[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RILA":3,"homepage-market-summary":29,"stock-historical-RILA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RILA","2026-10-06",{"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},"Indexperts Gorilla Aggressive Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0636,0.008,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.58,12.57,12.62,12.4359,0.1441,1.16,6169.622689,12.64,10.06,5448.15968349004,97.7,441,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},9.618,8498,3101588.080556,29.73,"2025-04-24",[183,186,195,205,216,226,236,246,256,264,273,281,288,297,305,312,321,331,340,349,357,366,376,383,392,400,406,414,422,431,438,444,452,461,472,480,488,497,505,512,521,528,535,543,550,559,568,576,584,593,600,607,616,625,634,642,651,659,667,676,683,692,699,704,710,716,721,724,730,735,743,750,756,763,770,776,780,786,793,799,807,813,818,825,829,835,838,844,848,854,860,865,869,874,881,886,892,898,902,906,911,918,925,928,935,942,947,952,958,964,970,977,984,989,995,1001,1007,1013,1019,1025,1031,1037,1043,1049,1056,1063,1071,1079,1084,1091,1099,1106,1111,1117,1123,1130,1137,1144,1152,1157,1162,1169,1177,1183,1189,1196,1201,1208,1213,1219,1224,1231,1235,1242,1247,1252,1256,1261,1265,1268,1273,1276,1283,1287,1294,1298,1304,1310,1316,1323,1329,1336,1340,1345,1350,1354,1359,1365,1367,1372,1377,1382,1385,1389,1395,1400,1403,1408,1415,1420,1426,1430,1435,1439,1443,1448,1455,1460,1463,1466,1469,1474,1478,1484,1489,1492,1496,1498,1504,1511,1513,1515,1520,1526,1528,1533,1538,1543,1550,1553,1558,1565,1569,1573,1578,1580,1583,1588,1593,1598,1603,1607,1610,1614,1617,1621,1623,1626,1630,1635,1637,1643,1646,1651,1657,1660,1664,1667,1671,1676,1679,1685,1689,1696,1700,1703,1706,1708,1712,1716,1722,1727,1731,1734,1738,1742,1748,1752,1755,1759,1764,1767,1772,1777,1782,1787,1791,1797,1802,1806,1810,1813,1817,1822,1827,1832,1836,1840,1843,1846,1850,1853,1857,1860,1865,1872,1877,1883,1886,1888,1893,1897,1901,1905,1911,1913,1917,1919,1924,1929,1933,1937,1942,1945,1948,1954,1957,1962,1965,1970,1974,1977,1979,1983,1987,1993,1996,1999,2006,2012,2017,2021,2026,2031,2036,2040,2044,2047,2051,2057,2061,2066,2069,2074,2079,2082,2088,2093,2098,2100,2104,2111,2116,2122,2126,2131,2135,2142,2146,2154,2160,2164,2170,2174,2181],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},54,12.5922,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",12.38,12.44,0.0961,0.78,9967.523995,45,12.3938,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",12.37,12.39,12.3398,0.1198,0.98,1799.4683,51,12.3706,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",12.2,12.29,12.19,12.22,0.05,0.41,1054.16477,60,12.2173,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",12.24,12.25,12.17,-0.0289,-0.24,1324.4683,31,12.2373,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",12.16,12.1989,12.15,0.0474,0.39,10890.4683,58,12.1563,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",12.13,12.1515,12.12,-0.063,-0.52,1787.327519,40,12.1423,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",12.18,12.26,12.2145,-0.0197,-0.16,877.4683,38,12.2363,{"date":257,"open":207,"high":258,"low":207,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",12.2342,0.0137,0.11,928.702156,46,12.2037,{"date":265,"open":209,"high":266,"low":209,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",12.2497,12.2205,-0.016,-0.13,581.4683,39,12.231,{"date":274,"open":275,"high":249,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":203,"vwap":280},"2026-09-22",12.21,12.2365,0.0246,0.2,14903.4683,12.2406,{"date":282,"open":238,"high":283,"low":238,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":245},"2026-09-21",12.2119,0.2282,1.9,6428.566985,42,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",11.94,11.9837,-0.0263,-0.22,820.5563,33,11.9486,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",12.01,0.0736,0.62,123.4683,20,12.0055,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":254,"vwap":311},"2026-09-16",11.9364,-0.0017,-0.01,349.8473,12.0084,{"date":313,"open":314,"high":299,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",12,11.9381,-0.0833,-0.69,5662.187079,32,11.987,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",11.95,12.06,12.0214,0.0323,0.27,1235.4181,29,11.9704,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",11.975,11.9891,0.1155,0.97,952.4432,30,11.9842,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":338,"vwap":348},"2026-09-10",11.91,11.92,11.8736,-0.1028,-0.86,6273.5472,11.916,{"date":350,"open":299,"high":299,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":319,"vwap":356},"2026-09-09",11.9601,11.9764,-0.0748,-0.62,3299.4432,11.993,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",12.07,12.0512,-0.0958,-0.79,392.4432,36,12.0212,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",12.1783,12.14,12.147,-0.0737,-0.6,4209.4432,37,12.1471,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":224,"vwap":382},"2026-09-03",12.2207,0.1774,1.47,96.5812,12.0727,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":338,"vwap":391},"2026-09-02",12.08,12.03,12.0433,-0.0535,-0.44,5667.720986,12.0415,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":338,"vwap":399},"2026-09-01",12.11,12.0968,-0.2156,-1.75,185.4432,12.1249,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":151,"volume":404,"transactions":338,"vwap":405},"2026-08-31",12.3124,0.0054,103.44155,12.2736,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":364,"vwap":413},"2026-08-28",12.36,12.307,-0.1124,-0.91,4750.6332,12.3548,{"date":415,"open":208,"high":416,"low":208,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":319,"vwap":421},"2026-08-27",12.43,12.4194,0.225,1.85,1982.5382,12.3475,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":427,"percent_change":428,"volume":429,"transactions":319,"vwap":430},"2026-08-26",12.175,12.1944,12.151,0.009,0.07,586.4432,12.1554,{"date":432,"open":209,"high":209,"low":248,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":319,"vwap":437},"2026-08-25",12.1854,-0.0046,-0.04,7394.587581,12.1862,{"date":439,"open":210,"high":210,"low":228,"close":209,"change":440,"percent_change":441,"volume":442,"transactions":287,"vwap":443},"2026-08-24",-0.0725,-0.59,1901.463949,12.2009,{"date":445,"open":218,"high":208,"low":218,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",12.2625,0.1144,0.94,2221.722,67,12.2473,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",12.23,12.1481,-0.1443,-1.17,2503.4432,92,12.1914,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",12.31,12.33,12.27,12.2924,0.0158,0.13,9577.653576,48,12.3208,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",12.2766,-0.1347,-1.09,111.428696,24,12.3139,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":364,"vwap":487},"2026-08-17",12.47,12.4113,-0.0787,-0.63,2766.020456,12.4475,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",12.5899,12.49,-0.1411,-1.12,3751.044875,55,12.5467,{"date":498,"open":499,"high":24,"low":18,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":374,"vwap":504},"2026-08-13",12.61,12.6311,0.1018,0.81,1165.044912,12.622,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":80,"volume":510,"transactions":329,"vwap":511},"2026-08-12",12.53,12.5293,0.0427,22636.992678,12.5299,{"date":513,"open":507,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",12.56,12.4866,-0.0184,-0.15,7579.044476,56,12.5132,{"date":522,"open":511,"high":511,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":295,"vwap":527},"2026-08-10",12.505,0.075,0.6,665.289484,12.5356,{"date":529,"open":530,"high":416,"low":530,"close":416,"change":531,"percent_change":532,"volume":533,"transactions":262,"vwap":534},"2026-08-07",12.4099,0.1409,1.15,1274.4432,12.4191,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",12.2891,-0.0954,-0.77,213.8432,35,12.3132,{"date":544,"open":482,"high":482,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":470,"vwap":549},"2026-08-05",12.3845,0.0645,0.52,744.556831,12.4512,{"date":551,"open":394,"high":552,"low":394,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",12.35,12.32,0.42,3.53,5996.941617,53,12.255,{"date":560,"open":343,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",12.02,11.9,0.08,0.68,3581.3289,52,11.9521,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":193,"vwap":575},"2026-07-31",11.76,11.82,0.16,1.37,2240.157321,11.7847,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":287,"vwap":583},"2026-07-30",11.57,11.66,0.163,1.42,18245.123213,11.6307,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",11.61,11.497,-0.1735,-1.49,2308.2819,27,11.6095,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":525,"volume":598,"transactions":329,"vwap":599},"2026-07-28",11.525,11.6705,0.0695,377.2819,11.612,{"date":601,"open":579,"high":579,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":591,"vwap":606},"2026-07-27",11.601,0.0709,0.61,393.2819,11.6248,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":541,"vwap":615},"2026-07-24",11.54,11.5585,11.5301,-0.0072,-0.06,1100.296708,11.5491,{"date":617,"open":609,"high":609,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",11.52,11.5373,-0.1627,-1.39,1361.894064,50,11.527,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",11.74,11.7,-0.1307,-1.1,687.851026,28,11.7113,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":319,"vwap":641},"2026-07-21",11.78,11.8307,0.0906,0.77,833.2819,11.8109,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":566,"vwap":650},"2026-07-20",11.805,11.81,11.7401,-0.0634,-0.54,763.824463,11.8028,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":244,"vwap":658},"2026-07-17",11.87,11.8035,-0.1359,-1.14,605.2819,11.8085,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":364,"vwap":666},"2026-07-16",11.96,11.9394,-0.0506,-0.42,3067.512401,11.9593,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":374,"vwap":675},"2026-07-15",11.98,12.0102,11.99,-0.0305,-0.25,11339.2819,12.0097,{"date":677,"open":669,"high":678,"low":669,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":224,"vwap":682},"2026-07-14",12.0205,0.0208,0.17,1457.2819,11.9885,{"date":684,"open":685,"high":685,"low":669,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-13",12.09,11.9997,-0.1073,-0.89,5018.2819,76,12.0222,{"date":693,"open":369,"high":369,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-10",12.04,12.107,-0.023,-0.19,1500,{"date":700,"open":701,"high":369,"low":394,"close":238,"change":702,"percent_change":703,"volume":698,"transactions":9,"vwap":238},"2026-07-09",12.125,0.146,1.22,{"date":705,"open":323,"high":706,"low":342,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",11.984,-0.085,-0.7,500,{"date":711,"open":238,"high":238,"low":324,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",12.069,-0.101,-0.83,600,{"date":717,"open":238,"high":248,"low":394,"close":220,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":220},"2026-07-06",0.119,0.99,59000,{"date":722,"open":209,"high":209,"low":561,"close":723,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":723},"2026-07-02",12.051,{"date":725,"open":240,"high":454,"low":240,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-01",12.152,0.032,0.26,900,{"date":731,"open":299,"high":240,"low":299,"close":240,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":240},"2026-06-30",0.151,1.26,1100,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-29",11.97,11.85,11.969,0.213,1.81,1800,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":742,"transactions":9,"vwap":746},"2026-06-26",11.71,11.756,11.68,0.108,0.93,{"date":751,"open":747,"high":747,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-25",11.648,-0.002,-0.02,7800,{"date":757,"open":627,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-24",11.75,11.65,-0.034,-0.29,3300,{"date":764,"open":579,"high":765,"low":579,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-23",11.735,11.684,-0.173,-1.46,5600,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":709,"transactions":9,"vwap":773},"2026-06-22",11.845,11.857,-0.073,-0.61,{"date":777,"open":290,"high":290,"low":778,"close":778,"change":779,"percent_change":116,"volume":709,"transactions":9,"vwap":778},"2026-06-18",11.93,0.141,{"date":781,"open":669,"high":669,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-17",11.789,-0.147,-1.23,1600,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-16",12.05,11.936,-0.129,-1.07,3700,{"date":794,"open":788,"high":795,"low":694,"close":796,"change":278,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-15",12.075,12.065,1.69,2600,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":802},"2026-06-12",11.84,11.865,11.83,0.037,0.31,7700,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":715,"transactions":9,"vwap":810},"2026-06-11",11.69,11.828,0.195,1.68,{"date":814,"open":627,"high":571,"low":815,"close":815,"change":816,"percent_change":817,"volume":175,"transactions":9,"vwap":815},"2026-06-10",11.633,-0.184,-1.56,{"date":819,"open":738,"high":820,"low":570,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-09",11.86,11.817,-0.013,-0.11,3900,{"date":826,"open":738,"high":738,"low":645,"close":803,"change":827,"percent_change":58,"volume":828,"transactions":9,"vwap":803},"2026-06-08",0.053,3500,{"date":830,"open":820,"high":820,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-05",11.777,-0.403,-3.31,2800,{"date":836,"open":369,"high":248,"low":240,"close":248,"change":822,"percent_change":823,"volume":837,"transactions":9,"vwap":248},"2026-06-04",5800,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-03",12.193,-0.159,-1.29,200,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":823,"volume":843,"transactions":9,"vwap":846},"2026-06-02",12.352,-0.014,{"date":849,"open":465,"high":197,"low":207,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-01",12.366,0.196,1.61,5100,{"date":855,"open":856,"high":220,"low":385,"close":220,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":220},"2026-05-29",12.1,0.15,1.25,5500,{"date":861,"open":661,"high":386,"low":290,"close":561,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":561},"2026-05-28",0.192,1.62,1900,{"date":866,"open":867,"high":867,"low":810,"close":810,"change":868,"percent_change":252,"volume":715,"transactions":9,"vwap":810},"2026-05-27",11.853,-0.019,{"date":870,"open":803,"high":871,"low":803,"close":871,"change":872,"percent_change":873,"volume":715,"transactions":9,"vwap":871},"2026-05-26",11.847,0.086,0.73,{"date":875,"open":636,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-22",11.79,11.761,0.106,0.91,7200,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":101,"volume":715,"transactions":9,"vwap":884},"2026-05-21",11.59,11.655,0.062,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":864,"transactions":9,"vwap":889},"2026-05-20",11.51,11.593,0.171,1.5,{"date":893,"open":618,"high":618,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-19",11.422,-0.097,-0.84,1200,{"date":899,"open":609,"high":609,"low":900,"close":900,"change":901,"percent_change":901,"volume":843,"transactions":9,"vwap":900},"2026-05-18",11.519,0,{"date":903,"open":888,"high":900,"low":888,"close":900,"change":904,"percent_change":784,"volume":905,"transactions":9,"vwap":900},"2026-05-15",-0.143,400,{"date":907,"open":578,"high":747,"low":578,"close":908,"change":680,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-14",11.662,1.48,1700,{"date":912,"open":913,"high":888,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-13",11.44,11.492,-0.008,-0.07,10300,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":728,"volume":924,"transactions":9,"vwap":921},"2026-05-12",11.42,11.5,11.395,0.03,36700,{"date":926,"open":927,"high":921,"low":927,"close":927,"change":754,"percent_change":111,"volume":769,"transactions":9,"vwap":927},"2026-05-11",11.47,{"date":929,"open":930,"high":931,"low":894,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-05-08",11.49,11.53,0.01,0.09,6900,{"date":936,"open":937,"high":578,"low":938,"close":939,"change":940,"percent_change":88,"volume":941,"transactions":9,"vwap":939},"2026-05-07",11.56,11.46,11.48,0.025,3400,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":191,"volume":715,"transactions":9,"vwap":945},"2026-05-06",11.4,11.455,0.089,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":753,"percent_change":754,"volume":742,"transactions":9,"vwap":951},"2026-05-05",11.351,11.394,11.366,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":613,"volume":941,"transactions":9,"vwap":956},"2026-05-04",11.38,11.39,11.368,-0.007,{"date":959,"open":944,"high":960,"low":961,"close":961,"change":962,"percent_change":95,"volume":963,"transactions":9,"vwap":961},"2026-05-01",11.41,11.375,0.058,4200,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":639,"volume":969,"transactions":9,"vwap":967},"2026-04-30",11.16,11.317,0.087,2300,{"date":971,"open":972,"high":973,"low":974,"close":972,"change":268,"percent_change":975,"volume":976,"transactions":9,"vwap":972},"2026-04-29",11.23,11.24,11.21,-0.14,3600,{"date":978,"open":979,"high":979,"low":973,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-28",11.29,11.246,-0.169,-1.48,3200,{"date":985,"open":944,"high":986,"low":944,"close":987,"change":754,"percent_change":111,"volume":988,"transactions":9,"vwap":987},"2026-04-27",11.43,11.415,4900,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":748,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-24",11.32,11.435,0.95,5700,{"date":996,"open":954,"high":955,"low":997,"close":998,"change":999,"percent_change":1000,"volume":715,"transactions":9,"vwap":998},"2026-04-23",11.28,11.327,-0.208,-1.8,{"date":1002,"open":931,"high":1003,"low":888,"close":1004,"change":1005,"percent_change":336,"volume":1006,"transactions":9,"vwap":1004},"2026-04-22",11.55,11.535,0.111,2000,{"date":1008,"open":609,"high":1003,"low":960,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-21",11.424,-0.037,-0.32,2100,{"date":1014,"open":945,"high":1015,"low":986,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-20",11.461,0.011,0.1,1400,{"date":1020,"open":1021,"high":939,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1006,"transactions":9,"vwap":1022},"2026-04-17",11.37,11.45,0.152,1.35,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":728,"volume":698,"transactions":9,"vwap":1029},"2026-04-16",11.25,11.33,11.298,0.029,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":581,"volume":1036,"transactions":9,"vwap":1034},"2026-04-15",11.15,11.269,0.158,8700,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":1041,"percent_change":733,"volume":1042,"transactions":9,"vwap":1040},"2026-04-14",11.08,11.111,0.138,6000,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":910,"transactions":9,"vwap":1046},"2026-04-13",10.77,10.973,0.203,1.88,{"date":1050,"open":1051,"high":1045,"low":1052,"close":1045,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1045},"2026-04-10",10.76,10.74,-0.033,-0.31,11400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":932,"volume":864,"transactions":9,"vwap":1061},"2026-04-09",10.72,10.81,10.71,10.803,0.001,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":983,"transactions":9,"vwap":1068},"2026-04-08",10.86,10.87,10.78,10.802,0.25,2.37,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1074},"2026-04-07",10.45,10.552,10.42,0.122,1.17,9300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":774,"percent_change":708,"volume":806,"transactions":9,"vwap":1083},"2026-04-06",10.5,10.545,10.43,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1010,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-02",10.527,10.48,10.503,-0.35,6800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":857,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-01",10.53,10.57,10.51,10.54,1.44,7100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":805,"percent_change":1105,"volume":1055,"transactions":9,"vwap":1104},"2026-03-31",10.28,10.4,10.26,10.39,3.08,{"date":1107,"open":1108,"high":1109,"low":25,"close":1110,"change":613,"percent_change":441,"volume":785,"transactions":9,"vwap":1110},"2026-03-30",10.16,10.19,10.08,{"date":1112,"open":1113,"high":1109,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":734,"transactions":9,"vwap":1114},"2026-03-27",10.17,10.14,-0.228,-2.2,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":843,"transactions":9,"vwap":1120},"2026-03-26",10.44,10.368,-0.219,-2.07,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":151,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-25",10.69,10.575,10.587,0.38,18000,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":910,"transactions":9,"vwap":1134},"2026-03-24",10.52,10.59,10.547,-0.135,-1.26,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":862,"percent_change":1143,"volume":976,"transactions":9,"vwap":1142},"2026-03-23",10.75,10.79,10.65,10.682,1.83,{"date":1145,"open":1146,"high":1147,"low":1119,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-20",10.564,10.58,10.49,-0.193,-1.81,1300,{"date":1153,"open":1141,"high":1154,"low":1155,"close":1154,"change":696,"percent_change":1156,"volume":698,"transactions":9,"vwap":1154},"2026-03-19",10.683,10.63,-0.21,{"date":1158,"open":1051,"high":1059,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":853,"transactions":9,"vwap":1159},"2026-03-18",10.706,-0.146,-1.35,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":729,"transactions":9,"vwap":1166},"2026-03-17",10.98,10.85,10.852,-0.005,-0.05,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-16",10.9,10.83,10.857,0.109,1.01,2500,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":354,"volume":1182,"transactions":9,"vwap":1180},"2026-03-13",10.866,10.748,-0.067,2400,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":834,"transactions":9,"vwap":1186},"2026-03-12",10.94,10.815,-0.186,-1.69,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":834,"transactions":9,"vwap":1193},"2026-03-11",11.05,10.96,11.0010004,-0.009,-0.08,{"date":1197,"open":1191,"high":1198,"low":1199,"close":1199,"change":1195,"percent_change":65,"volume":1200,"transactions":9,"vwap":1199},"2026-03-10",11.11,11.01,8800,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-09",10.84,11.09,0.093,0.85,2200,{"date":1209,"open":1210,"high":1191,"low":1210,"close":1211,"change":1212,"percent_change":493,"volume":785,"transactions":9,"vwap":1211},"2026-03-06",10.99,10.997,-0.124,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":81,"volume":976,"transactions":9,"vwap":1217},"2026-03-05",11.17,11.03,11.121,0.016,{"date":1220,"open":1191,"high":1198,"low":1191,"close":1221,"change":1222,"percent_change":1223,"volume":742,"transactions":9,"vwap":1221},"2026-03-04",11.105,0.169,1.55,{"date":1225,"open":1140,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1207,"transactions":9,"vwap":1228},"2026-03-03",10.97,10.726,10.936,-0.088,-0.8,{"date":1232,"open":1164,"high":1233,"low":1164,"close":1233,"change":1218,"percent_change":857,"volume":1234,"transactions":9,"vwap":1233},"2026-03-02",11.024,800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":734,"transactions":9,"vwap":1238},"2026-02-27",10.95,11.0080004,10.93,0.002,0.02,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":697,"volume":175,"transactions":9,"vwap":1245},"2026-02-26",10.89,11.0059996,-0.021,{"date":1248,"open":1199,"high":1249,"low":1199,"close":1249,"change":1250,"percent_change":733,"volume":1251,"transactions":9,"vwap":1249},"2026-02-25",11.027,0.137,700,{"date":1253,"open":1066,"high":1254,"low":1066,"close":1244,"change":1005,"percent_change":1255,"volume":859,"transactions":9,"vwap":1244},"2026-02-24",10.91,1.03,{"date":1257,"open":1192,"high":1192,"low":1051,"close":1258,"change":1259,"percent_change":1260,"volume":175,"transactions":9,"vwap":1258},"2026-02-23",10.779,-0.217,-1.97,{"date":1262,"open":1199,"high":1199,"low":1164,"close":1263,"change":1264,"percent_change":293,"volume":175,"transactions":9,"vwap":1263},"2026-02-20",10.996,-0.024,{"date":1266,"open":1226,"high":1267,"low":1239,"close":1267,"change":1062,"percent_change":932,"volume":1098,"transactions":9,"vwap":1267},"2026-02-19",11.02,{"date":1269,"open":1185,"high":1039,"low":1185,"close":1270,"change":1271,"percent_change":564,"volume":1272,"transactions":9,"vwap":1270},"2026-02-18",11.019,0.074,12500,{"date":1274,"open":1254,"high":1226,"low":1165,"close":1275,"change":868,"percent_change":111,"volume":1006,"transactions":9,"vwap":1275},"2026-02-17",10.945,{"date":1277,"open":1192,"high":1278,"low":1279,"close":1280,"change":933,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-13",11.025,10.955,10.964,0.83,3100,{"date":1284,"open":1204,"high":1204,"low":1285,"close":1285,"change":1286,"percent_change":1150,"volume":729,"transactions":9,"vwap":1285},"2026-02-12",10.874,-0.2,{"date":1288,"open":1289,"high":1289,"low":1216,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-11",11.165,11.074,-0.038,-0.34,16700,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1062,"percent_change":932,"volume":1251,"transactions":9,"vwap":1297},"2026-02-10",11.2,11.112,{"date":1299,"open":1300,"high":1301,"low":1216,"close":1040,"change":1302,"percent_change":1303,"volume":698,"transactions":9,"vwap":1040},"2026-02-09",11.045,11.12,0.121,1.1,{"date":1305,"open":1172,"high":1210,"low":1306,"close":1210,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1210},"2026-02-06",10.8,0.326,3.06,4300,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-05",10.664,-0.246,-2.25,100,{"date":1317,"open":1318,"high":1185,"low":1319,"close":1254,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1254},"2026-02-04",10.92,10.88,-0.157,-1.42,9700,{"date":1324,"open":1198,"high":1033,"low":1325,"close":1326,"change":1327,"percent_change":1260,"volume":1328,"transactions":9,"vwap":1326},"2026-02-03",11,11.067,-0.222,7000,{"date":1330,"open":1331,"high":1021,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-02",11.345,11.289,-0.011,-0.1,9500,{"date":1337,"open":955,"high":955,"low":1338,"close":1338,"change":697,"percent_change":1339,"volume":828,"transactions":9,"vwap":1338},"2026-01-30",11.3,-1.65,{"date":1341,"open":1342,"high":930,"low":987,"close":930,"change":1343,"percent_change":1344,"volume":1151,"transactions":9,"vwap":930},"2026-01-29",11.426,-0.045,-0.39,{"date":1346,"open":1347,"high":1347,"low":1004,"close":1004,"change":1348,"percent_change":539,"volume":1349,"transactions":9,"vwap":1004},"2026-01-28",11.63,-0.09,4100,{"date":1351,"open":759,"high":759,"low":1352,"close":1353,"change":1167,"percent_change":435,"volume":897,"transactions":9,"vwap":1353},"2026-01-27",11.598,11.625,{"date":1355,"open":1356,"high":1356,"low":1347,"close":1347,"change":1357,"percent_change":1358,"volume":709,"transactions":9,"vwap":1347},"2026-01-26",11.67,0.083,0.72,{"date":1360,"open":921,"high":1003,"low":921,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-23",11.547,0.007,0.06,19000,{"date":1366,"open":609,"high":609,"low":930,"close":609,"change":428,"percent_change":604,"volume":1006,"transactions":9,"vwap":609},"2026-01-22",{"date":1368,"open":1369,"high":927,"low":1369,"close":927,"change":933,"percent_change":1370,"volume":1371,"transactions":9,"vwap":927},"2026-01-21",11.335,0.79,9000,{"date":1373,"open":939,"high":939,"low":954,"close":954,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":954},"2026-01-20",-0.232,-2,5000,{"date":1378,"open":1379,"high":1379,"low":1380,"close":599,"change":1381,"percent_change":222,"volume":864,"transactions":9,"vwap":599},"2026-01-16",11.62,11.6,-0.028,{"date":1383,"open":628,"high":745,"low":1384,"close":1384,"change":1241,"percent_change":680,"volume":994,"transactions":9,"vwap":1384},"2026-01-15",11.64,{"date":1386,"open":1379,"high":579,"low":1387,"close":1379,"change":1160,"percent_change":1388,"volume":963,"transactions":9,"vwap":1379},"2026-01-14",11.555,-1.24,{"date":1390,"open":801,"high":801,"low":1391,"close":1392,"change":1393,"percent_change":242,"volume":1394,"transactions":9,"vwap":1392},"2026-01-13",11.753,11.766,-0.061,2900,{"date":1396,"open":876,"high":801,"low":876,"close":1397,"change":1398,"percent_change":1399,"volume":175,"transactions":9,"vwap":1397},"2026-01-12",11.827,0.047,0.4,{"date":1401,"open":876,"high":876,"low":1402,"close":636,"change":563,"percent_change":564,"volume":175,"transactions":9,"vwap":636},"2026-01-09",11.775,{"date":1404,"open":809,"high":628,"low":1405,"close":628,"change":1406,"percent_change":1407,"volume":1349,"transactions":9,"vwap":628},"2026-01-08",11.668,-0.059,-0.5,{"date":1409,"open":758,"high":1410,"low":758,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-07",11.765,11.759,0.034,0.29,2700,{"date":1416,"open":747,"high":1417,"low":747,"close":1417,"change":1418,"percent_change":1175,"volume":1419,"transactions":9,"vwap":1417},"2026-01-06",11.725,0.117,5300,{"date":1421,"open":1379,"high":1422,"low":1423,"close":1423,"change":1418,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-05",11.658,11.608,1.02,11600,{"date":1427,"open":579,"high":579,"low":1428,"close":1429,"change":916,"percent_change":775,"volume":1182,"transactions":9,"vwap":1429},"2026-01-02",11.481,11.491,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":843,"transactions":9,"vwap":1432},"2025-12-31",11.561,-0.107,-0.92,{"date":1436,"open":745,"high":745,"low":1405,"close":1405,"change":1437,"percent_change":1438,"volume":1309,"transactions":9,"vwap":1405},"2025-12-30",-0.039,-0.33,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":916,"percent_change":441,"volume":729,"transactions":9,"vwap":1442},"2025-12-29",11.731,11.707,{"date":1444,"open":1445,"high":1446,"low":1411,"close":831,"change":1333,"percent_change":1348,"volume":1447,"transactions":9,"vwap":831},"2025-12-26",11.77,11.8,12800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":88,"volume":1454,"transactions":9,"vwap":1451},"2025-12-24",11.755,11.788,11.747,0.026,10500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":915,"percent_change":916,"volume":1376,"transactions":9,"vwap":1458},"2025-12-23",11.73,11.762,11.702,{"date":1461,"open":627,"high":1445,"low":627,"close":1445,"change":1017,"percent_change":1462,"volume":1012,"transactions":9,"vwap":1445},"2025-12-22",0.86,{"date":1464,"open":937,"high":1356,"low":937,"close":1356,"change":572,"percent_change":1465,"volume":1182,"transactions":9,"vwap":1356},"2025-12-19",1.39,{"date":1467,"open":937,"high":937,"low":888,"close":888,"change":81,"percent_change":1468,"volume":976,"transactions":9,"vwap":888},"2025-12-18",1.23,{"date":1470,"open":931,"high":931,"low":1021,"close":1021,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1021},"2025-12-17",-0.192,-1.66,4400,{"date":1475,"open":888,"high":1476,"low":945,"close":1476,"change":1398,"percent_change":212,"volume":1477,"transactions":9,"vwap":1476},"2025-12-16",11.562,14300,{"date":1479,"open":1003,"high":578,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-15",11.515,-0.075,-0.65,9200,{"date":1485,"open":1486,"high":1486,"low":578,"close":883,"change":1487,"percent_change":1488,"volume":1473,"transactions":9,"vwap":883},"2025-12-12",11.675,-0.171,-1.45,{"date":1490,"open":628,"high":877,"low":628,"close":877,"change":901,"percent_change":901,"volume":1491,"transactions":9,"vwap":877},"2025-12-11",4800,{"date":1493,"open":809,"high":1445,"low":579,"close":877,"change":1494,"percent_change":1495,"volume":1251,"transactions":9,"vwap":877},"2025-12-10",0.081,0.69,{"date":1497,"open":1457,"high":1457,"low":579,"close":747,"change":1062,"percent_change":932,"volume":1151,"transactions":9,"vwap":747},"2025-12-09",{"date":1499,"open":570,"high":570,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-08",11.679,-0.064,-0.55,4700,{"date":1505,"open":1506,"high":645,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":910,"transactions":9,"vwap":1508},"2025-12-05",11.767,11.728,11.743,0.041,0.35,{"date":1512,"open":747,"high":1459,"low":747,"close":1459,"change":727,"percent_change":327,"volume":1282,"transactions":9,"vwap":1459},"2025-12-04",{"date":1514,"open":889,"high":809,"low":889,"close":1356,"change":1241,"percent_change":680,"volume":1349,"transactions":9,"vwap":1356},"2025-12-03",{"date":1516,"open":1517,"high":1356,"low":1518,"close":759,"change":1519,"percent_change":525,"volume":1414,"transactions":9,"vwap":759},"2025-12-02",11.645,11.619,0.069,{"date":1521,"open":586,"high":1356,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-01",11.581,-0.109,-0.93,17800,{"date":1527,"open":1384,"high":809,"low":1384,"close":809,"change":946,"percent_change":639,"volume":175,"transactions":9,"vwap":809},"2025-11-28",{"date":1529,"open":1530,"high":1384,"low":1530,"close":602,"change":1531,"percent_change":101,"volume":1532,"transactions":9,"vwap":602},"2025-11-26",11.58,0.061,11300,{"date":1534,"open":1535,"high":609,"low":1535,"close":609,"change":1536,"percent_change":1537,"volume":798,"transactions":9,"vwap":609},"2025-11-25",11.35,0.153,1.34,{"date":1539,"open":997,"high":944,"low":997,"close":1540,"change":1541,"percent_change":1542,"volume":798,"transactions":9,"vwap":1540},"2025-11-24",11.387,0.228,2.04,{"date":1544,"open":1545,"high":972,"low":1325,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-11-21",11.13,11.159,0.049,0.44,33600,{"date":1551,"open":578,"high":578,"low":1198,"close":1198,"change":222,"percent_change":1552,"volume":1012,"transactions":9,"vwap":1198},"2025-11-20",-2.11,{"date":1554,"open":1555,"high":1535,"low":1556,"close":1535,"change":1557,"percent_change":212,"volume":983,"transactions":9,"vwap":1535},"2025-11-19",11.347,11.31,0.046,{"date":1559,"open":1027,"high":955,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-18",11.227,11.304,-0.056,-0.49,37000,{"date":1566,"open":1022,"high":1022,"low":1556,"close":1567,"change":1212,"percent_change":1568,"volume":785,"transactions":9,"vwap":1567},"2025-11-17",11.36,-1.08,{"date":1570,"open":1567,"high":1530,"low":1567,"close":1571,"change":1572,"percent_change":1054,"volume":1098,"transactions":9,"vwap":1571},"2025-11-14",11.484,-0.036,{"date":1574,"open":1356,"high":1356,"low":930,"close":618,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":618},"2025-11-13",-0.241,-2.05,23700,{"date":1579,"open":1450,"high":877,"low":1450,"close":877,"change":1406,"percent_change":1407,"volume":709,"transactions":9,"vwap":877},"2025-11-12",{"date":1581,"open":1457,"high":571,"low":1457,"close":571,"change":435,"percent_change":1292,"volume":1582,"transactions":9,"vwap":571},"2025-11-11",15000,{"date":1584,"open":645,"high":820,"low":758,"close":820,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":820},"2025-11-10",0.255,2.2,23900,{"date":1589,"open":587,"high":1590,"low":922,"close":1590,"change":1591,"percent_change":1592,"volume":729,"transactions":9,"vwap":1590},"2025-11-07",11.605,-0.055,-0.47,{"date":1594,"open":570,"high":570,"low":883,"close":579,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":579},"2025-11-06",-0.139,-1.18,11700,{"date":1599,"open":1402,"high":801,"low":1506,"close":1600,"change":1601,"percent_change":1602,"volume":969,"transactions":9,"vwap":1600},"2025-11-05",11.799,0.039,0.33,{"date":1604,"open":1446,"high":820,"low":570,"close":570,"change":1605,"percent_change":1606,"volume":175,"transactions":9,"vwap":570},"2025-11-04",-0.23,-1.92,{"date":1608,"open":386,"high":386,"low":562,"close":671,"change":151,"percent_change":1602,"volume":1609,"transactions":9,"vwap":671},"2025-11-03",34900,{"date":1611,"open":1612,"high":671,"low":342,"close":323,"change":563,"percent_change":1613,"volume":792,"transactions":9,"vwap":323},"2025-10-31",11.931,0.67,{"date":1615,"open":661,"high":561,"low":653,"close":653,"change":697,"percent_change":1616,"volume":755,"transactions":9,"vwap":653},"2025-10-30",-1.58,{"date":1618,"open":856,"high":369,"low":737,"close":324,"change":1619,"percent_change":673,"volume":1620,"transactions":9,"vwap":324},"2025-10-29",-0.03,53000,{"date":1622,"open":685,"high":238,"low":685,"close":685,"change":932,"percent_change":563,"volume":1371,"transactions":9,"vwap":685},"2025-10-28",{"date":1624,"open":788,"high":385,"low":386,"close":385,"change":1250,"percent_change":532,"volume":1625,"transactions":9,"vwap":385},"2025-10-27",76400,{"date":1627,"open":323,"high":669,"low":1628,"close":1628,"change":1629,"percent_change":101,"volume":1018,"transactions":9,"vwap":1628},"2025-10-24",11.943,0.063,{"date":1631,"open":562,"high":562,"low":1632,"close":1632,"change":680,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-23",11.88,1.45,300,{"date":1636,"open":820,"high":820,"low":745,"close":745,"change":1523,"percent_change":1434,"volume":1098,"transactions":9,"vwap":745},"2025-10-22",{"date":1638,"open":645,"high":738,"low":1639,"close":1640,"change":1641,"percent_change":572,"volume":1642,"transactions":9,"vwap":1640},"2025-10-21",11.779,11.819,0.019,24900,{"date":1644,"open":745,"high":1446,"low":745,"close":1446,"change":1302,"percent_change":1645,"volume":828,"transactions":9,"vwap":1446},"2025-10-20",1.04,{"date":1647,"open":579,"high":628,"low":579,"close":1500,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1500},"2025-10-17",0.014,0.12,16400,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1234,"transactions":9,"vwap":1654},"2025-10-16",11.781,11.665,-0.043,-0.37,{"date":1658,"open":876,"high":876,"low":1659,"close":1659,"change":1241,"percent_change":680,"volume":792,"transactions":9,"vwap":1659},"2025-10-15",11.708,{"date":1661,"open":1530,"high":1662,"low":1530,"close":1662,"change":1663,"percent_change":389,"volume":1234,"transactions":9,"vwap":1662},"2025-10-14",11.688,-0.052,{"date":1665,"open":628,"high":876,"low":628,"close":627,"change":728,"percent_change":1666,"volume":785,"transactions":9,"vwap":627},"2025-10-13",2.26,{"date":1668,"open":343,"high":343,"low":939,"close":939,"change":1669,"percent_change":1670,"volume":785,"transactions":9,"vwap":939},"2025-10-10",-0.43,-3.61,{"date":1672,"open":1632,"high":342,"low":1673,"close":342,"change":1674,"percent_change":151,"volume":1675,"transactions":9,"vwap":342},"2025-10-09",11.875,0.005,22800,{"date":1677,"open":562,"high":1678,"low":562,"close":1678,"change":1649,"percent_change":1424,"volume":709,"transactions":9,"vwap":1678},"2025-10-08",11.905,{"date":1680,"open":801,"high":801,"low":627,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-07",11.785,-0.057,-0.48,18700,{"date":1686,"open":1687,"high":1687,"low":803,"close":1688,"change":151,"percent_change":80,"volume":1207,"transactions":9,"vwap":1688},"2025-10-06",11.879,11.842,{"date":1690,"open":653,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-03",11.897,11.802,-0.066,-0.56,10000,{"date":1697,"open":772,"high":1698,"low":803,"close":1698,"change":1699,"percent_change":857,"volume":1090,"transactions":9,"vwap":1698},"2025-10-02",11.868,0.018,{"date":1701,"open":772,"high":773,"low":803,"close":738,"change":1702,"percent_change":212,"volume":941,"transactions":9,"vwap":738},"2025-10-01",0.048,{"date":1704,"open":570,"high":1692,"low":809,"close":1692,"change":1705,"percent_change":1017,"volume":1293,"transactions":9,"vwap":1692},"2025-09-30",0.012,{"date":1707,"open":1445,"high":876,"low":758,"close":876,"change":1531,"percent_change":547,"volume":941,"transactions":9,"vwap":876},"2025-09-29",{"date":1709,"open":628,"high":1710,"low":628,"close":1710,"change":1519,"percent_change":1711,"volume":729,"transactions":9,"vwap":1710},"2025-09-26",11.729,0.59,{"date":1713,"open":1384,"high":628,"low":1379,"close":579,"change":1334,"percent_change":1714,"volume":1715,"transactions":9,"vwap":579},"2025-09-25",-0.85,19100,{"date":1717,"open":1718,"high":1719,"low":627,"close":570,"change":1720,"percent_change":775,"volume":1721,"transactions":9,"vwap":570},"2025-09-24",11.815,11.835,-0.072,32200,{"date":1723,"open":343,"high":778,"low":803,"close":1724,"change":1725,"percent_change":1388,"volume":1726,"transactions":9,"vwap":1724},"2025-09-23",11.832,-0.148,15600,{"date":1728,"open":1729,"high":669,"low":1729,"close":669,"change":1363,"percent_change":1730,"volume":1587,"transactions":9,"vwap":669},"2025-09-22",11.89,0.5,{"date":1732,"open":562,"high":343,"low":820,"close":343,"change":563,"percent_change":564,"volume":1733,"transactions":9,"vwap":343},"2025-09-19",5400,{"date":1735,"open":653,"high":562,"low":801,"close":801,"change":1736,"percent_change":532,"volume":1737,"transactions":9,"vwap":801},"2025-09-18",0.135,16600,{"date":1739,"open":628,"high":1457,"low":1356,"close":1740,"change":1741,"percent_change":1605,"volume":1042,"transactions":9,"vwap":1740},"2025-09-17",11.705,-0.027,{"date":1743,"open":1457,"high":1744,"low":745,"close":1745,"change":1746,"percent_change":1747,"volume":1587,"transactions":9,"vwap":1745},"2025-09-16",11.739,11.732,0.112,0.96,{"date":1749,"open":809,"high":570,"low":1379,"close":1379,"change":1750,"percent_change":1751,"volume":1582,"transactions":9,"vwap":1379},"2025-09-15",-0.035,-0.3,{"date":1753,"open":628,"high":628,"low":884,"close":884,"change":1481,"percent_change":1754,"volume":834,"transactions":9,"vwap":884},"2025-09-12",-0.64,{"date":1756,"open":1740,"high":758,"low":1740,"close":1457,"change":1757,"percent_change":1613,"volume":1758,"transactions":9,"vwap":1457},"2025-09-11",0.078,14200,{"date":1760,"open":579,"high":627,"low":1347,"close":1761,"change":1762,"percent_change":301,"volume":1763,"transactions":9,"vwap":1761},"2025-09-10",11.652,0.072,76500,{"date":1765,"open":931,"high":1530,"low":931,"close":1530,"change":1766,"percent_change":51,"volume":1012,"transactions":9,"vwap":1530},"2025-09-09",0.057,{"date":1768,"open":931,"high":609,"low":939,"close":1769,"change":1770,"percent_change":121,"volume":1771,"transactions":9,"vwap":1769},"2025-09-08",11.523,0.103,12400,{"date":1773,"open":930,"high":930,"low":1774,"close":920,"change":1775,"percent_change":1776,"volume":698,"transactions":9,"vwap":920},"2025-09-05",11.34,0.024,0.21,{"date":1778,"open":1556,"high":960,"low":1556,"close":1779,"change":1780,"percent_change":1781,"volume":1272,"transactions":9,"vwap":1779},"2025-09-04",11.396,0.123,1.09,{"date":1783,"open":1027,"high":1556,"low":972,"close":1784,"change":1785,"percent_change":278,"volume":1786,"transactions":9,"vwap":1784},"2025-09-03",11.273,0.023,24700,{"date":1788,"open":991,"high":991,"low":1789,"close":1027,"change":1406,"percent_change":242,"volume":1790,"transactions":9,"vwap":1027},"2025-09-02",11.19,5200,{"date":1792,"open":960,"high":960,"low":1793,"close":1794,"change":517,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-08-29",11.285,11.309,-1.31,10600,{"date":1798,"open":1799,"high":939,"low":1799,"close":1800,"change":1801,"percent_change":1495,"volume":1447,"transactions":9,"vwap":1800},"2025-08-28",11.381,11.459,0.079,{"date":1803,"open":1567,"high":954,"low":1804,"close":954,"change":1601,"percent_change":80,"volume":1805,"transactions":9,"vwap":954},"2025-08-27",11.353,9400,{"date":1807,"open":991,"high":1808,"low":1338,"close":1808,"change":1271,"percent_change":1809,"volume":1234,"transactions":9,"vwap":1808},"2025-08-26",11.341,0.66,{"date":1811,"open":979,"high":954,"low":1812,"close":1812,"change":1562,"percent_change":1563,"volume":734,"transactions":9,"vwap":1812},"2025-08-25",11.267,{"date":1814,"open":972,"high":954,"low":972,"close":1815,"change":732,"percent_change":1024,"volume":1816,"transactions":9,"vwap":1815},"2025-08-22",11.323,8600,{"date":1818,"open":974,"high":974,"low":1545,"close":1819,"change":1820,"percent_change":372,"volume":1821,"transactions":9,"vwap":1819},"2025-08-21",11.172,-0.068,11900,{"date":1823,"open":1824,"high":973,"low":1825,"close":973,"change":309,"percent_change":1348,"volume":1826,"transactions":9,"vwap":973},"2025-08-20",11.196,11.086,26300,{"date":1828,"open":954,"high":955,"low":1829,"close":1027,"change":517,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1027},"2025-08-19",11.22,-1.32,23400,{"date":1833,"open":1834,"high":944,"low":1834,"close":944,"change":804,"percent_change":1602,"volume":1835,"transactions":9,"vwap":944},"2025-08-18",11.315,34200,{"date":1837,"open":1774,"high":954,"low":1838,"close":1839,"change":957,"percent_change":613,"volume":1419,"transactions":9,"vwap":1839},"2025-08-15",11.332,11.363,{"date":1841,"open":1021,"high":954,"low":1028,"close":1021,"change":309,"percent_change":1348,"volume":1842,"transactions":9,"vwap":1021},"2025-08-14",21500,{"date":1844,"open":986,"high":986,"low":1774,"close":954,"change":1699,"percent_change":572,"volume":1845,"transactions":9,"vwap":954},"2025-08-13",14800,{"date":1847,"open":973,"high":1848,"low":973,"close":1848,"change":1849,"percent_change":1465,"volume":1477,"transactions":9,"vwap":1848},"2025-08-12",11.362,0.156,{"date":1851,"open":1793,"high":1556,"low":1852,"close":1852,"change":1437,"percent_change":1089,"volume":824,"transactions":9,"vwap":1852},"2025-08-11",11.206,{"date":1854,"open":1793,"high":1793,"low":973,"close":1855,"change":1674,"percent_change":151,"volume":1856,"transactions":9,"vwap":1855},"2025-08-08",11.245,8900,{"date":1858,"open":1556,"high":1556,"low":966,"close":973,"change":1820,"percent_change":372,"volume":1859,"transactions":9,"vwap":973},"2025-08-07",28000,{"date":1861,"open":972,"high":991,"low":972,"close":1862,"change":1863,"percent_change":116,"volume":1864,"transactions":9,"vwap":1862},"2025-08-06",11.308,0.134,13800,{"date":1866,"open":1027,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-08-05",11.27,11.174,-0.116,-1.03,51300,{"date":1873,"open":1874,"high":979,"low":1874,"close":979,"change":1875,"percent_change":1876,"volume":1176,"transactions":9,"vwap":979},"2025-08-04",11.145,0.224,2.02,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":111,"percent_change":1882,"volume":1055,"transactions":9,"vwap":1881},"2025-08-01",11.1,11.056,11.066,-1.51,{"date":1884,"open":944,"high":944,"low":1885,"close":1885,"change":1212,"percent_change":476,"volume":824,"transactions":9,"vwap":1885},"2025-07-31",11.236,{"date":1887,"open":1535,"high":955,"low":1535,"close":1567,"change":901,"percent_change":901,"volume":1577,"transactions":9,"vwap":1567},"2025-07-30",{"date":1889,"open":1890,"high":920,"low":1535,"close":1567,"change":1619,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1567},"2025-07-29",11.409,-0.26,21300,{"date":1894,"open":944,"high":1895,"low":954,"close":955,"change":1896,"percent_change":327,"volume":1282,"transactions":9,"vwap":955},"2025-07-28",11.439,0.031,{"date":1898,"open":1021,"high":944,"low":1899,"close":1899,"change":1363,"percent_change":101,"volume":1900,"transactions":9,"vwap":1899},"2025-07-25",11.359,24100,{"date":1902,"open":1862,"high":1862,"low":1903,"close":1903,"change":1904,"percent_change":468,"volume":834,"transactions":9,"vwap":1903},"2025-07-24",11.299,0.015,{"date":1906,"open":1907,"high":1908,"low":1855,"close":1908,"change":1909,"percent_change":1910,"volume":1454,"transactions":9,"vwap":1908},"2025-07-23",11.26,11.284,0.084,0.75,{"date":1912,"open":1215,"high":1296,"low":1215,"close":1296,"change":1750,"percent_change":1054,"volume":1207,"transactions":9,"vwap":1296},"2025-07-22",{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1904,"percent_change":468,"volume":729,"transactions":9,"vwap":1916},"2025-07-21",11.329,11.235,{"date":1918,"open":973,"high":973,"low":1296,"close":1829,"change":1010,"percent_change":1438,"volume":853,"transactions":9,"vwap":1829},"2025-07-18",{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":1923,"percent_change":749,"volume":976,"transactions":9,"vwap":1922},"2025-07-17",11.215,11.257,0.104,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":923,"percent_change":327,"volume":1928,"transactions":9,"vwap":1927},"2025-07-16",11.065,11.153,12300,{"date":1930,"open":1296,"high":1296,"low":1931,"close":1931,"change":1291,"percent_change":1292,"volume":1932,"transactions":9,"vwap":1931},"2025-07-15",11.123,4000,{"date":1934,"open":1545,"high":1215,"low":1545,"close":1935,"change":1936,"percent_change":1711,"volume":941,"transactions":9,"vwap":1935},"2025-07-14",11.161,0.066,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1481,"percent_change":1941,"volume":1012,"transactions":9,"vwap":1940},"2025-07-11",11.14,11.095,-0.67,{"date":1943,"open":1921,"high":1829,"low":1033,"close":1215,"change":916,"percent_change":354,"volume":1944,"transactions":9,"vwap":1215},"2025-07-10",15200,{"date":1946,"open":1885,"high":973,"low":1789,"close":973,"change":1531,"percent_change":158,"volume":1947,"transactions":9,"vwap":973},"2025-07-09",19500,{"date":1949,"open":1033,"high":1296,"low":1033,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-07-08",11.179,-0.051,-0.45,29800,{"date":1955,"open":979,"high":979,"low":1939,"close":972,"change":1956,"percent_change":1605,"volume":1491,"transactions":9,"vwap":972},"2025-07-07",-0.026,{"date":1958,"open":974,"high":1959,"low":974,"close":1959,"change":1960,"percent_change":1961,"volume":1090,"transactions":9,"vwap":1959},"2025-07-03",11.256,0.147,1.32,{"date":1963,"open":1204,"high":1964,"low":1039,"close":1964,"change":1333,"percent_change":1334,"volume":1098,"transactions":9,"vwap":1964},"2025-07-02",11.109,{"date":1966,"open":974,"high":974,"low":1039,"close":1301,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1301},"2025-07-01",-0.117,-1.04,8200,{"date":1971,"open":1296,"high":1972,"low":1296,"close":1972,"change":1418,"percent_change":1973,"volume":1036,"transactions":9,"vwap":1972},"2025-06-30",11.237,1.05,{"date":1975,"open":1976,"high":1789,"low":1198,"close":1301,"change":901,"percent_change":901,"volume":828,"transactions":9,"vwap":1301},"2025-06-27",11.163,{"date":1978,"open":1191,"high":1301,"low":1191,"close":1301,"change":1649,"percent_change":1781,"volume":1597,"transactions":9,"vwap":1301},"2025-06-26",{"date":1980,"open":1981,"high":1981,"low":1164,"close":1325,"change":1750,"percent_change":1011,"volume":1982,"transactions":9,"vwap":1325},"2025-06-25",11.07,6100,{"date":1984,"open":1164,"high":1985,"low":1164,"close":1985,"change":1986,"percent_change":581,"volume":1796,"transactions":9,"vwap":1985},"2025-06-24",11.035,0.155,{"date":1988,"open":1989,"high":1319,"low":1989,"close":1319,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1319},"2025-06-23",10.723,0.174,1.63,11800,{"date":1994,"open":1165,"high":1165,"low":1159,"close":1159,"change":1995,"percent_change":317,"volume":734,"transactions":9,"vwap":1159},"2025-06-20",-0.074,{"date":1997,"open":1172,"high":1165,"low":1139,"close":1067,"change":1381,"percent_change":1891,"volume":1998,"transactions":9,"vwap":1067},"2025-06-18",22000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1481,"percent_change":317,"volume":2005,"transactions":9,"vwap":2004},"2025-06-17",10.865,10.897,10.784,10.808,18100,{"date":2007,"open":2008,"high":1185,"low":2009,"close":2009,"change":2010,"percent_change":131,"volume":2011,"transactions":9,"vwap":2009},"2025-06-16",10.905,10.883,0.094,8300,{"date":2013,"open":1306,"high":1244,"low":1067,"close":2014,"change":2015,"percent_change":346,"volume":2016,"transactions":9,"vwap":2014},"2025-06-13",10.789,-0.094,23500,{"date":2018,"open":1319,"high":1239,"low":1319,"close":2009,"change":1398,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2009},"2025-06-12",0.43,38600,{"date":2022,"open":1165,"high":1318,"low":2023,"close":2023,"change":2024,"percent_change":1619,"volume":2025,"transactions":9,"vwap":2023},"2025-06-11",10.836,-0.003,34400,{"date":2027,"open":1172,"high":1319,"low":1139,"close":2028,"change":2029,"percent_change":309,"volume":2030,"transactions":9,"vwap":2028},"2025-06-10",10.839,-0.001,27200,{"date":2032,"open":2033,"high":1166,"low":1306,"close":1203,"change":2034,"percent_change":823,"volume":2035,"transactions":9,"vwap":1203},"2025-06-09",10.82,-0.012,20500,{"date":2037,"open":1319,"high":1319,"low":1059,"close":1166,"change":885,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1166},"2025-06-06",0.57,50500,{"date":2041,"open":1319,"high":1254,"low":1140,"close":1140,"change":1195,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1140},"2025-06-05",-0.74,21900,{"date":2045,"open":2028,"high":1244,"low":2028,"close":1066,"change":1509,"percent_change":1128,"volume":2046,"transactions":9,"vwap":1066},"2025-06-04",27800,{"date":2048,"open":2049,"high":1165,"low":1051,"close":2050,"change":563,"percent_change":87,"volume":2025,"transactions":9,"vwap":2050},"2025-06-03",10.761,10.829,{"date":2052,"open":2053,"high":1139,"low":1133,"close":2054,"change":2055,"percent_change":1358,"volume":2056,"transactions":9,"vwap":2054},"2025-06-02",10.66,10.749,0.077,14700,{"date":2058,"open":2059,"high":2060,"low":1096,"close":2060,"change":1547,"percent_change":136,"volume":837,"transactions":9,"vwap":2060},"2025-05-30",10.62,10.672,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":847,"percent_change":269,"volume":715,"transactions":9,"vwap":2065},"2025-05-29",10.61,10.64,10.623,{"date":2067,"open":1139,"high":1139,"low":2068,"close":2068,"change":1406,"percent_change":1502,"volume":2025,"transactions":9,"vwap":2068},"2025-05-28",10.637,{"date":2070,"open":1094,"high":2071,"low":1094,"close":2071,"change":106,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-05-27",10.696,2.3,9100,{"date":2075,"open":2076,"high":1087,"low":2076,"close":2077,"change":2078,"percent_change":1952,"volume":1483,"transactions":9,"vwap":2077},"2025-05-23",10.37,10.456,-0.047,{"date":2080,"open":1081,"high":1096,"low":1087,"close":1088,"change":2081,"percent_change":923,"volume":969,"transactions":9,"vwap":1088},"2025-05-22",0.003,{"date":2083,"open":2064,"high":2084,"low":2085,"close":1081,"change":673,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1081},"2025-05-21",10.67,10.471,-2.33,93900,{"date":2089,"open":2090,"high":1139,"low":1141,"close":1139,"change":2091,"percent_change":278,"volume":2092,"transactions":9,"vwap":1139},"2025-05-20",10.7,0.021,13100,{"date":2094,"open":2090,"high":2095,"low":2096,"close":2095,"change":1641,"percent_change":2097,"volume":853,"transactions":9,"vwap":2095},"2025-05-19",10.729,10.699,0.18,{"date":2099,"open":1141,"high":1060,"low":1141,"close":1060,"change":2055,"percent_change":1358,"volume":785,"transactions":9,"vwap":1060},"2025-05-16",{"date":2101,"open":1096,"high":2053,"low":1093,"close":2102,"change":1766,"percent_change":2103,"volume":917,"transactions":9,"vwap":2102},"2025-05-15",10.633,0.54,{"date":2105,"open":2106,"high":2063,"low":2107,"close":2108,"change":2109,"percent_change":1751,"volume":2110,"transactions":9,"vwap":2108},"2025-05-14",10.6,10.55,10.576,-0.032,20800,{"date":2112,"open":2113,"high":2064,"low":2113,"close":2114,"change":2115,"percent_change":581,"volume":1737,"transactions":9,"vwap":2114},"2025-05-13",10.56,10.608,0.149,{"date":2117,"open":1102,"high":2118,"low":2119,"close":2118,"change":2120,"percent_change":2121,"volume":1737,"transactions":9,"vwap":2118},"2025-05-12",10.459,10.301,0.289,2.84,{"date":2123,"open":2124,"high":2124,"low":1108,"close":1113,"change":1619,"percent_change":761,"volume":2125,"transactions":9,"vwap":1113},"2025-05-09",10.23,20300,{"date":2127,"open":1113,"high":1103,"low":2128,"close":2129,"change":428,"percent_change":1495,"volume":2130,"transactions":9,"vwap":2129},"2025-05-08",10.13,10.2,14400,{"date":2132,"open":1110,"high":2128,"low":2133,"close":2128,"change":1271,"percent_change":87,"volume":2134,"transactions":9,"vwap":2128},"2025-05-07",10.045,7600,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":1830,"volume":2141,"transactions":9,"vwap":2139},"2025-05-06",10,10.1,10.056,-0.134,58300,{"date":2143,"open":1114,"high":2144,"low":1114,"close":1109,"change":2081,"percent_change":923,"volume":2145,"transactions":9,"vwap":1109},"2025-05-05",10.245,39400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":976,"transactions":9,"vwap":2151},"2025-05-02",10.18,10.22,10.15,10.187,0.227,2.28,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":901,"percent_change":901,"volume":2159,"transactions":9,"vwap":2158},"2025-05-01",10.01,10.05,9.96,39300,{"date":2161,"open":2162,"high":2158,"low":2163,"close":2158,"change":563,"percent_change":502,"volume":983,"transactions":9,"vwap":2158},"2025-04-30",9.76,9.75,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1205,"percent_change":993,"volume":1650,"transactions":9,"vwap":2169},"2025-04-29",9.8,9.9,9.778,9.88,{"date":2171,"open":2166,"high":2166,"low":2172,"close":2173,"change":14,"percent_change":563,"volume":1251,"transactions":9,"vwap":2173},"2025-04-28",9.692,9.787,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1206,"volume":934,"transactions":9,"vwap":2179},"2025-04-25",9.71,9.78,9.66,9.779,0.082,{"date":181,"open":177,"high":2182,"low":177,"close":2182,"change":1801,"percent_change":2183,"volume":1328,"transactions":9,"vwap":2182},9.697,0.82]