.35,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":269,"volume":616,"transactions":9,"vwap":873},"2026-04-29",14.32,-0.105,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":697,"percent_change":731,"volume":881,"transactions":9,"vwap":880},"2026-04-28",14.43,14.47,14.42,14.425,12300,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":369,"volume":705,"transactions":9,"vwap":886},"2026-04-27",14.46,14.36,14.386,-0.029,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":704,"volume":616,"transactions":9,"vwap":890},"2026-04-24",14.415,0.011,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":864,"percent_change":865,"volume":698,"transactions":9,"vwap":896},"2026-04-23",14.39,14.5,14.404,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-22",14.445,0.021,0.15,600,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":616,"transactions":9,"vwap":905},"2026-04-21",14.424,-0.296,-2.01,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":616,"transactions":9,"vwap":910},"2026-04-20",14.72,-0.065,-0.44,{"date":914,"open":827,"high":827,"low":827,"close":827,"change":355,"percent_change":915,"volume":616,"transactions":9,"vwap":827},"2026-04-17",0.82,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":663,"percent_change":276,"volume":616,"transactions":9,"vwap":918},"2026-04-16",14.665,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":616,"transactions":9,"vwap":921},"2026-04-15",14.715,-0.021,-0.14,{"date":925,"open":926,"high":724,"low":926,"close":927,"change":928,"percent_change":929,"volume":715,"transactions":9,"vwap":927},"2026-04-14",14.71,14.736,0.016,0.11,{"date":931,"open":808,"high":910,"low":808,"close":910,"change":932,"percent_change":933,"volume":851,"transactions":9,"vwap":910},"2026-04-13",0.07,0.48,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":616,"transactions":9,"vwap":936},"2026-04-10",14.65,-0.016,-0.11,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":341,"volume":944,"transactions":9,"vwap":942},"2026-04-09",14.54,14.666,-0.031,10800,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":593,"percent_change":948,"volume":616,"transactions":9,"vwap":947},"2026-04-08",14.697,3.59,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":431,"volume":616,"transactions":9,"vwap":951},"2026-04-07",14.187,-0.003,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":616,"transactions":9,"vwap":955},"2026-04-06",14.19,0.046,0.33,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":110,"volume":616,"transactions":9,"vwap":960},"2026-04-02",14.144,-0.001,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":616,"transactions":9,"vwap":964},"2026-04-01",14.145,0.224,1.61,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":512,"volume":851,"transactions":9,"vwap":970},"2026-03-31",13.732,13.921,0.281,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":704,"percent_change":976,"volume":902,"transactions":9,"vwap":975},"2026-03-30",13.6,13.64,0.59,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":306,"volume":616,"transactions":9,"vwap":980},"2026-03-27",13.575,13.56,-0.149,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":630,"transactions":9,"vwap":985},"2026-03-26",13.85,13.709,-0.201,-1.45,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":616,"transactions":9,"vwap":990},"2026-03-25",13.91,0.157,1.14,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-24",13.73,13.753,0.001,0.01,1200,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":803,"volume":715,"transactions":9,"vwap":1003},"2026-03-23",13.71,13.752,0.186,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-20",13.68,13.54,13.566,-0.309,-2.23,2300,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":616,"transactions":9,"vwap":1015},"2026-03-19",13.875,-0.083,-0.59,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":851,"transactions":9,"vwap":1021},"2026-03-18",14.015,13.958,-0.178,-1.26,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":125,"volume":616,"transactions":9,"vwap":1026},"2026-03-17",14.136,0.056,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":651,"transactions":9,"vwap":1030},"2026-03-16",14.08,0.209,1.51,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":635,"transactions":9,"vwap":1036},"2026-03-13",14.02,13.871,-0.122,-0.87,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":651,"transactions":9,"vwap":1041},"2026-03-12",13.993,-0.157,-1.11,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1042,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-03-11",14.13,14.21,14.15,-1.1,7100,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":630,"transactions":9,"vwap":1054},"2026-03-10",14.35,14.307,0.137,0.97,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":851,"transactions":9,"vwap":1060},"2026-03-09",13.9,14.17,0.084,0.6,{"date":1064,"open":1059,"high":1065,"low":1059,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-06",14.14,14.086,-0.09,-0.63,4600,{"date":1071,"open":1072,"high":1072,"low":1030,"close":1073,"change":1074,"percent_change":1075,"volume":836,"transactions":9,"vwap":1073},"2026-03-05",14.37,14.176,-0.346,-2.38,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":851,"transactions":9,"vwap":1079},"2026-03-04",14.51,14.522,0.102,0.71,{"date":1083,"open":1084,"high":879,"low":1047,"close":879,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":879},"2026-03-03",14.25,-0.416,-2.8,6900,{"date":1089,"open":718,"high":1090,"low":718,"close":1090,"change":1091,"percent_change":1092,"volume":804,"transactions":9,"vwap":1090},"2026-03-02",14.836,-0.284,-1.88,{"date":1094,"open":598,"high":598,"low":1095,"close":1095,"change":1096,"percent_change":224,"volume":630,"transactions":9,"vwap":1095},"2026-02-27",15.12,0.005,{"date":1098,"open":1099,"high":541,"low":1100,"close":1101,"change":620,"percent_change":620,"volume":1102,"transactions":9,"vwap":1101},"2026-02-26",15.15,15.09,15.115,2800,{"date":1104,"open":598,"high":598,"low":1101,"close":1101,"change":1105,"percent_change":1106,"volume":651,"transactions":9,"vwap":1101},"2026-02-25",0.075,0.5,{"date":1108,"open":249,"high":605,"low":249,"close":749,"change":997,"percent_change":998,"volume":1109,"transactions":9,"vwap":749},"2026-02-24",37900,{"date":1111,"open":1100,"high":1100,"low":1112,"close":1113,"change":928,"percent_change":929,"volume":705,"transactions":9,"vwap":1113},"2026-02-23",15.036,15.039,{"date":1115,"open":1116,"high":605,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-02-20",14.945,15.023,0.047,0.31,3700,{"date":1122,"open":215,"high":1123,"low":215,"close":1123,"change":1124,"percent_change":730,"volume":616,"transactions":9,"vwap":1123},"2026-02-19",14.976,0.006,{"date":1126,"open":774,"high":774,"low":1127,"close":1127,"change":928,"percent_change":929,"volume":902,"transactions":9,"vwap":1127},"2026-02-18",14.97,{"date":1129,"open":654,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":823,"volume":851,"transactions":9,"vwap":1130},"2026-02-17",14.954,14.83,-0.036,{"date":1134,"open":755,"high":627,"low":755,"close":761,"change":1135,"percent_change":1136,"volume":172,"transactions":9,"vwap":761},"2026-02-13",0.035,0.23,{"date":1138,"open":774,"high":774,"low":570,"close":1139,"change":938,"percent_change":269,"volume":1140,"transactions":9,"vwap":1139},"2026-02-12",14.955,8500,{"date":1142,"open":789,"high":789,"low":789,"close":789,"change":1143,"percent_change":1144,"volume":616,"transactions":9,"vwap":789},"2026-02-11",0.155,1.04,{"date":1146,"open":846,"high":660,"low":846,"close":660,"change":1147,"percent_change":657,"volume":1148,"transactions":9,"vwap":660},"2026-02-10",-0.06,900,{"date":1150,"open":1151,"high":1127,"low":1151,"close":1127,"change":1152,"percent_change":1153,"volume":804,"transactions":9,"vwap":1127},"2026-02-09",14.802,0.194,1.31,{"date":1155,"open":822,"high":1156,"low":724,"close":1156,"change":1157,"percent_change":1158,"volume":705,"transactions":9,"vwap":1156},"2026-02-06",14.776,0.296,2.04,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-05",14.55,14.48,-0.188,-1.28,1300,{"date":1167,"open":1168,"high":797,"low":807,"close":1169,"change":1170,"percent_change":536,"volume":1171,"transactions":9,"vwap":1169},"2026-02-04",14.775,14.668,0.133,9000,{"date":1173,"open":1174,"high":1175,"low":878,"close":1175,"change":1176,"percent_change":36,"volume":843,"transactions":9,"vwap":1175},"2026-02-03",14.515,14.535,0.105,{"date":1178,"open":1053,"high":1179,"low":1053,"close":877,"change":1180,"percent_change":1181,"volume":851,"transactions":9,"vwap":877},"2026-02-02",14.44,0.135,0.94,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":635,"transactions":9,"vwap":1185},"2026-01-30",14.233,14.295,-0.104,-0.72,{"date":1189,"open":1190,"high":623,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-01-29",14.391,14.385,14.399,0.184,1.29,1600,{"date":1197,"open":1047,"high":1198,"low":1199,"close":1198,"change":1200,"percent_change":1201,"volume":1165,"transactions":9,"vwap":1198},"2026-01-28",14.215,14.177,-0.13,-0.91,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-27",14.265,14.345,0.275,1.95,34500,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":834,"percent_change":1213,"volume":630,"transactions":9,"vwap":1212},"2026-01-26",14.06,14.07,0.56,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":616,"transactions":9,"vwap":1216},"2026-01-23",13.992,0.152,1.1,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":957,"volume":902,"transactions":9,"vwap":1222},"2026-01-22",13.88,13.84,0.045,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1176,"percent_change":291,"volume":851,"transactions":9,"vwap":1228},"2026-01-21",13.69,13.8,13.795,{"date":1230,"open":1231,"high":1232,"low":1226,"close":1226,"change":1233,"percent_change":1234,"volume":902,"transactions":9,"vwap":1226},"2026-01-20",13.74,13.78,-0.205,-1.48,{"date":1236,"open":984,"high":1237,"low":984,"close":1237,"change":1238,"percent_change":1239,"volume":635,"transactions":9,"vwap":1237},"2026-01-16",13.895,0.041,0.3,{"date":1241,"open":1059,"high":1059,"low":1242,"close":1242,"change":490,"percent_change":1243,"volume":635,"transactions":9,"vwap":1242},"2026-01-15",13.854,0.36,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1012,"transactions":9,"vwap":1247},"2026-01-14",13.81,13.804,0.118,0.86,{"date":1251,"open":1007,"high":1226,"low":1007,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-01-13",13.686,-0.009,-0.07,10000,{"date":1257,"open":1258,"high":1258,"low":1007,"close":1259,"change":1260,"percent_change":1261,"volume":1102,"transactions":9,"vwap":1259},"2026-01-12",13.72,13.695,0.057,0.42,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":172,"transactions":9,"vwap":1265},"2026-01-09",13.66,13.638,0.038,0.28,{"date":1269,"open":1270,"high":1271,"low":1008,"close":974,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":974},"2026-01-08",13.55,13.61,0.085,0.63,3000,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":770,"transactions":9,"vwap":1278},"2026-01-07",13.58,13.515,-0.078,-0.57,{"date":1282,"open":1277,"high":1283,"low":1277,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-06",13.63,13.593,0.028,0.21,4900,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":834,"percent_change":543,"volume":616,"transactions":9,"vwap":1290},"2026-01-05",13.565,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1080,"percent_change":1295,"volume":635,"transactions":9,"vwap":1294},"2026-01-02",13.47,13.487,0.76,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1200,"percent_change":1299,"volume":616,"transactions":9,"vwap":1298},"2025-12-31",13.385,-0.96,{"date":1301,"open":1278,"high":1278,"low":1278,"close":1278,"change":1302,"percent_change":933,"volume":813,"transactions":9,"vwap":1278},"2025-12-30",0.065,{"date":1304,"open":1277,"high":1277,"low":1305,"close":1305,"change":650,"percent_change":1306,"volume":616,"transactions":9,"vwap":1305},"2025-12-29",13.45,-0.22,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":476,"volume":616,"transactions":9,"vwap":1309},"2025-12-26",13.48,0.019,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":650,"volume":616,"transactions":9,"vwap":1313},"2025-12-24",13.461,-0.004,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1272,"percent_change":247,"volume":616,"transactions":9,"vwap":1317},"2025-12-23",13.465,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":933,"volume":616,"transactions":9,"vwap":1320},"2025-12-22",13.38,0.064,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":835,"volume":616,"transactions":9,"vwap":1324},"2025-12-19",13.316,0.071,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":681,"percent_change":1243,"volume":651,"transactions":9,"vwap":1329},"2025-12-18",13.13,13.245,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":785,"percent_change":211,"volume":616,"transactions":9,"vwap":1332},"2025-12-17",13.197,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":616,"transactions":9,"vwap":1335},"2025-12-16",13.251,-0.124,-0.93,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1148,"transactions":9,"vwap":1342},"2025-12-15",13.33,13.4,13.375,0.13,0.98,{"date":1346,"open":1329,"high":1329,"low":1329,"close":1329,"change":320,"percent_change":1347,"volume":616,"transactions":9,"vwap":1329},"2025-12-12",-0.3,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":616,"transactions":9,"vwap":1350},"2025-12-11",13.285,0.106,0.8,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":741,"volume":616,"transactions":9,"vwap":1355},"2025-12-10",13.179,0.119,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1096,"percent_change":730,"volume":1148,"transactions":9,"vwap":1360},"2025-12-09",13.073,13.06,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":685,"percent_change":399,"volume":616,"transactions":9,"vwap":1363},"2025-12-08",13.055,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":757,"percent_change":657,"volume":698,"transactions":9,"vwap":1367},"2025-12-05",13.08,13.077,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1328,"change":1302,"percent_change":1106,"volume":705,"transactions":9,"vwap":1328},"2025-12-04",13.14,13.11,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1135,"percent_change":731,"volume":630,"transactions":9,"vwap":1375},"2025-12-03",13.01,13.065,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":50,"volume":630,"transactions":9,"vwap":1379},"2025-12-02",13.02,13.03,0.063,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":923,"volume":1102,"transactions":9,"vwap":1384},"2025-12-01",13.04,12.967,-0.018,{"date":1387,"open":1374,"high":1378,"low":1388,"close":1388,"change":1105,"percent_change":543,"volume":1389,"transactions":9,"vwap":1388},"2025-11-28",12.985,12800,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-11-26",12.91,0.156,1.22,3400,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-11-25",12.76,12.754,0.174,1.38,1900,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":105,"volume":616,"transactions":9,"vwap":1405},"2025-11-24",12.58,0.007,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":616,"transactions":9,"vwap":1409},"2025-11-21",12.573,0.178,1.44,{"date":1413,"open":1414,"high":1415,"low":24,"close":1416,"change":1417,"percent_change":1201,"volume":705,"transactions":9,"vwap":1416},"2025-11-20",12.4,12.5,12.395,-0.114,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":629,"volume":1148,"transactions":9,"vwap":1421},"2025-11-19",12.57,12.509,-0.082,{"date":1424,"open":1420,"high":1425,"low":1426,"close":1425,"change":1186,"percent_change":1427,"volume":1050,"transactions":9,"vwap":1425},"2025-11-18",12.591,12.54,-0.82,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1164,"volume":804,"transactions":9,"vwap":1432},"2025-11-17",12.775,12.68,12.695,-0.165,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1406,"percent_change":490,"volume":851,"transactions":9,"vwap":1436},"2025-11-14",12.86,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":770,"transactions":9,"vwap":1440},"2025-11-13",12.94,12.853,-0.042,-0.33,{"date":1444,"open":1392,"high":1392,"low":1445,"close":1445,"change":1272,"percent_change":135,"volume":651,"transactions":9,"vwap":1445},"2025-11-12",12.895,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":630,"transactions":9,"vwap":1448},"2025-11-11",12.81,0.149,1.18,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":929,"percent_change":1456,"volume":902,"transactions":9,"vwap":1455},"2025-11-10",12.67,12.65,12.661,0.88,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1124,"percent_change":490,"volume":616,"transactions":9,"vwap":1459},"2025-11-07",12.551,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":130,"volume":1466,"transactions":9,"vwap":1464},"2025-11-06",12.481,12.55,12.545,0.097,3200,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1081,"volume":851,"transactions":9,"vwap":1470},"2025-11-05",12.47,12.448,0.088,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":851,"transactions":9,"vwap":1475},"2025-11-04",12.37,12.36,-0.095,-0.76,{"date":1479,"open":1480,"high":1415,"low":1481,"close":1481,"change":1482,"percent_change":276,"volume":1483,"transactions":9,"vwap":1481},"2025-11-03",12.46,12.455,-0.043,5100,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":685,"percent_change":1487,"volume":616,"transactions":9,"vwap":1486},"2025-10-31",12.498,-0.18,{"date":1489,"open":1490,"high":1463,"low":1491,"close":1492,"change":1493,"percent_change":912,"volume":1494,"transactions":9,"vwap":1492},"2025-10-30",12.53,12.51,12.52,-0.055,18200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1017,"volume":1274,"transactions":9,"vwap":1499},"2025-10-29",12.613,12.63,12.575,-0.075,{"date":1502,"open":1454,"high":1454,"low":1454,"close":1454,"change":1135,"percent_change":1267,"volume":616,"transactions":9,"vwap":1454},"2025-10-28",{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":1081,"volume":1509,"transactions":9,"vwap":1507},"2025-10-27",12.6,12.66,12.615,0.089,3900,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":431,"volume":616,"transactions":9,"vwap":1512},"2025-10-24",12.526,-0.002,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":616,"transactions":9,"vwap":1516},"2025-10-23",12.528,0.027,0.22,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":900,"percent_change":1522,"volume":616,"transactions":9,"vwap":1521},"2025-10-22",12.501,0.17,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":616,"transactions":9,"vwap":1525},"2025-10-21",12.48,-0.057,-0.45,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-10-20",12.56,12.537,0.022,0.18,10100,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":961,"percent_change":110,"volume":616,"transactions":9,"vwap":1537},"2025-10-17",12.515,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":150,"volume":616,"transactions":9,"vwap":1540},"2025-10-16",12.516,0.044,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":616,"transactions":9,"vwap":1544},"2025-10-15",12.472,0.003,0.02,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1194,"volume":616,"transactions":9,"vwap":1549},"2025-10-14",12.469,0.159,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":616,"transactions":9,"vwap":1553},"2025-10-13",12.31,0.058,0.47,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":651,"transactions":9,"vwap":1559},"2025-10-10",12.42,12.252,-0.148,-1.19,{"date":1563,"open":1414,"high":1414,"low":1414,"close":1414,"change":1336,"percent_change":1564,"volume":616,"transactions":9,"vwap":1414},"2025-10-09",-0.99,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":468,"volume":616,"transactions":9,"vwap":1567},"2025-10-08",12.524,0.049,{"date":1570,"open":1492,"high":1492,"low":1571,"close":1571,"change":1572,"percent_change":1201,"volume":630,"transactions":9,"vwap":1571},"2025-10-07",12.475,-0.115,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":452,"percent_change":865,"volume":616,"transactions":9,"vwap":1575},"2025-10-06",12.59,{"date":1577,"open":1453,"high":1453,"low":1578,"close":1578,"change":1105,"percent_change":1062,"volume":1287,"transactions":9,"vwap":1578},"2025-10-03",12.625,{"date":1580,"open":1463,"high":1463,"low":1463,"close":1463,"change":452,"percent_change":865,"volume":616,"transactions":9,"vwap":1463},"2025-10-02",{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1541,"percent_change":150,"volume":616,"transactions":9,"vwap":1583},"2025-10-01",12.585,{"date":1585,"open":1490,"high":1586,"low":1490,"close":1586,"change":1587,"percent_change":615,"volume":651,"transactions":9,"vwap":1586},"2025-09-30",12.541,0.076,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":616,"transactions":9,"vwap":1590},"2025-09-29",12.465,-0.145,-1.15,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1180,"percent_change":1596,"volume":616,"transactions":9,"vwap":1595},"2025-09-26",12.61,1.08,{"date":1598,"open":1571,"high":1571,"low":1571,"close":1571,"change":1599,"percent_change":361,"volume":616,"transactions":9,"vwap":1571},"2025-09-25",-0.085,{"date":1601,"open":1530,"high":1530,"low":1530,"close":1530,"change":1493,"percent_change":912,"volume":616,"transactions":9,"vwap":1530},"2025-09-24",{"date":1603,"open":1507,"high":1507,"low":1507,"close":1507,"change":1545,"percent_change":1546,"volume":616,"transactions":9,"vwap":1507},"2025-09-23",{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":120,"volume":616,"transactions":9,"vwap":1606},"2025-09-22",12.612,0.031,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":891,"percent_change":1611,"volume":616,"transactions":9,"vwap":1610},"2025-09-19",12.581,0.09,{"date":1613,"open":1420,"high":1420,"low":1420,"close":1420,"change":1385,"percent_change":923,"volume":616,"transactions":9,"vwap":1420},"2025-09-18",{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1526,"percent_change":1527,"volume":651,"transactions":9,"vwap":1616},"2025-09-17",12.588,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1254,"percent_change":1621,"volume":616,"transactions":9,"vwap":1620},"2025-09-16",12.64,12.645,-0.55,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":1627,"percent_change":1628,"volume":770,"transactions":9,"vwap":1625},"2025-09-15",12.705,12.715,12.69,0.055,0.43,{"date":1630,"open":1506,"high":1506,"low":1506,"close":1506,"change":1631,"percent_change":321,"volume":851,"transactions":9,"vwap":1506},"2025-09-12",-0.033,{"date":1633,"open":1506,"high":1634,"low":1635,"close":1634,"change":1636,"percent_change":135,"volume":1637,"transactions":9,"vwap":1634},"2025-09-11",12.693,12.642,0.083,4100,{"date":1639,"open":1640,"high":1595,"low":1640,"close":1595,"change":1641,"percent_change":708,"volume":651,"transactions":9,"vwap":1595},"2025-09-10",12.607,0.066,{"date":1643,"open":1420,"high":1420,"low":1644,"close":1644,"change":1645,"percent_change":932,"volume":1646,"transactions":9,"vwap":1644},"2025-09-09",12.544,0.009,7600,{"date":1648,"open":1525,"high":1426,"low":1525,"close":1649,"change":1568,"percent_change":468,"volume":630,"transactions":9,"vwap":1649},"2025-09-08",12.535,{"date":1651,"open":1525,"high":1652,"low":1525,"close":1652,"change":1325,"percent_change":1653,"volume":630,"transactions":9,"vwap":1652},"2025-09-05",12.486,0.57,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":291,"volume":616,"transactions":9,"vwap":1656},"2025-09-04",12.415,0.095,{"date":1659,"open":1475,"high":1475,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-09-03",12.32,-0.015,-0.12,20300,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":874,"percent_change":1667,"volume":616,"transactions":9,"vwap":1666},"2025-09-02",12.335,-0.84,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":650,"percent_change":823,"volume":616,"transactions":9,"vwap":1670},"2025-08-29",12.44,{"date":1672,"open":1469,"high":1469,"low":1469,"close":1469,"change":1406,"percent_change":105,"volume":616,"transactions":9,"vwap":1469},"2025-08-28",{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":431,"percent_change":1677,"volume":715,"transactions":9,"vwap":1676},"2025-08-27",12.45,12.463,-0.16,{"date":1679,"open":1462,"high":1680,"low":1462,"close":1680,"change":1681,"percent_change":1682,"volume":902,"transactions":9,"vwap":1680},"2025-08-26",12.483,-0.132,-1.05,{"date":1684,"open":1507,"high":1507,"low":1507,"close":1507,"change":1599,"percent_change":721,"volume":616,"transactions":9,"vwap":1507},"2025-08-25",{"date":1686,"open":1687,"high":1398,"low":1688,"close":1688,"change":1343,"percent_change":1689,"volume":635,"transactions":9,"vwap":1688},"2025-08-22",12.71,12.7,1.03,{"date":1691,"open":1405,"high":1405,"low":1420,"close":1420,"change":812,"percent_change":497,"volume":651,"transactions":9,"vwap":1420},"2025-08-21",{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":616,"transactions":9,"vwap":1694},"2025-08-20",12.617,0.087,0.69,{"date":1698,"open":1463,"high":1463,"low":1490,"close":1490,"change":1661,"percent_change":1662,"volume":616,"transactions":9,"vwap":1490},"2025-08-19",{"date":1700,"open":1463,"high":1420,"low":1512,"close":1464,"change":1701,"percent_change":786,"volume":1702,"transactions":9,"vwap":1464},"2025-08-18",-0.045,4300,{"date":1704,"open":1505,"high":1505,"low":1575,"close":1575,"change":1611,"percent_change":1705,"volume":902,"transactions":9,"vwap":1575},"2025-08-15",0.72,{"date":1707,"open":1415,"high":1415,"low":1415,"close":1415,"change":1546,"percent_change":608,"volume":616,"transactions":9,"vwap":1415},"2025-08-14",{"date":1709,"open":1480,"high":1525,"low":1480,"close":1525,"change":929,"percent_change":1710,"volume":770,"transactions":9,"vwap":1525},"2025-08-13",0.89,{"date":1712,"open":1474,"high":1474,"low":1474,"close":1474,"change":1713,"percent_change":57,"volume":616,"transactions":9,"vwap":1474},"2025-08-12",0.145,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":620,"percent_change":620,"volume":616,"transactions":9,"vwap":1716},"2025-08-11",12.225,{"date":1718,"open":1719,"high":1719,"low":1716,"close":1716,"change":932,"percent_change":543,"volume":651,"transactions":9,"vwap":1716},"2025-08-08",12.247,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1471,"percent_change":36,"volume":616,"transactions":9,"vwap":1722},"2025-08-07",12.155,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":616,"transactions":9,"vwap":1725},"2025-08-06",12.067,0.081,0.68,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1238,"percent_change":1732,"volume":824,"transactions":9,"vwap":1731},"2025-08-05",12.019,11.986,0.34,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":616,"transactions":9,"vwap":1735},"2025-08-04",11.945,0.125,1.06,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":937,"percent_change":923,"volume":616,"transactions":9,"vwap":1740},"2025-08-01",11.82,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":769,"volume":651,"transactions":9,"vwap":1744},"2025-07-31",11.853,11.836,-0.069,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":616,"transactions":9,"vwap":1748},"2025-07-30",11.905,-0.097,-0.81,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":998,"percent_change":704,"volume":616,"transactions":9,"vwap":1754},"2025-07-29",12.01,12.0019999,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":616,"transactions":9,"vwap":1757},"2025-07-28",11.992,-0.198,-1.62,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1572,"percent_change":1337,"volume":851,"transactions":9,"vwap":1763},"2025-07-25",12.125,12.19,{"date":1765,"open":1766,"high":1660,"low":1766,"close":1767,"change":1768,"percent_change":1261,"volume":635,"transactions":9,"vwap":1767},"2025-07-24",12.3,12.305,0.051,{"date":1770,"open":1763,"high":1771,"low":1763,"close":1771,"change":1772,"percent_change":1773,"volume":630,"transactions":9,"vwap":1771},"2025-07-23",12.254,0.279,2.33,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":932,"percent_change":976,"volume":651,"transactions":9,"vwap":1777},"2025-07-22",11.93,11.975,{"date":1779,"open":1748,"high":1748,"low":1748,"close":1748,"change":1302,"percent_change":1780,"volume":616,"transactions":9,"vwap":1748},"2025-07-21",0.55,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":484,"volume":616,"transactions":9,"vwap":1784},"2025-07-18",11.9,11.84,0.023,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1118,"percent_change":125,"volume":616,"transactions":9,"vwap":1788},"2025-07-17",11.817,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":998,"percent_change":1611,"volume":642,"transactions":9,"vwap":1792},"2025-07-16",11.74,11.77,11.73,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":399,"percent_change":1799,"volume":1255,"transactions":9,"vwap":1798},"2025-07-15",11.89,11.755,11.76,-1.42,{"date":1801,"open":1748,"high":1776,"low":1748,"close":1776,"change":224,"percent_change":120,"volume":1802,"transactions":9,"vwap":1776},"2025-07-14",3300,{"date":1804,"open":1796,"high":1783,"low":1805,"close":1783,"change":1147,"percent_change":1806,"volume":1466,"transactions":9,"vwap":1783},"2025-07-11",11.875,-0.5,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1627,"percent_change":781,"volume":902,"transactions":9,"vwap":1810},"2025-07-10",11.933,11.96,{"date":1812,"open":1796,"high":1813,"low":1796,"close":1748,"change":1223,"percent_change":145,"volume":1814,"transactions":9,"vwap":1748},"2025-07-09",11.92,21200,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1343,"volume":1148,"transactions":9,"vwap":1818},"2025-07-08",11.83,11.86,0.015,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":851,"transactions":9,"vwap":1823},"2025-07-07",11.81,11.845,-0.125,-1.04,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1657,"percent_change":1352,"volume":770,"transactions":9,"vwap":1829},"2025-07-03",11.94,11.97,{"date":1831,"open":1805,"high":1813,"low":1805,"close":1805,"change":911,"percent_change":671,"volume":630,"transactions":9,"vwap":1805},"2025-07-02",{"date":1833,"open":1834,"high":1828,"low":1834,"close":1828,"change":1546,"percent_change":1522,"volume":1835,"transactions":9,"vwap":1828},"2025-07-01",11.88,29600,{"date":1837,"open":1783,"high":1813,"low":1796,"close":1813,"change":1546,"percent_change":1522,"volume":172,"transactions":9,"vwap":1813},"2025-06-30",{"date":1839,"open":1840,"high":1783,"low":1841,"close":1783,"change":1067,"percent_change":240,"volume":1148,"transactions":9,"vwap":1783},"2025-06-27",11.864,11.859,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":439,"percent_change":1846,"volume":172,"transactions":9,"vwap":1845},"2025-06-26",11.924,11.99,1.7,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":616,"transactions":9,"vwap":1849},"2025-06-25",11.79,-0.109,-0.92,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":780,"percent_change":543,"volume":630,"transactions":9,"vwap":1855},"2025-06-24",11.865,11.899,{"date":1857,"open":1858,"high":1817,"low":1858,"close":1817,"change":1859,"percent_change":557,"volume":635,"transactions":9,"vwap":1817},"2025-06-23",11.695,0.093,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":211,"volume":616,"transactions":9,"vwap":1862},"2025-06-20",11.737,-0.048,{"date":1865,"open":1818,"high":1818,"low":1866,"close":1866,"change":1096,"percent_change":730,"volume":635,"transactions":9,"vwap":1866},"2025-06-18",11.785,{"date":1868,"open":1813,"high":1869,"low":1870,"close":1870,"change":341,"percent_change":1871,"volume":715,"transactions":9,"vwap":1870},"2025-06-17",11.935,11.78,-1.75,{"date":1873,"open":1874,"high":1874,"low":1845,"close":1845,"change":1627,"percent_change":781,"volume":851,"transactions":9,"vwap":1845},"2025-06-16",12.037,{"date":1876,"open":1869,"high":1869,"low":1869,"close":1869,"change":663,"percent_change":1877,"volume":616,"transactions":9,"vwap":1869},"2025-06-13",-0.42,{"date":1879,"open":1810,"high":1880,"low":1810,"close":1881,"change":704,"percent_change":1882,"volume":651,"transactions":9,"vwap":1881},"2025-06-12",12,11.985,0.67,{"date":1884,"open":1783,"high":1885,"low":1783,"close":1748,"change":620,"percent_change":620,"volume":1886,"transactions":9,"vwap":1748},"2025-06-11",11.91,4700,{"date":1888,"open":1885,"high":1885,"low":1748,"close":1748,"change":110,"percent_change":670,"volume":651,"transactions":9,"vwap":1748},"2025-06-10",{"date":1890,"open":1828,"high":1828,"low":1891,"close":1892,"change":1893,"percent_change":341,"volume":1165,"transactions":9,"vwap":1892},"2025-06-09",11.907,11.915,-0.025,{"date":1895,"open":1776,"high":1828,"low":1776,"close":1828,"change":224,"percent_change":120,"volume":902,"transactions":9,"vwap":1828},"2025-06-06",{"date":1897,"open":1885,"high":1885,"low":1885,"close":1885,"change":730,"percent_change":1732,"volume":616,"transactions":9,"vwap":1885},"2025-06-05",{"date":1899,"open":1784,"high":1900,"low":1784,"close":1900,"change":1901,"percent_change":1442,"volume":616,"transactions":9,"vwap":1900},"2025-06-04",11.87,-0.039,{"date":1903,"open":1798,"high":1885,"low":1798,"close":1904,"change":780,"percent_change":543,"volume":902,"transactions":9,"vwap":1904},"2025-06-03",11.909,{"date":1906,"open":1784,"high":1784,"low":1784,"close":1784,"change":1238,"percent_change":150,"volume":616,"transactions":9,"vwap":1784},"2025-06-02",{"date":1908,"open":1740,"high":1740,"low":1909,"close":1909,"change":1645,"percent_change":704,"volume":851,"transactions":9,"vwap":1909},"2025-05-30",11.799,{"date":1911,"open":1912,"high":1849,"low":1912,"close":1849,"change":1913,"percent_change":1518,"volume":715,"transactions":9,"vwap":1849},"2025-05-29",11.766,0.026,{"date":1915,"open":1870,"high":1870,"low":1916,"close":1916,"change":1422,"percent_change":1917,"volume":635,"transactions":9,"vwap":1916},"2025-05-28",11.764,-0.69,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":616,"transactions":9,"vwap":1920},"2025-05-27",11.846,0.162,1.39,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1482,"percent_change":497,"volume":616,"transactions":9,"vwap":1925},"2025-05-23",11.684,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":823,"volume":616,"transactions":9,"vwap":1928},"2025-05-22",11.727,-0.028,{"date":1931,"open":1932,"high":1932,"low":1797,"close":1797,"change":490,"percent_change":1628,"volume":635,"transactions":9,"vwap":1797},"2025-05-21",11.85,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1937,"change":1343,"percent_change":1938,"volume":630,"transactions":9,"vwap":1937},"2025-05-20",11.708,11.75,11.705,1.12,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1941,"change":1736,"percent_change":1943,"volume":635,"transactions":9,"vwap":1941},"2025-05-19",11.575,11.6,1.09,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":140,"volume":630,"transactions":9,"vwap":1947},"2025-05-16",11.51,11.45,0.037,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":43,"volume":651,"transactions":9,"vwap":1951},"2025-05-15",11.413,0.113,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1819,"percent_change":1343,"volume":616,"transactions":9,"vwap":1955},"2025-05-14",11.3,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1223,"percent_change":125,"volume":616,"transactions":9,"vwap":1958},"2025-05-13",11.285,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1962,"change":650,"percent_change":798,"volume":902,"transactions":9,"vwap":1962},"2025-05-12",11.25,11.24,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":369,"volume":616,"transactions":9,"vwap":1965},"2025-05-09",11.27,-0.023,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1164,"volume":851,"transactions":9,"vwap":1970},"2025-05-08",11.38,11.293,-0.147,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1901,"percent_change":276,"volume":630,"transactions":9,"vwap":1975},"2025-05-07",11.41,11.44,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":780,"percent_change":1062,"volume":616,"transactions":9,"vwap":1978},"2025-05-06",11.479,{"date":1980,"open":1946,"high":1946,"low":1974,"close":1974,"change":1238,"percent_change":1243,"volume":1981,"transactions":9,"vwap":1974},"2025-05-05",13500,{"date":1983,"open":1947,"high":1947,"low":1984,"close":1984,"change":1611,"percent_change":1352,"volume":616,"transactions":9,"vwap":1984},"2025-05-02",11.369,{"date":1986,"open":1958,"high":1958,"low":1987,"close":1987,"change":922,"percent_change":1988,"volume":630,"transactions":9,"vwap":1987},"2025-05-01",11.279,-0.19,{"date":1990,"open":1991,"high":1991,"low":1955,"close":1955,"change":320,"percent_change":505,"volume":616,"transactions":9,"vwap":1955},"2025-04-30",11.33,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":933,"volume":651,"transactions":9,"vwap":1995},"2025-04-29",11.39,11.34,0.054,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1587,"percent_change":1727,"volume":651,"transactions":9,"vwap":1999},"2025-04-28",11.286,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":1310,"percent_change":1522,"volume":616,"transactions":9,"vwap":2003},"2025-04-25",11.26,11.21,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":1351,"percent_change":2008,"volume":616,"transactions":9,"vwap":2007},"2025-04-24",11.23,11.191,0.96,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":1819,"percent_change":476,"volume":616,"transactions":9,"vwap":2011},"2025-04-23",11.085,{"date":178,"open":2013,"high":2014,"low":174,"close":174,"change":1254,"percent_change":1068,"volume":2015,"transactions":9,"vwap":174},11.14,11.15,7800]