[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REFI":3,"homepage-market-summary":27,"stock-historical-REFI":169},{"ticker":4,"date":5,"profile":6,"quote":11},"REFI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Chicago Atlantic Real Estate Finance, Inc. Common Stock","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},9.93,10,10.03,9.86,10.02,-0.09,-0.9,219323.86772,3751,9.9474,20.29,9.69,105339.296416554,2.3,1213,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},15.2,143425,52350036.55328,-28.92,"2025-04-21",[180,181,189,198,208,216,226,236,244,255,266,277,286,295,304,310,318,328,336,343,349,356,364,372,380,386,393,399,404,411,417,427,436,446,455,465,474,485,495,502,511,518,527,535,544,552,560,568,577,585,592,601,611,619,625,631,635,638,641,645,648,652,656,661,667,672,677,682,689,697,702,706,712,720,726,733,739,747,753,759,765,770,777,783,787,791,796,801,806,810,814,818,822,827,831,836,841,845,848,855,863,870,876,883,890,896,903,909,916,922,929,936,943,949,955,960,967,972,978,984,991,997,1001,1005,1010,1014,1018,1023,1026,1029,1035,1041,1047,1054,1062,1069,1075,1079,1086,1093,1095,1101,1106,1111,1116,1122,1126,1129,1133,1139,1143,1148,1151,1155,1161,1167,1170,1176,1182,1187,1191,1194,1197,1203,1207,1212,1216,1223,1228,1233,1239,1245,1249,1254,1258,1265,1271,1276,1282,1287,1292,1296,1299,1302,1306,1310,1315,1319,1323,1328,1335,1342,1348,1353,1361,1369,1377,1384,1389,1396,1402,1409,1415,1421,1427,1433,1437,1443,1448,1455,1459,1465,1470,1475,1479,1484,1488,1493,1495,1501,1504,1509,1513,1516,1520,1524,1529,1532,1536,1540,1544,1549,1554,1558,1562,1567,1571,1576,1583,1587,1593,1597,1601,1605,1608,1612,1617,1622,1626,1629,1634,1638,1642,1646,1651,1657,1661,1666,1673,1680,1687,1693,1698,1703,1706,1710,1715,1721,1729,1736,1742,1747,1753,1757,1762,1767,1773,1777,1782,1790,1796,1801,1805,1809,1815,1819,1824,1830,1836,1843,1850,1854,1859,1863,1867,1871,1877,1881,1887,1891,1897,1903,1908,1912,1918,1924,1929,1935,1941,1946,1950,1956,1961,1965,1970,1974,1979,1984,1991,1997,2000,2003,2006,2010,2014,2017,2022,2027,2030,2033,2036,2040,2044,2048,2052,2056,2061,2067,2071,2077,2081,2087,2092,2098,2106,2111,2115,2122,2125,2131,2136,2140,2145,2150,2154,2159,2164,2167,2171,2175,2179,2183,2186,2189,2193],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":183,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",10.48,-0.68,-6.36,270202.921962,3825,10.1047,{"date":190,"open":191,"high":192,"low":193,"close":191,"change":50,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",10.7,10.87,10.6,0.38,375585.084835,5235,10.772,{"date":199,"open":200,"high":201,"low":202,"close":200,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",10.66,10.7162,10.57,0.01,0.09,232181.787003,3675,10.6676,{"date":209,"open":193,"high":210,"low":211,"close":212,"change":50,"percent_change":194,"volume":213,"transactions":214,"vwap":215},"2026-09-25",10.73,10.472,10.65,210837.627688,3631,10.6576,{"date":217,"open":218,"high":219,"low":193,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",10.72,10.77,10.61,-0.08,-0.75,113897.000204,3028,10.6692,{"date":227,"open":192,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",10.885,10.67,10.69,-0.15,-1.38,112839.556031,3018,10.7267,{"date":237,"open":238,"high":228,"low":212,"close":239,"change":50,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",10.86,10.84,0.37,181390.989877,3012,10.7852,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",11.01,11.16,10.78,10.8,-0.18,-1.64,256842.01711,4150,10.8551,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",11.1,11.33,10.92,10.98,-0.17,-1.52,1034060.007379,5441,11.0199,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",11.08,11.31,11,11.15,0.14,1.27,312517.157036,7362,11.1781,{"date":278,"open":279,"high":280,"low":279,"close":246,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",10.93,11.07,0.08,0.73,232202.013407,5110,11.0089,{"date":287,"open":239,"high":288,"low":289,"close":279,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",11.025,10.82,0.1,0.92,241222.864514,3641,10.9635,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":290,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",10.75,10.96,10.83,0.93,253025.721052,3889,10.8602,{"date":305,"open":249,"high":279,"low":218,"close":210,"change":163,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",0.28,175650.284427,3476,10.8006,{"date":311,"open":200,"high":312,"low":313,"close":191,"change":314,"percent_change":137,"volume":315,"transactions":316,"vwap":317},"2026-09-10",10.8041,10.64,-0.06,198637.291533,3417,10.7085,{"date":319,"open":289,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",10.845,10.74,10.76,-0.07,-0.65,137751.712055,2503,10.7881,{"date":329,"open":330,"high":260,"low":248,"close":299,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",10.95,-0.12,-1.1,113988.277966,3868,10.863,{"date":337,"open":299,"high":338,"low":248,"close":330,"change":204,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",11.03,0.83,120431.182873,2061,10.9663,{"date":344,"open":298,"high":298,"low":249,"close":238,"change":345,"percent_change":250,"volume":346,"transactions":347,"vwap":348},"2026-09-03",-0.02,235896.47111,2911,10.8539,{"date":350,"open":238,"high":351,"low":249,"close":352,"change":204,"percent_change":339,"volume":353,"transactions":354,"vwap":355},"2026-09-02",10.94,10.88,134931.28031,3001,10.8926,{"date":357,"open":299,"high":358,"low":322,"close":359,"change":17,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",10.9,10.79,-0.83,116105.61623,1918,10.81,{"date":365,"open":230,"high":351,"low":366,"close":352,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",10.6737,0.2,1.87,127228.968098,2156,10.8587,{"date":373,"open":374,"high":322,"low":375,"close":376,"change":203,"percent_change":204,"volume":377,"transactions":378,"vwap":379},"2026-08-28",10.71,10.585,10.68,133421.999154,2143,10.677,{"date":381,"open":191,"high":219,"low":229,"close":229,"change":382,"percent_change":17,"volume":383,"transactions":384,"vwap":385},"2026-08-27",-0.01,95509.837389,1335,10.7003,{"date":387,"open":239,"high":192,"low":388,"close":376,"change":331,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",10.6223,-1.11,176228.217705,2356,10.6863,{"date":394,"open":395,"high":395,"low":313,"close":249,"change":203,"percent_change":204,"volume":396,"transactions":397,"vwap":398},"2026-08-25",10.85,106082.056828,1887,10.7391,{"date":400,"open":289,"high":192,"low":297,"close":359,"change":203,"percent_change":204,"volume":401,"transactions":402,"vwap":403},"2026-08-24",119628.164764,2816,10.8141,{"date":405,"open":229,"high":289,"low":193,"close":248,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",0.17,1.6,281478.37548,2595,10.7291,{"date":412,"open":352,"high":279,"low":202,"close":220,"change":413,"percent_change":35,"volume":414,"transactions":415,"vwap":416},"2026-08-20",0.02,221670.792605,2334,10.7417,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-19",10.39,10.605,10.59,0.22,2.12,127223.621836,2798,10.5525,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":290,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-18",10.27,10.45,10.37,0.97,183120.414611,3390,10.34,{"date":437,"open":438,"high":439,"low":440,"close":429,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-17",10.18,10.4199,10.13,0.12,1.18,211341.607738,2745,10.3017,{"date":447,"open":429,"high":448,"low":449,"close":450,"change":231,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",10.35,10.12,10.15,-1.46,234595.055905,3676,10.2001,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":231,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",10.41,10.49,10.26,10.3,-1.44,167449.944001,3065,10.3575,{"date":466,"open":467,"high":468,"low":469,"close":430,"change":422,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",10.25,10.51,10.21,2.15,169003.353879,2671,10.361,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-11",10.11,10.36,10.1,10.23,-0.005,-0.05,166284.657344,2523,10.212,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",10.42,10.05,10.235,-0.035,-0.34,180965.707918,3762,10.1643,{"date":496,"open":478,"high":460,"low":497,"close":429,"change":154,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-07",10.055,1.78,281020.949105,4160,10.1302,{"date":503,"open":504,"high":478,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",9.85,10.09,0.16,1.61,118019.499282,2204,10.0559,{"date":512,"open":513,"high":14,"low":514,"close":12,"change":323,"percent_change":91,"volume":515,"transactions":516,"vwap":517},"2026-08-05",9.97,9.87,158744.91739,2085,9.9566,{"date":519,"open":520,"high":521,"low":522,"close":13,"change":290,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",9.96,10.04,9.865,1.01,159121.430464,2231,9.9569,{"date":528,"open":15,"high":529,"low":15,"close":530,"change":272,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",10.045,9.9,1.43,217847.790272,2734,9.9362,{"date":536,"open":537,"high":538,"low":23,"close":539,"change":314,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",9.82,9.9499,9.76,-0.61,150183.880996,2418,9.745,{"date":545,"open":546,"high":12,"low":547,"close":537,"change":481,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",9.89,9.77,-0.51,160055.01812,2256,9.8257,{"date":553,"open":478,"high":554,"low":504,"close":514,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",10.125,-0.22,-2.18,146380.572569,2729,9.9636,{"date":561,"open":562,"high":438,"low":563,"close":505,"change":163,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",10.08,10.0127,0.3,156587.332324,2589,10.0885,{"date":569,"open":438,"high":570,"low":497,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-27",10.245,10.06,-0.11,-1.08,104693.077702,1978,10.1241,{"date":578,"open":450,"high":579,"low":580,"close":581,"change":204,"percent_change":582,"volume":583,"transactions":584,"vwap":438},"2026-07-24",10.24,10.0555,10.17,0.89,97435.590481,1912,{"date":586,"open":449,"high":587,"low":16,"close":562,"change":17,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-23",10.22,-0.88,160605.415493,2739,10.0905,{"date":593,"open":448,"high":594,"low":595,"close":581,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-22",10.385,10.155,-0.21,-2.02,196406.533959,2786,10.271,{"date":602,"open":419,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",10.475,10.375,10.38,-0.04,-0.38,92079.762662,1827,10.4168,{"date":612,"open":613,"high":613,"low":614,"close":487,"change":92,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-20",10.62,10.32,-1.88,207101.274884,4018,10.4445,{"date":620,"open":299,"high":621,"low":220,"close":613,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":613},"2026-07-17",10.89,-0.23,-2.12,153400,{"date":626,"open":321,"high":351,"low":627,"close":395,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":395},"2026-07-16",10.718,0.13,1.21,182000,{"date":632,"open":249,"high":621,"low":229,"close":218,"change":113,"percent_change":633,"volume":634,"transactions":9,"vwap":218},"2026-07-15",-0.28,234000,{"date":636,"open":248,"high":351,"low":297,"close":297,"change":413,"percent_change":35,"volume":637,"transactions":9,"vwap":297},"2026-07-14",147400,{"date":639,"open":239,"high":358,"low":191,"close":210,"change":17,"percent_change":360,"volume":640,"transactions":9,"vwap":210},"2026-07-13",120000,{"date":642,"open":321,"high":395,"low":321,"close":289,"change":628,"percent_change":643,"volume":644,"transactions":9,"vwap":289},"2026-07-10",1.22,80300,{"date":646,"open":376,"high":359,"low":229,"close":230,"change":203,"percent_change":204,"volume":647,"transactions":9,"vwap":230},"2026-07-09",153700,{"date":649,"open":374,"high":363,"low":212,"close":376,"change":481,"percent_change":650,"volume":651,"transactions":9,"vwap":376},"2026-07-08",-0.47,98000,{"date":653,"open":376,"high":395,"low":376,"close":210,"change":441,"percent_change":654,"volume":655,"transactions":9,"vwap":210},"2026-07-07",1.13,151000,{"date":657,"open":313,"high":248,"low":658,"close":220,"change":323,"percent_change":659,"volume":660,"transactions":9,"vwap":220},"2026-07-06",10.56,-0.66,202400,{"date":662,"open":395,"high":663,"low":664,"close":376,"change":231,"percent_change":665,"volume":666,"transactions":9,"vwap":376},"2026-07-02",10.955,10.654,-1.39,129800,{"date":668,"open":218,"high":669,"low":218,"close":299,"change":103,"percent_change":670,"volume":671,"transactions":9,"vwap":299},"2026-07-01",10.985,1.03,214300,{"date":673,"open":229,"high":359,"low":220,"close":218,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":218},"2026-06-30",-0.35,-3.16,190200,{"date":678,"open":679,"high":679,"low":280,"close":280,"change":491,"percent_change":680,"volume":681,"transactions":9,"vwap":280},"2026-06-29",11.5,-2.98,328500,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":194,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-26",11.05,11.46,11.41,3.45,629800,{"date":690,"open":691,"high":692,"low":693,"close":338,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":338},"2026-06-25",11.06,11.23,10.97,0.07,0.64,149500,{"date":698,"open":270,"high":699,"low":279,"close":298,"change":700,"percent_change":700,"volume":701,"transactions":9,"vwap":298},"2026-06-24",11.13,0,169300,{"date":703,"open":358,"high":704,"low":358,"close":298,"change":694,"percent_change":695,"volume":705,"transactions":9,"vwap":298},"2026-06-23",11.2,177100,{"date":707,"open":708,"high":709,"low":352,"close":621,"change":137,"percent_change":710,"volume":711,"transactions":9,"vwap":621},"2026-06-22",11.48,11.55,-4.89,374000,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":715},"2026-06-18",11.37,11.45,11.236,0.34,3.06,320100,{"date":721,"open":247,"high":722,"low":338,"close":723,"change":323,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-17",11.315,11.11,-0.63,285500,{"date":727,"open":280,"high":728,"low":338,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-16",11.245,11.18,0.15,1.36,145400,{"date":734,"open":735,"high":736,"low":246,"close":338,"change":491,"percent_change":737,"volume":738,"transactions":9,"vwap":338},"2026-06-15",11.42,11.47,-2.99,169200,{"date":740,"open":741,"high":742,"low":743,"close":714,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":714},"2026-06-12",11.34,11.4,11.24,0.06,0.53,71200,{"date":748,"open":742,"high":749,"low":750,"close":269,"change":481,"percent_change":751,"volume":752,"transactions":9,"vwap":269},"2026-06-11",11.44,11.27,-0.44,56900,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":700,"percent_change":700,"volume":758,"transactions":9,"vwap":757},"2026-06-10",11.38,11.465,11.36,61600,{"date":760,"open":761,"high":762,"low":761,"close":757,"change":441,"percent_change":763,"volume":764,"transactions":9,"vwap":757},"2026-06-09",11.32,11.445,1.07,102500,{"date":766,"open":741,"high":767,"low":768,"close":743,"change":606,"percent_change":674,"volume":769,"transactions":9,"vwap":743},"2026-06-08",11.39,11.235,74600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":345,"percent_change":250,"volume":776,"transactions":9,"vwap":775},"2026-06-05",11.29,11.375,11.25,11.28,98100,{"date":778,"open":699,"high":779,"low":699,"close":62,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":62},"2026-06-04",11.345,0.24,2.17,81000,{"date":784,"open":775,"high":772,"low":338,"close":691,"change":555,"percent_change":785,"volume":786,"transactions":9,"vwap":691},"2026-06-03",-1.95,113200,{"date":788,"open":774,"high":789,"low":774,"close":775,"change":413,"percent_change":154,"volume":790,"transactions":9,"vwap":775},"2026-06-02",11.446,106000,{"date":792,"open":757,"high":757,"low":768,"close":793,"change":572,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-01",11.26,-0.97,120100,{"date":797,"open":679,"high":798,"low":741,"close":714,"change":572,"percent_change":799,"volume":800,"transactions":9,"vwap":714},"2026-05-29",11.54,-0.96,132900,{"date":802,"open":685,"high":803,"low":804,"close":708,"change":345,"percent_change":261,"volume":805,"transactions":9,"vwap":708},"2026-05-28",11.52,11.415,142700,{"date":807,"open":258,"high":679,"low":258,"close":679,"change":154,"percent_change":808,"volume":809,"transactions":9,"vwap":679},"2026-05-27",1.59,90100,{"date":811,"open":755,"high":735,"low":812,"close":761,"change":413,"percent_change":154,"volume":813,"transactions":9,"vwap":761},"2026-05-26",11.255,122500,{"date":815,"open":686,"high":816,"low":772,"close":62,"change":572,"percent_change":799,"volume":817,"transactions":9,"vwap":62},"2026-05-22",11.49,104800,{"date":819,"open":714,"high":736,"low":820,"close":686,"change":413,"percent_change":154,"volume":821,"transactions":9,"vwap":686},"2026-05-21",11.21,79300,{"date":823,"open":793,"high":749,"low":824,"close":767,"change":441,"percent_change":825,"volume":826,"transactions":9,"vwap":767},"2026-05-20",11.216,1.06,135500,{"date":828,"open":820,"high":767,"low":699,"close":750,"change":69,"percent_change":829,"volume":830,"transactions":9,"vwap":750},"2026-05-19",0.45,154200,{"date":832,"open":761,"high":761,"low":257,"close":833,"change":606,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-18",11.22,-0.36,144400,{"date":837,"open":774,"high":838,"low":257,"close":793,"change":314,"percent_change":839,"volume":840,"transactions":9,"vwap":793},"2026-05-15",11.318,-0.53,166200,{"date":842,"open":767,"high":679,"low":843,"close":761,"change":345,"percent_change":250,"volume":844,"transactions":9,"vwap":761},"2026-05-14",11.305,122100,{"date":846,"open":755,"high":755,"low":820,"close":741,"change":606,"percent_change":674,"volume":847,"transactions":9,"vwap":741},"2026-05-13",213400,{"date":849,"open":850,"high":851,"low":852,"close":755,"change":92,"percent_change":853,"volume":854,"transactions":9,"vwap":755},"2026-05-12",11.64,11.66,11.35,-1.73,171700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":607,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-11",11.95,11.97,11.56,11.58,-3.18,134600,{"date":864,"open":865,"high":866,"low":850,"close":867,"change":717,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-08",11.71,12.055,11.96,2.93,304600,{"date":871,"open":872,"high":872,"low":679,"close":873,"change":724,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-07",12.2,11.62,-5.14,308900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":700,"percent_change":700,"volume":882,"transactions":9,"vwap":881},"2026-05-06",12.35,12.38,12.19,12.25,162100,{"date":884,"open":885,"high":886,"low":885,"close":881,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":881},"2026-05-05",12.03,12.26,0.29,2.42,142600,{"date":891,"open":885,"high":892,"low":893,"close":867,"change":481,"percent_change":894,"volume":895,"transactions":9,"vwap":867},"2026-05-04",12.125,11.9,-0.42,83800,{"date":897,"open":867,"high":898,"low":899,"close":900,"change":290,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-01",12.09,11.86,12.01,0.84,112100,{"date":904,"open":905,"high":898,"low":906,"close":907,"change":700,"percent_change":700,"volume":908,"transactions":9,"vwap":907},"2026-04-30",11.89,11.85,11.91,176800,{"date":910,"open":911,"high":898,"low":912,"close":907,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":907},"2026-04-29",12.08,11.83,-0.25,-2.06,148900,{"date":917,"open":872,"high":918,"low":919,"close":920,"change":221,"percent_change":324,"volume":921,"transactions":9,"vwap":920},"2026-04-28",12.265,12.12,12.16,118000,{"date":923,"open":872,"high":924,"low":925,"close":926,"change":204,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-04-27",12.32,12.17,12.24,0.74,97100,{"date":930,"open":893,"high":925,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-24",11.805,12.15,0.25,2.1,123500,{"date":937,"open":938,"high":939,"low":940,"close":893,"change":314,"percent_change":941,"volume":942,"transactions":9,"vwap":893},"2026-04-23",12.02,12.05,11.88,-0.5,155600,{"date":944,"open":945,"high":946,"low":947,"close":867,"change":422,"percent_change":368,"volume":948,"transactions":9,"vwap":867},"2026-04-22",11.78,11.99,11.77,224500,{"date":950,"open":932,"high":926,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-21",11.74,-0.43,-3.53,176200,{"date":956,"open":957,"high":925,"low":946,"close":925,"change":744,"percent_change":958,"volume":959,"transactions":9,"vwap":925},"2026-04-20",12.04,0.5,110100,{"date":961,"open":857,"high":962,"low":963,"close":964,"change":933,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-17",12.14,11.834,12.11,2.11,154500,{"date":968,"open":969,"high":885,"low":970,"close":899,"change":17,"percent_change":222,"volume":971,"transactions":9,"vwap":899},"2026-04-16",11.92,11.82,131900,{"date":973,"open":905,"high":974,"low":975,"close":857,"change":204,"percent_change":976,"volume":977,"transactions":9,"vwap":857},"2026-04-15",11.965,11.63,0.76,183300,{"date":979,"open":980,"high":905,"low":980,"close":899,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":899},"2026-04-14",11.57,0.27,2.33,204500,{"date":985,"open":679,"high":986,"low":987,"close":988,"change":281,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-13",11.61,11.435,11.59,0.7,102600,{"date":992,"open":736,"high":993,"low":685,"close":994,"change":163,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-10",11.6,11.51,0.26,82100,{"date":998,"open":767,"high":860,"low":999,"close":708,"change":281,"percent_change":989,"volume":1000,"transactions":9,"vwap":708},"2026-04-09",11.385,105600,{"date":1002,"open":741,"high":1003,"low":772,"close":742,"change":154,"percent_change":407,"volume":1004,"transactions":9,"vwap":742},"2026-04-08",11.43,133000,{"date":1006,"open":1007,"high":812,"low":1007,"close":833,"change":50,"percent_change":1008,"volume":1009,"transactions":9,"vwap":833},"2026-04-07",11.12,0.36,72400,{"date":1011,"open":338,"high":704,"low":246,"close":729,"change":406,"percent_change":1012,"volume":1013,"transactions":9,"vwap":729},"2026-04-06",1.54,148700,{"date":1015,"open":693,"high":1016,"low":321,"close":246,"change":413,"percent_change":154,"volume":1017,"transactions":9,"vwap":246},"2026-04-02",11.02,243600,{"date":1019,"open":775,"high":767,"low":1020,"close":1020,"change":118,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-01",10.99,-2.92,169900,{"date":1024,"open":692,"high":757,"low":691,"close":761,"change":491,"percent_change":1021,"volume":1025,"transactions":9,"vwap":761},"2026-03-31",271700,{"date":1027,"open":736,"high":951,"low":833,"close":851,"change":780,"percent_change":934,"volume":1028,"transactions":9,"vwap":851},"2026-03-30",263800,{"date":1030,"open":1031,"high":1032,"low":804,"close":735,"change":548,"percent_change":1033,"volume":1034,"transactions":9,"vwap":735},"2026-03-27",12,12.086,-4.27,258900,{"date":1036,"open":885,"high":1037,"low":907,"close":1038,"change":331,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-26",12.115,11.93,-1,206000,{"date":1042,"open":898,"high":1043,"low":1044,"close":939,"change":50,"percent_change":1045,"volume":1046,"transactions":9,"vwap":939},"2026-03-25",12.225,12.0019999,0.33,200500,{"date":1048,"open":1049,"high":1050,"low":900,"close":900,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":900},"2026-03-24",12.37,12.43,-0.39,-3.15,221600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":744,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-23",12.42,12.55,12.305,12.4,0.49,337900,{"date":1063,"open":1059,"high":1064,"low":919,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-20",12.51,12.34,-0.1,-0.8,525500,{"date":1070,"open":1049,"high":1071,"low":878,"close":1072,"change":744,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-19",12.58,12.44,0.48,236300,{"date":1076,"open":1072,"high":1077,"low":1065,"close":879,"change":1066,"percent_change":1067,"volume":1078,"transactions":9,"vwap":879},"2026-03-18",12.62,182900,{"date":1080,"open":924,"high":1081,"low":1082,"close":1083,"change":506,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-17",12.5,12.295,12.48,1.3,193500,{"date":1087,"open":1088,"high":1089,"low":920,"close":924,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":924},"2026-03-16",12.18,12.53,0.23,1.9,339500,{"date":1094,"open":939,"high":872,"low":885,"close":898,"change":700,"percent_change":700,"volume":862,"transactions":9,"vwap":898},"2026-03-13",{"date":1096,"open":1097,"high":1098,"low":1031,"close":898,"change":314,"percent_change":1099,"volume":1100,"transactions":9,"vwap":898},"2026-03-12",12.07,12.23,-0.49,93000,{"date":1102,"open":881,"high":1103,"low":1104,"close":932,"change":572,"percent_change":18,"volume":1105,"transactions":9,"vwap":932},"2026-03-11",12.3,12.1,126400,{"date":1107,"open":872,"high":1108,"low":1109,"close":886,"change":382,"percent_change":221,"volume":1110,"transactions":9,"vwap":886},"2026-03-10",12.33,12.089,99300,{"date":1112,"open":1113,"high":1108,"low":857,"close":1114,"change":700,"percent_change":700,"volume":1115,"transactions":9,"vwap":1114},"2026-03-09",12.22,12.27,98700,{"date":1117,"open":1118,"high":1114,"low":1119,"close":1114,"change":323,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1114},"2026-03-06",12.21,12.095,-0.57,196700,{"date":1123,"open":881,"high":1124,"low":926,"close":1065,"change":413,"percent_change":506,"volume":1125,"transactions":9,"vwap":1065},"2026-03-05",12.435,75700,{"date":1127,"open":1098,"high":879,"low":1037,"close":924,"change":628,"percent_change":763,"volume":1128,"transactions":9,"vwap":924},"2026-03-04",85000,{"date":1130,"open":925,"high":1058,"low":1131,"close":880,"change":1066,"percent_change":84,"volume":1132,"transactions":9,"vwap":880},"2026-03-03",12.059,85800,{"date":1134,"open":1135,"high":878,"low":858,"close":1136,"change":272,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-02",12.075,12.29,1.15,135400,{"date":1140,"open":1098,"high":878,"low":1104,"close":932,"change":1066,"percent_change":1141,"volume":1142,"transactions":9,"vwap":932},"2026-02-27",-0.82,123800,{"date":1144,"open":932,"high":1103,"low":1145,"close":881,"change":290,"percent_change":1146,"volume":1147,"transactions":9,"vwap":881},"2026-02-26",12.103,0.82,99400,{"date":1149,"open":919,"high":1088,"low":938,"close":932,"change":69,"percent_change":63,"volume":1150,"transactions":9,"vwap":932},"2026-02-25",102700,{"date":1152,"open":912,"high":964,"low":1153,"close":1104,"change":933,"percent_change":965,"volume":1154,"transactions":9,"vwap":1104},"2026-02-24",11.804,130400,{"date":1156,"open":1157,"high":858,"low":1158,"close":906,"change":1066,"percent_change":1159,"volume":1160,"transactions":9,"vwap":906},"2026-02-23",11.87,11.75,-0.84,125300,{"date":1162,"open":1163,"high":974,"low":1164,"close":857,"change":422,"percent_change":1165,"volume":1166,"transactions":9,"vwap":857},"2026-02-20",11.73,11.67,1.88,147300,{"date":1168,"open":1158,"high":912,"low":850,"close":1163,"change":314,"percent_change":548,"volume":1169,"transactions":9,"vwap":1163},"2026-02-19",121600,{"date":1171,"open":912,"high":940,"low":1172,"close":1173,"change":17,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-02-18",11.725,11.79,-0.76,114400,{"date":1177,"open":858,"high":1178,"low":1179,"close":940,"change":221,"percent_change":1180,"volume":1181,"transactions":9,"vwap":940},"2026-02-17",11.978,11.7,-0.67,145000,{"date":1183,"open":1184,"high":1031,"low":873,"close":867,"change":406,"percent_change":1185,"volume":1186,"transactions":9,"vwap":867},"2026-02-13",11.81,1.44,163300,{"date":1188,"open":858,"high":858,"low":851,"close":1173,"change":572,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1173},"2026-02-12",-0.92,163100,{"date":1192,"open":900,"high":885,"low":1184,"close":893,"change":1066,"percent_change":360,"volume":1193,"transactions":9,"vwap":893},"2026-02-11",147000,{"date":1195,"open":1031,"high":919,"low":974,"close":1031,"change":413,"percent_change":406,"volume":1196,"transactions":9,"vwap":1031},"2026-02-10",76900,{"date":1198,"open":911,"high":920,"low":1199,"close":1200,"change":331,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-09",11.8,11.98,-0.99,298800,{"date":1204,"open":872,"high":1205,"low":900,"close":1104,"change":203,"percent_change":281,"volume":1206,"transactions":9,"vwap":1104},"2026-02-06",12.231,160800,{"date":1208,"open":1059,"high":1209,"low":939,"close":898,"change":491,"percent_change":1210,"volume":1211,"transactions":9,"vwap":898},"2026-02-05",12.415,-2.74,162300,{"date":1213,"open":1065,"high":1214,"low":1114,"close":1050,"change":441,"percent_change":432,"volume":1215,"transactions":9,"vwap":1050},"2026-02-04",12.475,136000,{"date":1217,"open":1056,"high":1218,"low":932,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-03",12.49,12.31,-0.13,-1.05,103500,{"date":1224,"open":1225,"high":1083,"low":1065,"close":1072,"change":50,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1072},"2026-02-02",12.41,0.32,150400,{"date":1229,"open":1230,"high":1230,"low":925,"close":1059,"change":69,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1059},"2026-01-30",12.45,0.4,110800,{"date":1234,"open":925,"high":1235,"low":1236,"close":878,"change":103,"percent_change":1237,"volume":1238,"transactions":9,"vwap":878},"2026-01-29",12.36,12.13,0.9,115400,{"date":1240,"open":1241,"high":1242,"low":872,"close":926,"change":572,"percent_change":1243,"volume":1244,"transactions":9,"vwap":926},"2026-01-28",12.39,12.405,-0.89,98300,{"date":1246,"open":1118,"high":878,"low":925,"close":878,"change":694,"percent_change":1247,"volume":1248,"transactions":9,"vwap":878},"2026-01-27",0.57,68600,{"date":1250,"open":1050,"high":1050,"low":932,"close":1251,"change":231,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-26",12.28,-1.21,94600,{"date":1255,"open":1056,"high":1214,"low":881,"close":1050,"change":113,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1050},"2026-01-23",-0.24,146400,{"date":1259,"open":1260,"high":1261,"low":1209,"close":1262,"change":606,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-22",12.57,12.65,12.46,-0.32,76500,{"date":1266,"open":1267,"high":1268,"low":1050,"close":1081,"change":290,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1081},"2026-01-21",12.575,12.61,0.81,99000,{"date":1272,"open":1081,"high":1273,"low":1065,"close":1059,"change":231,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1059},"2026-01-20",12.535,-1.2,124000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1057,"change":1281,"percent_change":332,"volume":1238,"transactions":9,"vwap":1057},"2026-01-16",12.66,12.77,12.52,-0.14,{"date":1283,"open":1261,"high":1284,"low":1280,"close":1285,"change":744,"percent_change":1073,"volume":1286,"transactions":9,"vwap":1285},"2026-01-15",12.83,12.69,116500,{"date":1288,"open":1108,"high":1289,"low":1108,"close":1290,"change":933,"percent_change":1291,"volume":1166,"transactions":9,"vwap":1290},"2026-01-14",12.645,12.63,2.02,{"date":1293,"open":1225,"high":1083,"low":1103,"close":879,"change":481,"percent_change":1294,"volume":1295,"transactions":9,"vwap":879},"2026-01-13",-0.4,91100,{"date":1297,"open":878,"high":1072,"low":881,"close":1050,"change":69,"percent_change":1231,"volume":1298,"transactions":9,"vwap":1050},"2026-01-12",110500,{"date":1300,"open":924,"high":1056,"low":886,"close":879,"change":290,"percent_change":1269,"volume":1301,"transactions":9,"vwap":879},"2026-01-09",84400,{"date":1303,"open":1200,"high":1304,"low":1200,"close":1251,"change":564,"percent_change":1305,"volume":1275,"transactions":9,"vwap":1251},"2026-01-08",12.401,2.5,{"date":1307,"open":924,"high":878,"low":905,"close":1200,"change":1308,"percent_change":623,"volume":1309,"transactions":9,"vwap":1200},"2026-01-07",-0.26,204300,{"date":1311,"open":1059,"high":1230,"low":932,"close":926,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":926},"2026-01-06",-0.16,-1.29,134100,{"date":1316,"open":1103,"high":1072,"low":926,"close":1059,"change":272,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1059},"2026-01-05",1.14,111300,{"date":1320,"open":879,"high":1321,"low":932,"close":886,"change":700,"percent_change":700,"volume":1322,"transactions":9,"vwap":886},"2026-01-02",12.407,187800,{"date":1324,"open":881,"high":1242,"low":932,"close":886,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":886},"2025-12-31",-0.48,-3.77,228000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":481,"percent_change":1051,"volume":1334,"transactions":9,"vwap":1333},"2025-12-30",12.78,12.86,12.72,12.74,138600,{"date":1336,"open":1337,"high":1338,"low":1332,"close":1339,"change":491,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-12-29",13.13,13.2,12.79,-2.59,641400,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1337,"change":35,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1337},"2025-12-26",12.98,13.145,1.47,93100,{"date":1349,"open":1339,"high":1344,"low":1339,"close":1350,"change":290,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-12-24",12.94,0.78,29300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":221,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-23",12.9,12.903,12.755,12.84,-0.62,78200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":323,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-12-22",13.15,13.23,12.89,12.92,-0.54,120500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":250,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-12-19",13.1,13.25,12.91,12.99,-1.37,410100,{"date":1378,"open":1379,"high":1364,"low":1380,"close":1381,"change":406,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-18",13.09,13.045,13.17,1.31,102200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1386,"change":382,"percent_change":221,"volume":1160,"transactions":9,"vwap":1386},"2025-12-17",13,13.08,12.925,{"date":1390,"open":1391,"high":1379,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1160,"transactions":9,"vwap":1393},"2025-12-16",12.82,12.815,13.01,0.21,1.64,{"date":1397,"open":1398,"high":1398,"low":1278,"close":1399,"change":1180,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-12-15",13.47,12.8,-4.97,267800,{"date":1403,"open":1372,"high":1404,"low":1405,"close":1398,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1398},"2025-12-12",13.49,13.24,0.35,2.67,158700,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":203,"percent_change":281,"volume":1414,"transactions":9,"vwap":1413},"2025-12-11",13.05,13.21,13.12,101700,{"date":1416,"open":1284,"high":1417,"low":1284,"close":1418,"change":564,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-12-10",13.165,13.11,2.34,127300,{"date":1422,"open":1278,"high":1423,"low":1278,"close":1424,"change":272,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-09",12.855,12.81,1.1,49300,{"date":1428,"open":1429,"high":1355,"low":1430,"close":1431,"change":221,"percent_change":724,"volume":1432,"transactions":9,"vwap":1431},"2025-12-08",12.75,12.6,12.67,70800,{"date":1434,"open":1435,"high":1366,"low":1278,"close":1429,"change":50,"percent_change":43,"volume":1436,"transactions":9,"vwap":1429},"2025-12-05",12.715,127400,{"date":1438,"open":1429,"high":1439,"low":1261,"close":1440,"change":323,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-04",12.88,12.71,-0.55,75100,{"date":1444,"open":1260,"high":1391,"low":1445,"close":1330,"change":887,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1330},"2025-12-03",12.545,2.32,77100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1218,"change":1066,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1218},"2025-12-02",12.59,12.675,12.439,-0.79,88200,{"date":1456,"open":1278,"high":1391,"low":1064,"close":1450,"change":261,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1450},"2025-12-01",-1.33,161300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1461,"change":700,"percent_change":700,"volume":1464,"transactions":9,"vwap":1461},"2025-11-28",12.76,12.827,12.68,45500,{"date":1466,"open":1430,"high":1467,"low":1430,"close":1461,"change":290,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1461},"2025-11-26",12.825,0.79,70200,{"date":1471,"open":1059,"high":1472,"low":1059,"close":1278,"change":1090,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1278},"2025-11-25",12.687,1.85,77300,{"date":1476,"open":1477,"high":1218,"low":1098,"close":1050,"change":413,"percent_change":506,"volume":1478,"transactions":9,"vwap":1050},"2025-11-24",12.47,96500,{"date":1480,"open":906,"high":1209,"low":906,"close":1225,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1225},"2025-11-21",0.39,3.24,159300,{"date":1485,"open":1118,"high":1486,"low":1031,"close":938,"change":1066,"percent_change":360,"volume":1487,"transactions":9,"vwap":938},"2025-11-20",12.345,97400,{"date":1489,"open":886,"high":1108,"low":1490,"close":919,"change":1491,"percent_change":1492,"volume":862,"transactions":9,"vwap":919},"2025-11-19",12.06,-0.19,-1.54,{"date":1494,"open":1049,"high":1477,"low":918,"close":1219,"change":231,"percent_change":1274,"volume":1013,"transactions":9,"vwap":1219},"2025-11-18",{"date":1496,"open":1497,"high":1498,"low":1059,"close":1262,"change":622,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1262},"2025-11-17",12.7,12.73,-1.81,114800,{"date":1502,"open":1279,"high":1279,"low":1268,"close":1285,"change":17,"percent_change":91,"volume":1503,"transactions":9,"vwap":1285},"2025-11-14",84600,{"date":1505,"open":1391,"high":1506,"low":1279,"close":1330,"change":606,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1330},"2025-11-13",12.97,-0.31,72200,{"date":1510,"open":1350,"high":1350,"low":1511,"close":1391,"change":331,"percent_change":147,"volume":1512,"transactions":9,"vwap":1391},"2025-11-12",12.771,79200,{"date":1514,"open":1399,"high":1350,"low":1330,"close":1350,"change":290,"percent_change":1351,"volume":1515,"transactions":9,"vwap":1350},"2025-11-11",68300,{"date":1517,"open":1332,"high":1358,"low":1518,"close":1358,"change":730,"percent_change":442,"volume":1519,"transactions":9,"vwap":1358},"2025-11-10",12.56,122000,{"date":1521,"open":1071,"high":1522,"low":1064,"close":1285,"change":290,"percent_change":1468,"volume":1523,"transactions":9,"vwap":1285},"2025-11-07",12.716,89500,{"date":1525,"open":1355,"high":1355,"low":1057,"close":1450,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1450},"2025-11-06",-0.3,-2.33,98600,{"date":1530,"open":1373,"high":1371,"low":1339,"close":1365,"change":345,"percent_change":231,"volume":1531,"transactions":9,"vwap":1365},"2025-11-05",104000,{"date":1533,"open":1534,"high":1413,"low":1429,"close":1373,"change":261,"percent_change":1535,"volume":647,"transactions":9,"vwap":1373},"2025-11-04",13.06,-1.3,{"date":1537,"open":1374,"high":1387,"low":1399,"close":1387,"change":422,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1387},"2025-11-03",1.71,119300,{"date":1541,"open":1355,"high":1542,"low":1333,"close":1331,"change":203,"percent_change":281,"volume":1543,"transactions":9,"vwap":1331},"2025-10-31",12.95,88100,{"date":1545,"open":1439,"high":1546,"low":1440,"close":1547,"change":323,"percent_change":1367,"volume":1548,"transactions":9,"vwap":1547},"2025-10-30",12.93,12.85,107300,{"date":1550,"open":1418,"high":1381,"low":1551,"close":1366,"change":622,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1366},"2025-10-29",12.87,-1.75,82700,{"date":1555,"open":1381,"high":1338,"low":1387,"close":1363,"change":314,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1363},"2025-10-28",-0.45,52100,{"date":1559,"open":1560,"high":1405,"low":1561,"close":1412,"change":163,"percent_change":1090,"volume":928,"transactions":9,"vwap":1412},"2025-10-27",13.18,13.07,{"date":1563,"open":1564,"high":1560,"low":1565,"close":1560,"change":281,"percent_change":142,"volume":1566,"transactions":9,"vwap":1560},"2025-10-24",13.16,13.03,53800,{"date":1568,"open":1387,"high":1569,"low":1534,"close":1371,"change":700,"percent_change":700,"volume":1570,"transactions":9,"vwap":1371},"2025-10-23",13.175,74400,{"date":1572,"open":1542,"high":1573,"low":1373,"close":1371,"change":744,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1371},"2025-10-22",13.115,0.46,116800,{"date":1577,"open":1578,"high":1338,"low":1579,"close":1580,"change":231,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-21",13.19,13.035,13.04,-1.14,73000,{"date":1584,"open":1372,"high":1585,"low":1371,"close":1578,"change":113,"percent_change":622,"volume":1586,"transactions":9,"vwap":1578},"2025-10-20",13.36,131000,{"date":1588,"open":1355,"high":1372,"low":1358,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-10-17",13.22,0.77,6.18,249100,{"date":1594,"open":1429,"high":1330,"low":1059,"close":1230,"change":1308,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1230},"2025-10-16",-2.05,152700,{"date":1598,"open":1218,"high":1429,"low":1083,"close":1440,"change":780,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1440},"2025-10-15",1.92,209500,{"date":1602,"open":1088,"high":1280,"low":898,"close":1477,"change":367,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1477},"2025-10-14",1.63,222900,{"date":1606,"open":920,"high":1235,"low":1031,"close":1114,"change":272,"percent_change":1137,"volume":1607,"transactions":9,"vwap":1114},"2025-10-13",259900,{"date":1609,"open":1251,"high":1050,"low":1104,"close":1236,"change":1308,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1236},"2025-10-10",-2.1,153500,{"date":1613,"open":1057,"high":1614,"low":1235,"close":1241,"change":913,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1241},"2025-10-09",12.665,-1.98,120900,{"date":1618,"open":1071,"high":1619,"low":1064,"close":1620,"change":744,"percent_change":1073,"volume":1621,"transactions":9,"vwap":1620},"2025-10-08",12.676,12.64,92800,{"date":1623,"open":1429,"high":1429,"low":1064,"close":1071,"change":17,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1071},"2025-10-07",-0.71,169500,{"date":1627,"open":1497,"high":1429,"low":1057,"close":1431,"change":203,"percent_change":281,"volume":1628,"transactions":9,"vwap":1431},"2025-10-06",139200,{"date":1630,"open":1547,"high":1631,"low":1077,"close":1278,"change":1491,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1278},"2025-10-03",12.941,-1.48,156000,{"date":1635,"open":1071,"high":1542,"low":1071,"close":1547,"change":995,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1547},"2025-10-02",2.07,144800,{"date":1639,"open":1333,"high":1506,"low":1108,"close":1450,"change":92,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1450},"2025-10-01",-1.56,246100,{"date":1643,"open":1463,"high":1284,"low":1450,"close":1339,"change":1526,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1339},"2025-09-30",-2.29,247300,{"date":1647,"open":1648,"high":1648,"low":1561,"close":1379,"change":92,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1379},"2025-09-29",13.41,-1.5,249300,{"date":1652,"open":1364,"high":1653,"low":1560,"close":1654,"change":441,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-09-26",13.42,13.29,0.91,93500,{"date":1658,"open":1654,"high":1659,"low":1660,"close":1381,"change":1312,"percent_change":1274,"volume":1334,"transactions":9,"vwap":1381},"2025-09-25",13.4,13.131,{"date":1662,"open":1659,"high":1404,"low":1663,"close":1664,"change":606,"percent_change":1526,"volume":1665,"transactions":9,"vwap":1664},"2025-09-24",13.31,13.33,130200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":345,"percent_change":231,"volume":1672,"transactions":9,"vwap":1671},"2025-09-23",13.38,13.493,13.317,13.37,85400,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":323,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-09-22",13.46,13.28,13.39,-0.52,126600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1675,"change":913,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1675},"2025-09-19",13.68,13.705,13.35,-1.82,264500,{"date":1688,"open":1404,"high":1689,"low":1690,"close":1691,"change":995,"percent_change":1692,"volume":1478,"transactions":9,"vwap":1691},"2025-09-18",13.72,13.414,13.71,1.93,{"date":1694,"open":1675,"high":1695,"low":1648,"close":1696,"change":744,"percent_change":829,"volume":1697,"transactions":9,"vwap":1696},"2025-09-17",13.679,13.45,97000,{"date":1699,"open":1659,"high":1700,"low":1701,"close":1677,"change":413,"percent_change":730,"volume":1702,"transactions":9,"vwap":1677},"2025-09-16",13.58,13.346,111000,{"date":1704,"open":1364,"high":1648,"low":1338,"close":1671,"change":272,"percent_change":825,"volume":1705,"transactions":9,"vwap":1671},"2025-09-15",100000,{"date":1707,"open":1659,"high":1708,"low":1338,"close":1364,"change":92,"percent_change":1709,"volume":1142,"transactions":9,"vwap":1364},"2025-09-12",13.458,-1.49,{"date":1711,"open":1653,"high":1712,"low":1585,"close":1713,"change":163,"percent_change":422,"volume":1714,"transactions":9,"vwap":1713},"2025-09-11",13.59,13.43,136600,{"date":1716,"open":1398,"high":1717,"low":1718,"close":1659,"change":290,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1659},"2025-09-10",13.918,13.32,0.75,135200,{"date":1722,"open":1723,"high":1724,"low":1387,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-09-09",14.28,14.32,13.3,-0.95,-6.67,945100,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":231,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-09-08",14.47,14.2,14.25,-1.04,161200,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":69,"percent_change":1406,"volume":1741,"transactions":9,"vwap":1740},"2025-09-05",14.33,14.57,14.4,89300,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1090,"percent_change":1603,"volume":1746,"transactions":9,"vwap":1745},"2025-09-04",14.11,14.35,54800,{"date":1748,"open":1749,"high":1738,"low":1750,"close":1751,"change":221,"percent_change":137,"volume":1752,"transactions":9,"vwap":1751},"2025-09-03",14.16,14.06,14.12,80700,{"date":1754,"open":1732,"high":1755,"low":1756,"close":1732,"change":606,"percent_change":633,"volume":1301,"transactions":9,"vwap":1732},"2025-09-02",14.39,14.18,{"date":1758,"open":1759,"high":1723,"low":1759,"close":1760,"change":103,"percent_change":1351,"volume":1761,"transactions":9,"vwap":1760},"2025-08-29",14.13,14.24,55800,{"date":1763,"open":1764,"high":1764,"low":1759,"close":1759,"change":261,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1759},"2025-08-28",14.36,-1.19,51800,{"date":1768,"open":1769,"high":1745,"low":1770,"close":1771,"change":413,"percent_change":272,"volume":1772,"transactions":9,"vwap":1771},"2025-08-27",14.31,14.186,14.3,73900,{"date":1774,"open":1775,"high":1724,"low":1776,"close":1723,"change":694,"percent_change":1060,"volume":1464,"transactions":9,"vwap":1723},"2025-08-26",14.26,14.17,{"date":1778,"open":1779,"high":1779,"low":1732,"close":1780,"change":596,"percent_change":451,"volume":1781,"transactions":9,"vwap":1780},"2025-08-25",14.44,14.21,52200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1231,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-08-22",14.14,14.43,14.125,14.42,2.85,107400,{"date":1791,"open":1749,"high":1733,"low":1792,"close":1793,"change":1312,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-08-21",14,14.02,-1.13,63900,{"date":1797,"open":1751,"high":1798,"low":1799,"close":1756,"change":50,"percent_change":306,"volume":1800,"transactions":9,"vwap":1756},"2025-08-20",14.22,14.074,77900,{"date":1802,"open":1793,"high":1760,"low":1803,"close":1784,"change":506,"percent_change":1317,"volume":1804,"transactions":9,"vwap":1784},"2025-08-19",14.016,119400,{"date":1806,"open":1807,"high":1749,"low":1807,"close":1808,"change":69,"percent_change":1008,"volume":1100,"transactions":9,"vwap":1808},"2025-08-18",13.94,13.98,{"date":1810,"open":1793,"high":1811,"low":1812,"close":1813,"change":1281,"percent_change":1039,"volume":1814,"transactions":9,"vwap":1813},"2025-08-15",14.09,13.91,13.93,144200,{"date":1816,"open":1723,"high":1723,"low":1812,"close":1817,"change":633,"percent_change":785,"volume":1818,"transactions":9,"vwap":1817},"2025-08-14",14.07,104700,{"date":1820,"open":1776,"high":1745,"low":1821,"close":1745,"change":1394,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1745},"2025-08-13",14.095,1.49,107100,{"date":1825,"open":1826,"high":1732,"low":1827,"close":1784,"change":194,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1784},"2025-08-12",13.8,13.77,2.76,132300,{"date":1831,"open":1832,"high":1826,"low":1833,"close":1834,"change":50,"percent_change":887,"volume":1835,"transactions":9,"vwap":1834},"2025-08-11",13.66,13.64,13.76,114900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1689,"change":628,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1689},"2025-08-08",13.51,13.78,13.484,0.96,80600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1712,"change":1008,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1712},"2025-08-07",13.48,13.7,13.335,2.72,97300,{"date":1851,"open":1852,"high":1725,"low":1337,"close":1364,"change":323,"percent_change":839,"volume":1853,"transactions":9,"vwap":1364},"2025-08-06",13.26,162700,{"date":1855,"open":1379,"high":1856,"low":1393,"close":1725,"change":422,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1725},"2025-08-05",13.355,1.68,97600,{"date":1860,"open":1551,"high":1861,"low":1551,"close":1387,"change":154,"percent_change":1862,"volume":1009,"transactions":9,"vwap":1387},"2025-08-04",13.085,1.4,{"date":1864,"open":1350,"high":1380,"low":1551,"close":1355,"change":17,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1355},"2025-08-01",-0.69,146200,{"date":1868,"open":1338,"high":1405,"low":1344,"close":1374,"change":913,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1374},"2025-07-31",-1.89,141200,{"date":1872,"open":1404,"high":1873,"low":1874,"close":1405,"change":913,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1405},"2025-07-30",13.53,13.201,-1.85,109000,{"date":1878,"open":1677,"high":1879,"low":1725,"close":1404,"change":103,"percent_change":1146,"volume":1880,"transactions":9,"vwap":1404},"2025-07-29",13.5,78400,{"date":1882,"open":1879,"high":1883,"low":1884,"close":1668,"change":221,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1668},"2025-07-28",13.57,13.34,-0.59,93400,{"date":1888,"open":1879,"high":1889,"low":1659,"close":1675,"change":221,"percent_change":1885,"volume":1890,"transactions":9,"vwap":1675},"2025-07-25",13.56,76700,{"date":1892,"open":1883,"high":1893,"low":1838,"close":1894,"change":1066,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-07-24",13.677,13.54,-0.73,66100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1833,"change":50,"percent_change":887,"volume":1902,"transactions":9,"vwap":1833},"2025-07-23",13.62,13.73,13.52,107900,{"date":1904,"open":1664,"high":1905,"low":1676,"close":1906,"change":887,"percent_change":1907,"volume":1215,"transactions":9,"vwap":1906},"2025-07-22",13.649,13.6,2.18,{"date":1909,"open":1718,"high":1910,"low":1676,"close":1663,"change":700,"percent_change":700,"volume":1911,"transactions":9,"vwap":1663},"2025-07-21",13.526,100200,{"date":1913,"open":1914,"high":1914,"low":1372,"close":1663,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1663},"2025-07-18",13.63,-0.29,-2.13,168100,{"date":1919,"open":1839,"high":1920,"low":1921,"close":1906,"change":250,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1906},"2025-07-17",13.869,13.587,-1.31,103200,{"date":1925,"open":1689,"high":1926,"low":1832,"close":1839,"change":281,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1839},"2025-07-16",13.867,0.58,118400,{"date":1930,"open":1931,"high":1807,"low":1932,"close":1846,"change":1256,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1846},"2025-07-15",13.89,13.69,-1.72,196900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1807,"change":50,"percent_change":887,"volume":1940,"transactions":9,"vwap":1807},"2025-07-14",13.9,14.05,13.87,81400,{"date":1942,"open":1792,"high":1943,"low":1944,"close":1937,"change":1066,"percent_change":1624,"volume":1945,"transactions":9,"vwap":1937},"2025-07-11",14.1,13.86,74700,{"date":1947,"open":1793,"high":1948,"low":1944,"close":1792,"change":345,"percent_change":1281,"volume":1949,"transactions":9,"vwap":1792},"2025-07-10",14.15,58900,{"date":1951,"open":1807,"high":1952,"low":1953,"close":1793,"change":744,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1793},"2025-07-09",14.061,13.865,0.43,60100,{"date":1957,"open":1793,"high":1749,"low":1958,"close":1959,"change":606,"percent_change":1915,"volume":1960,"transactions":9,"vwap":1959},"2025-07-08",13.92,13.96,65400,{"date":1962,"open":1732,"high":1963,"low":1792,"close":1792,"change":913,"percent_change":1552,"volume":1964,"transactions":9,"vwap":1792},"2025-07-07",14.27,82800,{"date":1966,"open":1967,"high":1968,"low":1732,"close":1733,"change":413,"percent_change":272,"volume":1969,"transactions":9,"vwap":1733},"2025-07-03",14.23,14.41,46200,{"date":1971,"open":1938,"high":1972,"low":1958,"close":1967,"change":981,"percent_change":1692,"volume":1973,"transactions":9,"vwap":1967},"2025-07-02",14.335,87000,{"date":1975,"open":1812,"high":1976,"low":1977,"close":1959,"change":700,"percent_change":700,"volume":1978,"transactions":9,"vwap":1959},"2025-07-01",14.19,13.861,131200,{"date":1980,"open":1793,"high":1811,"low":1981,"close":1959,"change":839,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1959},"2025-06-30",13.853,-3.66,121700,{"date":1985,"open":1740,"high":1986,"low":1987,"close":1988,"change":204,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-06-27",14.59,14.325,14.49,0.62,207200,{"date":1992,"open":1775,"high":1993,"low":1994,"close":1740,"change":1394,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1740},"2025-06-26",14.45,14.185,1.48,86200,{"date":1998,"open":1967,"high":1724,"low":1786,"close":1976,"change":606,"percent_change":633,"volume":1999,"transactions":9,"vwap":1976},"2025-06-25",85700,{"date":2001,"open":1755,"high":1785,"low":1732,"close":1967,"change":221,"percent_change":137,"volume":2002,"transactions":9,"vwap":1967},"2025-06-24",93900,{"date":2004,"open":1976,"high":1724,"low":1784,"close":1769,"change":272,"percent_change":128,"volume":2005,"transactions":9,"vwap":1769},"2025-06-23",99100,{"date":2007,"open":1731,"high":2008,"low":1938,"close":1776,"change":221,"percent_change":137,"volume":2009,"transactions":9,"vwap":1776},"2025-06-20",14.48,301700,{"date":2011,"open":1756,"high":2012,"low":1756,"close":1733,"change":281,"percent_change":2013,"volume":1880,"transactions":9,"vwap":1733},"2025-06-18",14.46,0.56,{"date":2015,"open":1760,"high":1764,"low":1759,"close":1776,"change":323,"percent_change":1099,"volume":2016,"transactions":9,"vwap":1776},"2025-06-17",108000,{"date":2018,"open":1750,"high":2019,"low":1750,"close":1760,"change":306,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1760},"2025-06-16",14.62,2.01,161800,{"date":2023,"open":1976,"high":1976,"low":2024,"close":1959,"change":1308,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1959},"2025-06-13",13.959,-1.83,81900,{"date":2028,"open":1784,"high":1733,"low":1784,"close":1798,"change":694,"percent_change":1060,"volume":2029,"transactions":9,"vwap":1798},"2025-06-12",50500,{"date":2031,"open":1724,"high":1738,"low":1759,"close":1948,"change":481,"percent_change":674,"volume":2032,"transactions":9,"vwap":1948},"2025-06-11",61500,{"date":2034,"open":1963,"high":1764,"low":1948,"close":1732,"change":221,"percent_change":137,"volume":2035,"transactions":9,"vwap":1732},"2025-06-10",63800,{"date":2037,"open":2038,"high":2039,"low":1733,"close":1723,"change":221,"percent_change":137,"volume":1960,"transactions":9,"vwap":1723},"2025-06-09",14.37,14.469,{"date":2041,"open":2042,"high":1993,"low":2042,"close":1764,"change":694,"percent_change":1060,"volume":2043,"transactions":9,"vwap":1764},"2025-06-06",14.29,76800,{"date":2045,"open":2046,"high":2046,"low":1963,"close":2042,"change":221,"percent_change":137,"volume":2047,"transactions":9,"vwap":2042},"2025-06-05",14.97,100300,{"date":2049,"open":2050,"high":2051,"low":1769,"close":2038,"change":221,"percent_change":1441,"volume":1761,"transactions":9,"vwap":2038},"2025-06-04",14.34,14.63,{"date":2053,"open":1745,"high":2054,"low":1732,"close":1993,"change":290,"percent_change":989,"volume":2055,"transactions":9,"vwap":1993},"2025-06-03",14.6,103600,{"date":2057,"open":2058,"high":2059,"low":1738,"close":1745,"change":596,"percent_change":461,"volume":2060,"transactions":9,"vwap":1745},"2025-06-02",14.56,14.64,127800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2058,"change":481,"percent_change":491,"volume":2066,"transactions":9,"vwap":2058},"2025-05-30",14.58,14.69,14.54,57400,{"date":2068,"open":2058,"high":2069,"low":1731,"close":2069,"change":204,"percent_change":1989,"volume":2070,"transactions":9,"vwap":2069},"2025-05-29",14.61,58300,{"date":2072,"open":2073,"high":2074,"low":1731,"close":2075,"change":1220,"percent_change":1243,"volume":2076,"transactions":9,"vwap":2075},"2025-05-28",14.65,14.74,14.52,52600,{"date":2078,"open":1739,"high":2079,"low":2012,"close":2073,"change":730,"percent_change":670,"volume":2080,"transactions":9,"vwap":2073},"2025-05-27",14.675,89700,{"date":2082,"open":2083,"high":2084,"low":1968,"close":2085,"change":113,"percent_change":596,"volume":2086,"transactions":9,"vwap":2085},"2025-05-23",14.51,14.7,14.5,94500,{"date":2088,"open":2058,"high":2089,"low":1740,"close":2090,"change":382,"percent_change":323,"volume":2091,"transactions":9,"vwap":2090},"2025-05-22",14.715,14.53,67600,{"date":2093,"open":2094,"high":2095,"low":2075,"close":2065,"change":607,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2065},"2025-05-21",14.9,14.94,-2.55,77000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1312,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-05-20",14.99,15.1,14.87,14.92,-1.06,68700,{"date":2107,"open":2108,"high":2101,"low":2109,"close":2110,"change":50,"percent_change":981,"volume":1969,"transactions":9,"vwap":2110},"2025-05-19",15.04,14.945,15.08,{"date":2112,"open":34,"high":2113,"low":34,"close":2108,"change":204,"percent_change":2114,"volume":1697,"transactions":9,"vwap":2108},"2025-05-16",15.09,0.6,{"date":2116,"open":2117,"high":2110,"low":2118,"close":2119,"change":506,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-05-15",14.79,14.76,14.95,1.08,98800,{"date":2123,"open":2124,"high":2124,"low":2117,"close":2117,"change":1308,"percent_change":853,"volume":1923,"transactions":9,"vwap":2117},"2025-05-14",15.07,{"date":2126,"open":2127,"high":174,"low":2128,"close":2129,"change":50,"percent_change":981,"volume":2130,"transactions":9,"vwap":2129},"2025-05-13",15.06,15.0080004,15.05,76300,{"date":2132,"open":2133,"high":174,"low":2100,"close":2134,"change":50,"percent_change":981,"volume":2135,"transactions":9,"vwap":2134},"2025-05-12",15.11,15.01,62300,{"date":2137,"open":34,"high":2124,"low":2138,"close":2046,"change":441,"percent_change":1269,"volume":2139,"transactions":9,"vwap":2046},"2025-05-09",14.826,58500,{"date":2141,"open":2118,"high":2142,"low":2084,"close":2143,"change":35,"percent_change":1084,"volume":2144,"transactions":9,"vwap":2143},"2025-05-08",14.93,14.85,44200,{"date":2146,"open":2074,"high":2147,"low":2085,"close":2148,"change":744,"percent_change":63,"volume":2149,"transactions":9,"vwap":2148},"2025-05-07",14.81,14.66,83100,{"date":2151,"open":2084,"high":2152,"low":1739,"close":2054,"change":1066,"percent_change":184,"volume":2153,"transactions":9,"vwap":2054},"2025-05-06",14.775,69900,{"date":2155,"open":2156,"high":2157,"low":2019,"close":2084,"change":17,"percent_change":540,"volume":2158,"transactions":9,"vwap":2084},"2025-05-05",14.77,14.795,60300,{"date":2160,"open":2161,"high":2147,"low":2012,"close":2117,"change":1045,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2117},"2025-05-02",14.55,2.28,121800,{"date":2165,"open":2085,"high":2058,"low":1963,"close":2012,"change":382,"percent_change":323,"volume":2166,"transactions":9,"vwap":2012},"2025-05-01",139900,{"date":2168,"open":1785,"high":1739,"low":2169,"close":1731,"change":221,"percent_change":1441,"volume":2170,"transactions":9,"vwap":1731},"2025-04-30",14.194,67400,{"date":2172,"open":1732,"high":2058,"low":1976,"close":2161,"change":194,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2161},"2025-04-29",2.68,116000,{"date":2176,"open":1976,"high":1760,"low":2177,"close":1776,"change":323,"percent_change":1099,"volume":2178,"transactions":9,"vwap":1776},"2025-04-28",14.059,116300,{"date":2180,"open":1749,"high":1775,"low":2181,"close":1760,"change":413,"percent_change":272,"volume":2182,"transactions":9,"vwap":1760},"2025-04-25",14.101,89800,{"date":2184,"open":1976,"high":1963,"low":1759,"close":1798,"change":700,"percent_change":700,"volume":2185,"transactions":9,"vwap":1798},"2025-04-24",115300,{"date":2187,"open":1740,"high":1988,"low":1948,"close":1798,"change":314,"percent_change":894,"volume":2188,"transactions":9,"vwap":1798},"2025-04-23",85600,{"date":2190,"open":1817,"high":1724,"low":2191,"close":1723,"change":43,"percent_change":2192,"volume":1474,"transactions":9,"vwap":1723},"2025-04-22",13.97,2.22,{"date":178,"open":2194,"high":1792,"low":1691,"close":2191,"change":272,"percent_change":523,"volume":2002,"transactions":9,"vwap":2191},13.83]