[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGSR":3,"homepage-market-summary":29,"stock-historical-VGSR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VGSR","2026-10-08",{"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},"Vert Global Sustainable Real Estate ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2835,0.240456,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.53,10.51,10.42,10.505,0.025,0.24,113488.590722,12.26,9.96,94428.67315815936,24.8,716,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},102638,37462996.962698,4.26,"2025-04-28",[183,186,195,203,214,225,233,243,253,262,272,281,291,301,311,320,328,335,345,355,365,376,387,397,407,417,426,435,445,454,464,473,484,493,502,509,514,520,530,538,547,556,564,572,581,590,599,609,616,624,632,642,652,661,671,678,684,690,697,705,714,723,732,739,745,749,755,760,764,770,776,783,787,793,797,802,808,816,823,829,835,840,845,851,858,864,871,878,884,890,895,900,903,908,913,918,923,930,936,942,948,955,960,966,972,978,981,986,991,996,1001,1004,1011,1015,1021,1025,1029,1037,1040,1044,1047,1052,1057,1061,1067,1071,1079,1084,1090,1098,1104,1110,1115,1122,1130,1138,1146,1151,1156,1161,1166,1171,1176,1182,1189,1195,1199,1205,1210,1215,1219,1222,1228,1234,1238,1241,1246,1250,1254,1258,1263,1266,1271,1275,1280,1286,1291,1297,1301,1307,1310,1315,1317,1322,1329,1335,1341,1345,1348,1352,1355,1358,1364,1370,1374,1380,1386,1393,1397,1402,1407,1413,1419,1423,1427,1432,1437,1440,1444,1448,1452,1457,1461,1467,1472,1476,1480,1486,1490,1495,1499,1505,1512,1518,1522,1526,1529,1534,1538,1544,1550,1557,1561,1564,1567,1570,1575,1580,1585,1588,1592,1596,1602,1607,1612,1617,1621,1628,1632,1635,1639,1644,1650,1653,1657,1661,1664,1668,1673,1677,1682,1686,1689,1693,1696,1699,1702,1705,1708,1711,1715,1719,1724,1728,1732,1735,1738,1741,1747,1750,1753,1758,1761,1765,1768,1772,1778,1784,1788,1792,1795,1798,1801,1805,1809,1813,1816,1821,1828,1831,1834,1837,1840,1843,1847,1850,1856,1860,1864,1869,1874,1881,1886,1890,1894,1897,1901,1905,1910,1915,1918,1922,1926,1931,1933,1936,1940,1945,1949,1955,1961,1964,1969,1972,1976,1980,1983,1987,1990,1997,1999,2003,2007,2011,2016,2019,2022,2025,2028,2031,2034,2038,2042,2044,2048,2052,2058,2065,2071,2075,2078,2083,2086,2091,2097,2102,2107,2109,2114,2117,2120,2125,2132,2137,2141],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},332,10.4794,{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",10.56,10.49,-0.12,-1.13,74640.684,358,10.5197,{"date":196,"open":188,"high":197,"low":188,"close":198,"change":52,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",10.66,10.625,0.95,112480.948,317,10.6156,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",10.57,11.03,10.5,10.525,-0.055,-0.52,120123.838982,456,10.5647,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",10.6,10.64,10.5126,10.58,0.0361,0.34,143776.906,294,10.5706,{"date":226,"open":205,"high":205,"low":227,"close":228,"change":229,"percent_change":95,"volume":230,"transactions":231,"vwap":232},"2026-10-01",10.4625,10.5439,-0.0784,134946.787,376,10.5201,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",10.71,10.59,10.6223,-0.0477,-0.45,62781.09117,224,10.6573,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":223,"vwap":252},"2026-09-29",10.7,10.7399,10.6146,10.67,-0.07,-0.65,85227.9653,10.6844,{"date":254,"open":245,"high":255,"low":256,"close":257,"change":258,"percent_change":-6,"volume":259,"transactions":260,"vwap":261},"2026-09-28",10.79,10.685,10.74,-0.0002,158386.701004,217,10.7336,{"date":263,"open":264,"high":265,"low":248,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",10.73,10.93,10.7402,-0.0362,-0.34,214993.7261,806,10.731,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":255},"2026-09-24",10.75,10.86,10.7764,-0.0586,-0.54,87721.153639,290,{"date":282,"open":283,"high":265,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",10.895,10.83,10.835,-0.1404,-1.28,86040.3966,326,10.8743,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",10.95,11,10.9754,0.0088,0.08,92534.211921,265,10.9887,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":106,"volume":308,"transactions":309,"vwap":310},"2026-09-21",10.92,10.98,10.91,10.9666,0.0966,64310.2536,262,10.9549,{"date":312,"open":313,"high":314,"low":313,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",10.87,10.9075,-0.13,-1.18,82224.209082,200,10.8922,{"date":321,"open":206,"high":322,"low":313,"close":294,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",11.04,0.0653,0.6,104418.9172,232,10.9971,{"date":329,"open":322,"high":322,"low":313,"close":330,"change":331,"percent_change":111,"volume":332,"transactions":333,"vwap":334},"2026-09-16",10.9347,-0.0433,33694.8208,292,10.976,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",11.01,10.9383,10.978,-0.0367,-0.33,101368.1668,325,10.9824,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",11.09,10.99,11.0147,-0.079,-0.71,52316.549221,185,11.0327,{"date":356,"open":347,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",11.12,11.07,11.0937,0.0772,0.7,73170.3962,209,11.1013,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",11.105,11.13,10.9901,11.0165,-0.0971,-0.87,109093.1914,218,11.0368,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",11.18,11.205,11.1,11.1136,-0.1221,-1.09,121296.4596,275,11.1336,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",11.2,11.29,11.2357,-0.0121,-0.11,96952.622372,266,11.2463,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",11.23,11.33,11.2478,-0.034,-0.3,58366.280261,255,11.2826,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":93,"vwap":416},"2026-09-03",11.28,11.3,11.2111,11.2818,0.0826,0.74,70243.364536,11.2737,{"date":418,"open":389,"high":419,"low":420,"close":421,"change":422,"percent_change":190,"volume":423,"transactions":424,"vwap":425},"2026-09-02",11.22,11.14,11.1992,-0.0137,59096.3084,201,11.1984,{"date":427,"open":428,"high":428,"low":389,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",11.31,11.2129,-0.0771,-0.68,748046.679999,215,11.203,{"date":436,"open":437,"high":438,"low":439,"close":390,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",11.35,11.36,11.215,-0.04,-0.35,1595142.3867,272,11.2402,{"date":446,"open":447,"high":448,"low":449,"close":400,"change":190,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",11.44,11.47,11.32,-1.05,65476.199048,177,11.3664,{"date":455,"open":456,"high":457,"low":458,"close":456,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",11.45,11.545,11.43,-0.095,-0.82,97391.769861,258,11.4492,{"date":465,"open":466,"high":467,"low":468,"close":457,"change":469,"percent_change":210,"volume":470,"transactions":471,"vwap":472},"2026-08-26",11.58,11.6,11.53,-0.06,54368.603735,162,11.5517,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",11.56,11.63,11.55,11.605,0.0301,0.26,66371.5623,175,11.6065,{"date":485,"open":477,"high":466,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",11.5101,11.5749,0.0449,0.39,42483.300652,170,11.546,{"date":494,"open":467,"high":495,"low":496,"close":468,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",11.66,11.5,-0.01,-0.09,91725.771914,399,11.5508,{"date":503,"open":504,"high":505,"low":456,"close":506,"change":497,"percent_change":498,"volume":507,"transactions":452,"vwap":508},"2026-08-20",11.52,11.57,11.54,45594.623798,11.5372,{"date":510,"open":468,"high":477,"low":456,"close":477,"change":297,"percent_change":361,"volume":511,"transactions":512,"vwap":513},"2026-08-19",153350.4787,582,11.5188,{"date":515,"open":466,"high":466,"low":456,"close":448,"change":516,"percent_change":111,"volume":517,"transactions":518,"vwap":519},"2026-08-18",-0.045,73978.576091,140,11.4888,{"date":521,"open":505,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",11.638172,11.4,11.515,-0.072,-0.62,139941.308527,346,11.5127,{"date":531,"open":467,"high":532,"low":475,"close":533,"change":534,"percent_change":52,"volume":535,"transactions":536,"vwap":537},"2026-08-14",11.73,11.587,0.012,663621.479453,251,11.5806,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":487},"2026-08-13",11.5397,11.7,11.575,0.09,0.78,83629.9847,274,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":297,"percent_change":361,"volume":553,"transactions":554,"vwap":555},"2026-08-12",11.425,11.49,11.41,11.485,120189.6262,349,11.4752,{"date":557,"open":558,"high":559,"low":523,"close":560,"change":238,"percent_change":157,"volume":561,"transactions":562,"vwap":563},"2026-08-11",11.42,11.472,11.405,36358.8657,198,11.4396,{"date":565,"open":566,"high":566,"low":447,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":424,"vwap":571},"2026-08-10",11.67,11.4527,-0.1417,-1.22,57545.702904,11.469,{"date":573,"open":506,"high":574,"low":506,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",11.71,11.5944,0.0594,0.51,54072.074415,210,11.6004,{"date":582,"open":583,"high":495,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",11.39,11.535,-0.1414,-1.21,89785.0309,357,11.5794,{"date":591,"open":592,"high":593,"low":477,"close":594,"change":595,"percent_change":497,"volume":596,"transactions":597,"vwap":598},"2026-08-05",11.62,11.68,11.6764,-0.0009,79633.533469,182,11.6476,{"date":600,"open":601,"high":541,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",11.64,11.555,11.6773,0.0173,0.15,49773.5595,322,11.6431,{"date":610,"open":611,"high":611,"low":583,"close":495,"change":612,"percent_change":605,"volume":613,"transactions":614,"vwap":615},"2026-08-03",11.81,0.0172,73348.540226,278,11.6607,{"date":617,"open":618,"high":593,"low":466,"close":619,"change":620,"percent_change":372,"volume":621,"transactions":622,"vwap":623},"2026-07-31",11.65,11.6428,-0.1022,90142.385194,350,11.6511,{"date":625,"open":626,"high":626,"low":541,"close":627,"change":628,"percent_change":403,"volume":629,"transactions":630,"vwap":631},"2026-07-30",11.83,11.745,-0.035,48321.7259,241,11.7399,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":516,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",11.85,11.88,11.75,11.78,-0.38,91104.4735,387,11.8088,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",11.7933,11.885,11.825,0.0642,0.55,46139.6302,228,11.8522,{"date":653,"open":654,"high":654,"low":532,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",11.82,11.7608,-0.0201,-0.17,58141.468848,194,11.771,{"date":662,"open":532,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",11.84,11.7201,11.7809,0.2048,1.77,88983.954933,481,11.7907,{"date":672,"open":477,"high":566,"low":468,"close":673,"change":674,"percent_change":172,"volume":675,"transactions":676,"vwap":677},"2026-07-23",11.5761,-0.0039,689157.319077,1586,11.619,{"date":679,"open":618,"high":618,"low":505,"close":466,"change":249,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",-0.6,32406.824,156,11.6043,{"date":685,"open":476,"high":566,"low":542,"close":618,"change":686,"percent_change":687,"volume":688,"transactions":385,"vwap":689},"2026-07-21",0.055,0.47,102980.409,11.6291,{"date":691,"open":618,"high":566,"low":466,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":579,"vwap":696},"2026-07-20",11.595,-0.065,-0.56,66786.505056,11.6113,{"date":698,"open":541,"high":541,"low":699,"close":495,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",11.61,0.0873,0.75,83439.14884,231,11.6314,{"date":706,"open":707,"high":601,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-16",11.46,11.5727,0.1459,1.28,80447.930527,364,11.5765,{"date":715,"open":716,"high":716,"low":523,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",11.51,11.4268,0.0017,0.01,55436.879,261,11.4426,{"date":724,"open":551,"high":456,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-14",11.38,11.4251,0.0001,0,42452.0629,165,11.412,{"date":733,"open":618,"high":618,"low":523,"close":549,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",0.02,0.18,100832.047021,382,11.4385,{"date":740,"open":523,"high":552,"low":741,"close":560,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":560},"2026-07-10",11.34,0.05,0.44,46300,{"date":746,"open":741,"high":523,"low":449,"close":747,"change":734,"percent_change":735,"volume":748,"transactions":9,"vwap":747},"2026-07-09",11.355,36900,{"date":750,"open":558,"high":458,"low":449,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",11.335,-0.145,-1.26,57400,{"date":756,"open":448,"high":506,"low":707,"close":757,"change":758,"percent_change":324,"volume":759,"transactions":9,"vwap":757},"2026-07-07",11.48,0.068,95600,{"date":761,"open":550,"high":593,"low":725,"close":731,"change":762,"percent_change":145,"volume":763,"transactions":9,"vwap":731},"2026-07-06",-0.022,74600,{"date":765,"open":549,"high":505,"low":583,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",11.434,0.087,0.77,107000,{"date":771,"open":757,"high":757,"low":772,"close":773,"change":774,"percent_change":341,"volume":775,"transactions":9,"vwap":773},"2026-07-01",11.325,11.347,-0.038,65000,{"date":777,"open":707,"high":602,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",11.37,11.385,-0.195,-1.68,75700,{"date":784,"open":757,"high":785,"low":757,"close":466,"change":497,"percent_change":498,"volume":786,"transactions":9,"vwap":466},"2026-06-29",11.901,56900,{"date":788,"open":505,"high":789,"low":504,"close":790,"change":52,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",11.695,11.59,0.87,162500,{"date":794,"open":437,"high":475,"low":437,"close":550,"change":795,"percent_change":605,"volume":796,"transactions":9,"vwap":550},"2026-06-25",0.017,154400,{"date":798,"open":716,"high":477,"low":558,"close":799,"change":800,"percent_change":116,"volume":801,"transactions":9,"vwap":799},"2026-06-24",11.473,0.036,61900,{"date":803,"open":804,"high":707,"low":804,"close":805,"change":806,"percent_change":648,"volume":807,"transactions":9,"vwap":805},"2026-06-23",11.27,11.437,0.062,208600,{"date":809,"open":400,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",11.455,11.25,11.375,0.097,0.86,77100,{"date":817,"open":449,"high":458,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",11.262,11.278,-0.002,-0.02,102500,{"date":824,"open":448,"high":496,"low":825,"close":409,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":409},"2026-06-17",11.271,-0.217,-1.89,84100,{"date":830,"open":506,"high":505,"low":550,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-16",11.497,0.022,0.19,50100,{"date":836,"open":475,"high":541,"low":707,"close":837,"change":838,"percent_change":278,"volume":839,"transactions":9,"vwap":837},"2026-06-15",11.475,-0.062,103900,{"date":841,"open":468,"high":842,"low":456,"close":843,"change":297,"percent_change":361,"volume":844,"transactions":9,"vwap":843},"2026-06-12",11.665,11.537,81500,{"date":846,"open":476,"high":476,"low":778,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-11",11.457,0.043,0.38,37100,{"date":852,"open":550,"high":24,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-10",11.381,11.414,0.059,0.52,63300,{"date":859,"open":449,"high":475,"low":860,"close":747,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":747},"2026-06-09",11.26,0.175,1.57,119700,{"date":865,"open":399,"high":866,"low":867,"close":378,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":378},"2026-06-08",11.69,11.16,-0.074,-0.66,76100,{"date":872,"open":419,"high":560,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",11.21,11.254,-0.011,-0.1,62500,{"date":879,"open":880,"high":409,"low":867,"close":881,"change":882,"percent_change":883,"volume":763,"transactions":9,"vwap":881},"2026-06-04",11.19,11.265,0.14,1.26,{"date":885,"open":886,"high":409,"low":380,"close":887,"change":628,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-03",11.17,11.125,-0.31,72400,{"date":891,"open":892,"high":804,"low":893,"close":867,"change":894,"percent_change":116,"volume":801,"transactions":9,"vwap":867},"2026-06-02",11.11,11.053,0.035,{"date":896,"open":886,"high":449,"low":357,"close":887,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":887},"2026-06-01",-0.155,-1.37,62000,{"date":901,"open":390,"high":560,"low":860,"close":409,"change":249,"percent_change":526,"volume":902,"transactions":9,"vwap":409},"2026-05-29",77600,{"date":904,"open":437,"high":551,"low":860,"close":437,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":437},"2026-05-28",-0.009,-0.08,94800,{"date":909,"open":583,"high":560,"low":747,"close":910,"change":911,"percent_change":297,"volume":912,"transactions":9,"vwap":910},"2026-05-27",11.359,0.009,53900,{"date":914,"open":915,"high":583,"low":915,"close":437,"change":916,"percent_change":701,"volume":917,"transactions":9,"vwap":437},"2026-05-26",11.24,0.085,83100,{"date":919,"open":390,"high":410,"low":811,"close":881,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":881},"2026-05-22",-0.029,-0.26,93200,{"date":924,"open":915,"high":428,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-21",11.15,11.294,0.039,0.35,58200,{"date":931,"open":368,"high":860,"low":892,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-20",11.255,0.163,1.47,39100,{"date":937,"open":357,"high":938,"low":939,"close":940,"change":820,"percent_change":821,"volume":941,"transactions":9,"vwap":940},"2026-05-19",11.139,11.05,11.092,144200,{"date":943,"open":337,"high":378,"low":337,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-18",11.094,0.064,0.58,88200,{"date":949,"open":950,"high":358,"low":951,"close":206,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":206},"2026-05-15",11.035,11.02,-0.163,-1.46,43200,{"date":956,"open":811,"high":804,"low":378,"close":957,"change":958,"percent_change":157,"volume":959,"transactions":9,"vwap":957},"2026-05-14",11.193,-0.047,49500,{"date":961,"open":390,"high":390,"low":962,"close":915,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":915},"2026-05-13",11.148,-0.018,-0.16,73300,{"date":967,"open":804,"high":477,"low":389,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-12",11.258,-0.017,-0.15,32700,{"date":973,"open":428,"high":741,"low":915,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-11",11.275,0.015,0.13,45900,{"date":979,"open":410,"high":410,"low":860,"close":860,"change":894,"percent_change":116,"volume":980,"transactions":9,"vwap":860},"2026-05-08",78500,{"date":982,"open":551,"high":551,"low":983,"close":983,"change":657,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-07",11.225,-1.49,60800,{"date":987,"open":378,"high":551,"low":378,"close":988,"change":833,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-06",11.395,1.7,131200,{"date":992,"open":420,"high":811,"low":993,"close":379,"change":994,"percent_change":701,"volume":995,"transactions":9,"vwap":379},"2026-05-05",11.132,0.083,62400,{"date":997,"open":378,"high":379,"low":380,"close":998,"change":999,"percent_change":372,"volume":1000,"transactions":9,"vwap":998},"2026-05-04",11.122,-0.098,82500,{"date":1002,"open":419,"high":804,"low":867,"close":419,"change":905,"percent_change":906,"volume":1003,"transactions":9,"vwap":419},"2026-05-01",39600,{"date":1005,"open":1006,"high":399,"low":357,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-30",11.135,11.229,0.209,1.9,47600,{"date":1012,"open":358,"high":358,"low":293,"close":951,"change":1013,"percent_change":680,"volume":1014,"transactions":9,"vwap":951},"2026-04-29",-0.066,97200,{"date":1016,"open":337,"high":357,"low":265,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-28",11.086,0.046,0.42,126800,{"date":1022,"open":892,"high":389,"low":337,"close":322,"change":693,"percent_change":1023,"volume":1024,"transactions":9,"vwap":322},"2026-04-27",-0.59,57200,{"date":1026,"open":357,"high":925,"low":358,"close":367,"change":21,"percent_change":1027,"volume":1028,"transactions":9,"vwap":367},"2026-04-24",0.23,41500,{"date":1030,"open":1031,"high":1032,"low":337,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-23",11.06,11.137,11.08,0.045,0.41,34900,{"date":1038,"open":880,"high":880,"low":951,"close":950,"change":693,"percent_change":1023,"volume":1039,"transactions":9,"vwap":950},"2026-04-22",60700,{"date":1041,"open":368,"high":410,"low":347,"close":380,"change":964,"percent_change":1042,"volume":1043,"transactions":9,"vwap":380},"2026-04-21",-1.42,60400,{"date":1045,"open":400,"high":400,"low":368,"close":860,"change":440,"percent_change":441,"volume":1046,"transactions":9,"vwap":860},"2026-04-20",95400,{"date":1048,"open":892,"high":428,"low":892,"close":410,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":410},"2026-04-17",0.22,1.99,55300,{"date":1053,"open":358,"high":867,"low":322,"close":1033,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1033},"2026-04-16",0.07,0.64,81400,{"date":1058,"open":322,"high":939,"low":1059,"close":337,"change":728,"percent_change":728,"volume":1060,"transactions":9,"vwap":337},"2026-04-15",10.94,57000,{"date":1062,"open":1063,"high":322,"low":1064,"close":337,"change":1065,"percent_change":862,"volume":1066,"transactions":9,"vwap":337},"2026-04-14",10.9,10.885,0.17,87600,{"date":1068,"open":235,"high":305,"low":245,"close":1069,"change":911,"percent_change":297,"volume":1070,"transactions":9,"vwap":1069},"2026-04-13",10.84,131600,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-10",10.72,10.88,10.831,0.071,0.66,72300,{"date":1080,"open":235,"high":1063,"low":1081,"close":1082,"change":249,"percent_change":250,"volume":1083,"transactions":9,"vwap":1082},"2026-04-09",10.61,10.76,285600,{"date":1085,"open":1086,"high":1069,"low":1086,"close":284,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":284},"2026-04-08",10.63,0.331,3.15,330000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":497,"volume":1097,"transactions":9,"vwap":1095},"2026-04-07",10.4,10.55,10.38,10.499,-0.001,49100,{"date":1099,"open":1100,"high":188,"low":1100,"close":207,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":207},"2026-04-06",10.41,0.03,0.29,51400,{"date":1105,"open":1092,"high":17,"low":1106,"close":1107,"change":1108,"percent_change":946,"volume":1109,"transactions":9,"vwap":1107},"2026-04-02",10.29,10.47,0.06,75900,{"date":1111,"open":1112,"high":207,"low":1113,"close":1100,"change":297,"percent_change":768,"volume":1114,"transactions":9,"vwap":1100},"2026-04-01",10.44,10.35,44900,{"date":1116,"open":1117,"high":1118,"low":25,"close":1119,"change":1065,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-31",10.3,10.369,10.33,1.67,82000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":324,"volume":1129,"transactions":9,"vwap":1127},"2026-03-30",10.23,10.24,10.08,10.16,0.061,92000,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-27",10.21,10.07,10.099,-0.091,-0.89,183500,{"date":1139,"open":1124,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-26",10.31,10.17,10.19,-0.175,-1.69,54900,{"date":1147,"open":1148,"high":1148,"low":1119,"close":1149,"change":1034,"percent_change":743,"volume":1150,"transactions":9,"vwap":1149},"2026-03-25",10.43,10.365,40300,{"date":1152,"open":1153,"high":1112,"low":1153,"close":1154,"change":393,"percent_change":450,"volume":1155,"transactions":9,"vwap":1154},"2026-03-24",10.26,10.32,53500,{"date":1157,"open":216,"high":216,"low":19,"close":1148,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1148},"2026-03-23",0.11,1.07,69000,{"date":1162,"open":1081,"high":1163,"low":1154,"close":1154,"change":441,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1154},"2026-03-20",10.65,-3.28,51900,{"date":1167,"open":236,"high":1168,"low":1169,"close":248,"change":821,"percent_change":145,"volume":1170,"transactions":9,"vwap":248},"2026-03-19",10.689,10.575,47500,{"date":1172,"open":1069,"high":1069,"low":248,"close":1173,"change":190,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-18",10.69,-1.11,96300,{"date":1177,"open":1074,"high":1178,"low":1179,"close":1179,"change":894,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-17",10.89,10.81,0.32,35000,{"date":1183,"open":1184,"high":284,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":959,"transactions":9,"vwap":1186},"2026-03-16",10.78,10.735,10.775,0.155,1.46,{"date":1190,"open":257,"high":1191,"low":236,"close":1192,"change":906,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-13",10.755,10.62,-0.75,155200,{"date":1196,"open":255,"high":255,"low":219,"close":245,"change":393,"percent_change":1197,"volume":1198,"transactions":9,"vwap":245},"2026-03-12",-1.02,117500,{"date":1200,"open":284,"high":1201,"low":1202,"close":1179,"change":1203,"percent_change":287,"volume":1204,"transactions":9,"vwap":1179},"2026-03-11",10.865,10.77,-0.14,29500,{"date":1206,"open":1207,"high":939,"low":1208,"close":293,"change":1034,"percent_change":1035,"volume":1209,"transactions":9,"vwap":293},"2026-03-10",10.96,10.85,57500,{"date":1211,"open":257,"high":1212,"low":1213,"close":1212,"change":894,"percent_change":1180,"volume":1214,"transactions":9,"vwap":1212},"2026-03-09",10.905,10.635,71700,{"date":1216,"open":1059,"high":293,"low":1217,"close":313,"change":315,"percent_change":316,"volume":1218,"transactions":9,"vwap":313},"2026-03-06",10.82,57100,{"date":1220,"open":1033,"high":1033,"low":305,"close":294,"change":970,"percent_change":1221,"volume":754,"transactions":9,"vwap":294},"2026-03-05",-1.35,{"date":1223,"open":420,"high":867,"low":1224,"close":925,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":925},"2026-03-04",11.046,0.04,0.36,101500,{"date":1229,"open":1033,"high":925,"low":1230,"close":892,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":892},"2026-03-03",10.864,-0.135,-1.2,87800,{"date":1235,"open":1031,"high":804,"low":1031,"close":1236,"change":628,"percent_change":888,"volume":1237,"transactions":9,"vwap":1236},"2026-03-02",11.245,58800,{"date":1239,"open":886,"high":449,"low":420,"close":409,"change":497,"percent_change":498,"volume":1240,"transactions":9,"vwap":409},"2026-02-27",42800,{"date":1242,"open":419,"high":1243,"low":880,"close":390,"change":543,"percent_change":1244,"volume":1245,"transactions":9,"vwap":390},"2026-02-26",11.349,0.8,41200,{"date":1247,"open":399,"high":804,"low":880,"close":389,"change":821,"percent_change":1248,"volume":1249,"transactions":9,"vwap":389},"2026-02-25",-0.18,111800,{"date":1251,"open":860,"high":1252,"low":867,"close":419,"change":497,"percent_change":498,"volume":1253,"transactions":9,"vwap":419},"2026-02-24",11.266,46600,{"date":1255,"open":873,"high":390,"low":925,"close":399,"change":1256,"percent_change":1225,"volume":1257,"transactions":9,"vwap":399},"2026-02-23",0.005,60500,{"date":1259,"open":925,"high":811,"low":322,"close":983,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":983},"2026-02-20",0.095,0.85,64500,{"date":1264,"open":357,"high":867,"low":1031,"close":368,"change":628,"percent_change":888,"volume":1265,"transactions":9,"vwap":368},"2026-02-19",82300,{"date":1267,"open":428,"high":449,"low":892,"close":1268,"change":1269,"percent_change":1197,"volume":1270,"transactions":9,"vwap":1268},"2026-02-18",11.165,-0.115,60200,{"date":1272,"open":860,"high":410,"low":886,"close":409,"change":1273,"percent_change":140,"volume":1274,"transactions":9,"vwap":409},"2026-02-17",0.077,61000,{"date":1276,"open":206,"high":390,"low":206,"close":434,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":434},"2026-02-13",0.104,0.94,53000,{"date":1281,"open":419,"high":1282,"low":1033,"close":1283,"change":1284,"percent_change":1049,"volume":1285,"transactions":9,"vwap":1283},"2026-02-12",11.285,11.099,0.024,39500,{"date":1287,"open":380,"high":420,"low":950,"close":1288,"change":1101,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-11",11.075,0.27,72200,{"date":1292,"open":1063,"high":1031,"low":1063,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-10",11.045,0.125,1.14,83600,{"date":1298,"open":305,"high":293,"low":1179,"close":303,"change":806,"percent_change":1299,"volume":1300,"transactions":9,"vwap":303},"2026-02-09",0.57,55000,{"date":1302,"open":274,"high":313,"low":274,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-06",10.858,0.158,1.48,117000,{"date":1308,"open":1074,"high":1074,"low":217,"close":245,"change":1309,"percent_change":210,"volume":1046,"transactions":9,"vwap":245},"2026-02-05",-0.056,{"date":1311,"open":245,"high":255,"low":256,"close":1312,"change":1313,"percent_change":1295,"volume":1314,"transactions":9,"vwap":1312},"2026-02-04",10.756,0.121,58100,{"date":1316,"open":197,"high":197,"low":1093,"close":1213,"change":1256,"percent_change":742,"volume":1209,"transactions":9,"vwap":1213},"2026-02-03",{"date":1318,"open":245,"high":1319,"low":1081,"close":1086,"change":693,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1086},"2026-02-02",10.725,-0.61,57900,{"date":1323,"open":235,"high":1082,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-30",10.599,10.695,-0.023,-0.21,48200,{"date":1330,"open":217,"high":264,"low":1192,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-29",10.718,0.126,1.19,67900,{"date":1336,"open":216,"high":1173,"low":188,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-28",10.592,-0.083,-0.78,101300,{"date":1342,"open":197,"high":235,"low":219,"close":1343,"change":1034,"percent_change":1019,"volume":1344,"transactions":9,"vwap":1343},"2026-01-27",10.675,75000,{"date":1346,"open":1192,"high":248,"low":1192,"close":1086,"change":728,"percent_change":728,"volume":1347,"transactions":9,"vwap":1086},"2026-01-26",69300,{"date":1349,"open":216,"high":1086,"low":1350,"close":1086,"change":742,"percent_change":687,"volume":1351,"transactions":9,"vwap":1086},"2026-01-23",10.52,67300,{"date":1353,"open":197,"high":248,"low":188,"close":219,"change":440,"percent_change":638,"volume":1354,"transactions":9,"vwap":219},"2026-01-22",196800,{"date":1356,"open":1086,"high":1086,"low":1350,"close":1192,"change":21,"percent_change":22,"volume":1357,"transactions":9,"vwap":1192},"2026-01-21",116300,{"date":1359,"open":217,"high":248,"low":219,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-20",10.595,-0.162,-1.51,85300,{"date":1365,"open":216,"high":1184,"low":216,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-16",10.757,0.122,1.15,148400,{"date":1371,"open":217,"high":1372,"low":1081,"close":1213,"change":848,"percent_change":1035,"volume":1373,"transactions":9,"vwap":1213},"2026-01-15",10.68,56000,{"date":1375,"open":1376,"high":1081,"low":207,"close":1337,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1337},"2026-01-14",10.572,0.042,0.4,76800,{"date":1381,"open":1350,"high":205,"low":1382,"close":1093,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1093},"2026-01-13",10.432,0.029,0.28,66600,{"date":1387,"open":1093,"high":216,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-12",10.485,10.521,-0.024,-0.23,85200,{"date":1394,"open":219,"high":236,"low":207,"close":1395,"change":719,"percent_change":543,"volume":1396,"transactions":9,"vwap":1395},"2026-01-09",10.545,44400,{"date":1398,"open":189,"high":205,"low":1399,"close":1400,"change":1401,"percent_change":1055,"volume":1160,"transactions":9,"vwap":1400},"2026-01-08",10.46,10.535,0.067,{"date":1403,"open":236,"high":1081,"low":1399,"close":1404,"change":1405,"percent_change":888,"volume":1406,"transactions":9,"vwap":1404},"2026-01-07",10.468,-0.033,43500,{"date":1408,"open":1399,"high":188,"low":1100,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-06",10.501,0.051,0.49,61100,{"date":1414,"open":1113,"high":1415,"low":1416,"close":1417,"change":734,"percent_change":833,"volume":1418,"transactions":9,"vwap":1417},"2026-01-05",10.509,10.321,10.45,151500,{"date":1420,"open":1417,"high":189,"low":1421,"close":1148,"change":1101,"percent_change":1102,"volume":1422,"transactions":9,"vwap":1148},"2026-01-02",10.34,80700,{"date":1424,"open":188,"high":236,"low":1425,"close":1092,"change":393,"percent_change":450,"volume":1426,"transactions":9,"vwap":1092},"2025-12-31",10.393,152300,{"date":1428,"open":1429,"high":1350,"low":1417,"close":18,"change":1430,"percent_change":268,"volume":1431,"transactions":9,"vwap":18},"2025-12-30",10.478,-0.036,100500,{"date":1433,"open":17,"high":1192,"low":1350,"close":1434,"change":1435,"percent_change":719,"volume":1436,"transactions":9,"vwap":1434},"2025-12-29",10.546,0.001,114400,{"date":1438,"open":217,"high":217,"low":19,"close":1395,"change":975,"percent_change":882,"volume":1439,"transactions":9,"vwap":1395},"2025-12-26",73500,{"date":1441,"open":1417,"high":1442,"low":1148,"close":17,"change":1108,"percent_change":1299,"volume":1443,"transactions":9,"vwap":17},"2025-12-24",10.609,85400,{"date":1445,"open":1399,"high":1446,"low":1421,"close":1107,"change":1273,"percent_change":414,"volume":1447,"transactions":9,"vwap":1107},"2025-12-23",10.48,93800,{"date":1449,"open":1140,"high":1417,"low":1140,"close":1425,"change":1450,"percent_change":1049,"volume":1451,"transactions":9,"vwap":1425},"2025-12-22",0.023,162200,{"date":1453,"open":1092,"high":1092,"low":1454,"close":1455,"change":728,"percent_change":728,"volume":1456,"transactions":9,"vwap":1455},"2025-12-19",10.311,10.37,107400,{"date":1458,"open":1107,"high":1107,"low":1459,"close":1455,"change":975,"percent_change":882,"volume":1460,"transactions":9,"vwap":1455},"2025-12-18",10.301,114100,{"date":1462,"open":1463,"high":1100,"low":1119,"close":1464,"change":1465,"percent_change":66,"volume":1466,"transactions":9,"vwap":1464},"2025-12-17",10.39,10.355,-0.005,192900,{"date":1468,"open":1399,"high":1107,"low":1421,"close":1469,"change":66,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-16",10.36,-0.48,114800,{"date":1473,"open":1148,"high":1148,"low":1421,"close":1100,"change":1054,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1100},"2025-12-15",0.68,89700,{"date":1477,"open":1094,"high":1478,"low":1117,"close":1421,"change":66,"percent_change":1470,"volume":1479,"transactions":9,"vwap":1421},"2025-12-12",10.423,79600,{"date":1481,"open":1482,"high":1100,"low":1421,"close":1463,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1463},"2025-12-11",10.359,0.065,0.63,64700,{"date":1487,"open":1124,"high":1092,"low":1124,"close":1488,"change":1034,"percent_change":743,"volume":1489,"transactions":9,"vwap":1488},"2025-12-10",10.325,73800,{"date":1491,"open":1463,"high":1492,"low":1153,"close":1493,"change":66,"percent_change":1470,"volume":1494,"transactions":9,"vwap":1493},"2025-12-09",10.413,10.28,56600,{"date":1496,"open":1463,"high":1148,"low":1125,"close":1119,"change":209,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1119},"2025-12-08",-0.53,80000,{"date":1500,"open":1501,"high":1399,"low":1501,"close":1502,"change":1326,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-05",10.27,10.385,-0.22,59600,{"date":1506,"open":19,"high":1507,"low":1421,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-04",10.479,10.408,-0.043,-0.41,109100,{"date":1513,"open":1092,"high":1514,"low":1092,"close":1515,"change":1516,"percent_change":315,"volume":1517,"transactions":9,"vwap":1515},"2025-12-03",10.465,10.451,-0.014,41300,{"date":1519,"open":1520,"high":1520,"low":1421,"close":1514,"change":1101,"percent_change":1102,"volume":1521,"transactions":9,"vwap":1514},"2025-12-02",10.54,64800,{"date":1523,"open":216,"high":216,"low":1524,"close":1524,"change":897,"percent_change":953,"volume":1525,"transactions":9,"vwap":1524},"2025-12-01",10.435,86900,{"date":1527,"open":17,"high":1372,"low":17,"close":236,"change":742,"percent_change":687,"volume":1528,"transactions":9,"vwap":236},"2025-11-28",18500,{"date":1530,"open":1093,"high":1081,"low":1531,"close":1520,"change":1054,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1520},"2025-11-26",10.495,0.67,134400,{"date":1535,"open":1446,"high":1093,"low":1469,"close":1107,"change":1536,"percent_change":106,"volume":1537,"transactions":9,"vwap":1107},"2025-11-25",0.092,52100,{"date":1539,"open":19,"high":19,"low":1493,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-11-24",10.378,0.048,0.46,94600,{"date":1545,"open":1469,"high":1546,"low":1142,"close":1119,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1119},"2025-11-21",10.409,0.105,1.03,124300,{"date":1551,"open":1501,"high":1092,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-11-20",10.18,10.225,-0.075,-0.73,46100,{"date":1558,"open":1106,"high":1100,"low":1124,"close":1117,"change":190,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1117},"2025-11-19",-1.15,66900,{"date":1562,"open":1154,"high":19,"low":1501,"close":19,"change":976,"percent_change":883,"volume":1563,"transactions":9,"vwap":19},"2025-11-18",60900,{"date":1565,"open":1119,"high":1417,"low":1493,"close":1106,"change":249,"percent_change":431,"volume":1566,"transactions":9,"vwap":1106},"2025-11-17",66300,{"date":1568,"open":1112,"high":1446,"low":1154,"close":1469,"change":402,"percent_change":341,"volume":1569,"transactions":9,"vwap":1469},"2025-11-14",64200,{"date":1571,"open":1093,"high":1093,"low":1421,"close":1572,"change":1573,"percent_change":1232,"volume":1574,"transactions":9,"vwap":1572},"2025-11-13",10.394,-0.126,21500,{"date":1576,"open":236,"high":1163,"low":18,"close":1350,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1350},"2025-11-12",-0.125,-1.17,77200,{"date":1581,"open":1350,"high":1582,"low":1350,"close":1583,"change":916,"percent_change":1244,"volume":1584,"transactions":9,"vwap":1583},"2025-11-11",10.665,10.645,15600,{"date":1586,"open":1081,"high":1081,"low":1507,"close":188,"change":734,"percent_change":833,"volume":1587,"transactions":9,"vwap":188},"2025-11-10",96900,{"date":1589,"open":1107,"high":205,"low":1590,"close":1520,"change":1401,"percent_change":1055,"volume":1591,"transactions":9,"vwap":1520},"2025-11-07",10.401,24700,{"date":1593,"open":17,"high":17,"low":1100,"close":1594,"change":1516,"percent_change":315,"volume":1595,"transactions":9,"vwap":1594},"2025-11-06",10.473,56500,{"date":1597,"open":1112,"high":17,"low":1598,"close":1599,"change":1600,"percent_change":480,"volume":1601,"transactions":9,"vwap":1599},"2025-11-05",10.362,10.487,0.027,109000,{"date":1603,"open":18,"high":18,"low":1604,"close":1399,"change":1605,"percent_change":489,"volume":1606,"transactions":9,"vwap":1399},"2025-11-04",10.357,0.041,46800,{"date":1608,"open":1469,"high":1399,"low":1119,"close":1609,"change":1610,"percent_change":694,"volume":1611,"transactions":9,"vwap":1609},"2025-11-03",10.419,-0.059,53700,{"date":1613,"open":19,"high":18,"low":1614,"close":1429,"change":1615,"percent_change":1101,"volume":1616,"transactions":9,"vwap":1429},"2025-10-31",10.371,0.003,141600,{"date":1618,"open":1092,"high":17,"low":1094,"close":1619,"change":1018,"percent_change":743,"volume":1620,"transactions":9,"vwap":1619},"2025-10-30",10.475,35700,{"date":1622,"open":188,"high":1623,"low":1092,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-10-29",10.629,10.429,-0.231,-2.17,65800,{"date":1629,"open":1202,"high":1202,"low":1163,"close":197,"change":145,"percent_change":1630,"volume":1631,"transactions":9,"vwap":197},"2025-10-28",-1.75,98000,{"date":1633,"open":1082,"high":313,"low":1173,"close":1208,"change":1377,"percent_change":489,"volume":1634,"transactions":9,"vwap":1208},"2025-10-27",137100,{"date":1636,"open":305,"high":1059,"low":274,"close":1637,"change":1638,"percent_change":743,"volume":1114,"transactions":9,"vwap":1637},"2025-10-24",10.808,0.047,{"date":1640,"open":255,"high":255,"low":245,"close":1641,"change":1642,"percent_change":167,"volume":1643,"transactions":9,"vwap":1641},"2025-10-23",10.761,0.013,39300,{"date":1645,"open":1202,"high":1646,"low":245,"close":1647,"change":1648,"percent_change":480,"volume":1649,"transactions":9,"vwap":1647},"2025-10-22",10.8,10.748,0.028,74700,{"date":1651,"open":1192,"high":1202,"low":1192,"close":1073,"change":821,"percent_change":145,"volume":1652,"transactions":9,"vwap":1073},"2025-10-21",51700,{"date":1654,"open":1179,"high":1179,"low":1655,"close":257,"change":916,"percent_change":1244,"volume":1656,"transactions":9,"vwap":257},"2025-10-20",10.638,89500,{"date":1658,"open":1192,"high":1372,"low":205,"close":1659,"change":1108,"percent_change":1299,"volume":1660,"transactions":9,"vwap":1659},"2025-10-17",10.655,78600,{"date":1662,"open":216,"high":1372,"low":1169,"close":1360,"change":1663,"percent_change":469,"volume":1579,"transactions":9,"vwap":1360},"2025-10-16",-0.006,{"date":1665,"open":1446,"high":1086,"low":1446,"close":1666,"change":1332,"percent_change":1667,"volume":1439,"transactions":9,"vwap":1666},"2025-10-15",10.601,1.2,{"date":1669,"open":19,"high":1350,"low":1094,"close":1619,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1619},"2025-10-14",0.075,0.72,85900,{"date":1674,"open":1455,"high":1100,"low":1119,"close":1092,"change":916,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1092},"2025-10-13",0.82,49300,{"date":1678,"open":1446,"high":1446,"low":1679,"close":1680,"change":190,"percent_change":1559,"volume":1681,"transactions":9,"vwap":1680},"2025-10-10",10.25,10.315,144500,{"date":1683,"open":216,"high":216,"low":1684,"close":1524,"change":66,"percent_change":1470,"volume":1685,"transactions":9,"vwap":1524},"2025-10-09",10.383,67000,{"date":1687,"open":1520,"high":1520,"low":1148,"close":1388,"change":249,"percent_change":869,"volume":1688,"transactions":9,"vwap":1388},"2025-10-08",90500,{"date":1690,"open":217,"high":217,"low":1350,"close":1691,"change":693,"percent_change":1320,"volume":1692,"transactions":9,"vwap":1691},"2025-10-07",10.555,51600,{"date":1694,"open":245,"high":245,"low":1081,"close":1192,"change":66,"percent_change":37,"volume":1695,"transactions":9,"vwap":1192},"2025-10-06",75400,{"date":1697,"open":216,"high":1082,"low":216,"close":248,"change":734,"percent_change":833,"volume":1698,"transactions":9,"vwap":248},"2025-10-03",98300,{"date":1700,"open":1081,"high":197,"low":188,"close":1163,"change":728,"percent_change":728,"volume":1701,"transactions":9,"vwap":1163},"2025-10-02",51800,{"date":1703,"open":264,"high":264,"low":1360,"close":1163,"change":728,"percent_change":728,"volume":1704,"transactions":9,"vwap":1163},"2025-10-01",99100,{"date":1706,"open":1086,"high":197,"low":1691,"close":1163,"change":742,"percent_change":687,"volume":1707,"transactions":9,"vwap":1163},"2025-09-30",84400,{"date":1709,"open":216,"high":1081,"low":18,"close":216,"change":734,"percent_change":833,"volume":1710,"transactions":9,"vwap":216},"2025-09-29",67200,{"date":1712,"open":1163,"high":1163,"low":1713,"close":219,"change":543,"percent_change":814,"volume":1714,"transactions":9,"vwap":219},"2025-09-26",10.464,196300,{"date":1716,"open":205,"high":205,"low":1417,"close":189,"change":1143,"percent_change":1717,"volume":1718,"transactions":9,"vwap":189},"2025-09-25",-1.64,96600,{"date":1720,"open":1343,"high":1073,"low":1086,"close":1582,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1582},"2025-09-24",-0.087,-0.81,100900,{"date":1725,"open":1073,"high":1184,"low":245,"close":1726,"change":1377,"percent_change":489,"volume":1727,"transactions":9,"vwap":1726},"2025-09-23",10.752,33200,{"date":1729,"open":1372,"high":1730,"low":216,"close":235,"change":734,"percent_change":833,"volume":1731,"transactions":9,"vwap":235},"2025-09-22",10.714,73100,{"date":1733,"open":264,"high":1179,"low":1372,"close":1173,"change":469,"percent_change":694,"volume":1734,"transactions":9,"vwap":1173},"2025-09-19",64000,{"date":1736,"open":1202,"high":1646,"low":1086,"close":274,"change":734,"percent_change":833,"volume":1737,"transactions":9,"vwap":274},"2025-09-18",310100,{"date":1739,"open":1179,"high":1208,"low":1173,"close":264,"change":1430,"percent_change":341,"volume":1740,"transactions":9,"vwap":264},"2025-09-17",539200,{"date":1742,"open":1069,"high":1069,"low":274,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-09-16",10.766,-0.054,-0.5,75300,{"date":1748,"open":275,"high":275,"low":255,"close":1217,"change":21,"percent_change":1027,"volume":1749,"transactions":9,"vwap":1217},"2025-09-15",115000,{"date":1751,"open":284,"high":284,"low":1082,"close":1752,"change":497,"percent_change":498,"volume":912,"transactions":9,"vwap":1752},"2025-09-12",10.795,{"date":1754,"open":1086,"high":284,"low":1081,"close":1755,"change":1756,"percent_change":1757,"volume":1000,"transactions":9,"vwap":1755},"2025-09-11",10.805,0.135,1.27,{"date":1759,"open":1179,"high":1179,"low":1760,"close":248,"change":686,"percent_change":856,"volume":1494,"transactions":9,"vwap":248},"2025-09-10",10.621,{"date":1762,"open":217,"high":217,"low":1763,"close":1764,"change":728,"percent_change":728,"volume":763,"transactions":9,"vwap":1764},"2025-09-09",10.578,10.615,{"date":1766,"open":1202,"high":1202,"low":17,"close":1764,"change":821,"percent_change":145,"volume":1767,"transactions":9,"vwap":1764},"2025-09-08",119500,{"date":1769,"open":1163,"high":1073,"low":1081,"close":1213,"change":1770,"percent_change":1548,"volume":1771,"transactions":9,"vwap":1213},"2025-09-05",0.108,65600,{"date":1773,"open":189,"high":1774,"low":1112,"close":1775,"change":1776,"percent_change":361,"volume":1777,"transactions":9,"vwap":1775},"2025-09-04",10.561,10.527,0.073,30800,{"date":1779,"open":19,"high":189,"low":1463,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-09-03",10.454,-0.046,-0.44,73200,{"date":1785,"open":245,"high":245,"low":1100,"close":207,"change":145,"percent_change":1786,"volume":1787,"transactions":9,"vwap":207},"2025-09-02",-1.78,101900,{"date":1789,"open":1790,"high":1173,"low":1791,"close":1173,"change":742,"percent_change":687,"volume":1321,"transactions":9,"vwap":1173},"2025-08-29",10.616,10.593,{"date":1793,"open":1081,"high":1163,"low":205,"close":217,"change":728,"percent_change":728,"volume":1794,"transactions":9,"vwap":217},"2025-08-28",97500,{"date":1796,"open":1184,"high":1184,"low":205,"close":217,"change":1054,"percent_change":1077,"volume":1797,"transactions":9,"vwap":217},"2025-08-27",113900,{"date":1799,"open":216,"high":1081,"low":1350,"close":205,"change":497,"percent_change":498,"volume":1800,"transactions":9,"vwap":205},"2025-08-26",45100,{"date":1802,"open":1803,"high":1803,"low":1093,"close":219,"change":249,"percent_change":869,"volume":1804,"transactions":9,"vwap":219},"2025-08-25",10.659,55500,{"date":1806,"open":1446,"high":1173,"low":1446,"close":1163,"change":1065,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1163},"2025-08-22",1.62,123800,{"date":1810,"open":18,"high":208,"low":19,"close":1446,"change":469,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1446},"2025-08-21",-0.57,102100,{"date":1814,"open":189,"high":219,"low":189,"close":1520,"change":734,"percent_change":833,"volume":1815,"transactions":9,"vwap":1520},"2025-08-20",44100,{"date":1817,"open":19,"high":1350,"low":19,"close":1350,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1350},"2025-08-19",0.166,1.6,34700,{"date":1822,"open":1455,"high":1417,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-08-18",10.344,10.354,-0.051,-0.49,130600,{"date":1829,"open":19,"high":1112,"low":1113,"close":1830,"change":894,"percent_change":221,"volume":1328,"transactions":9,"vwap":1830},"2025-08-15",10.405,{"date":1832,"open":1399,"high":1399,"low":1154,"close":1455,"change":906,"percent_change":1833,"volume":1783,"transactions":9,"vwap":1455},"2025-08-14",-0.77,{"date":1835,"open":1463,"high":1107,"low":1094,"close":1417,"change":1108,"percent_change":946,"volume":1836,"transactions":9,"vwap":1417},"2025-08-13",150500,{"date":1838,"open":1417,"high":1417,"low":1679,"close":1463,"change":297,"percent_change":544,"volume":1839,"transactions":9,"vwap":1463},"2025-08-12",84000,{"date":1841,"open":1463,"high":1463,"low":1140,"close":1140,"change":628,"percent_change":268,"volume":1842,"transactions":9,"vwap":1140},"2025-08-11",132100,{"date":1844,"open":1399,"high":1399,"low":1119,"close":1845,"change":209,"percent_change":1497,"volume":1846,"transactions":9,"vwap":1845},"2025-08-08",10.345,72000,{"date":1848,"open":1478,"high":1399,"low":1416,"close":1092,"change":719,"percent_change":52,"volume":1849,"transactions":9,"vwap":1092},"2025-08-07",43700,{"date":1851,"open":1399,"high":1852,"low":1853,"close":1463,"change":1854,"percent_change":1855,"volume":1109,"transactions":9,"vwap":1463},"2025-08-06",10.471,10.358,-0.025,-0.24,{"date":1857,"open":1845,"high":1417,"low":1823,"close":1858,"change":1859,"percent_change":1261,"volume":1109,"transactions":9,"vwap":1858},"2025-08-05",10.415,0.088,{"date":1861,"open":1679,"high":1094,"low":1679,"close":1862,"change":806,"percent_change":324,"volume":1863,"transactions":9,"vwap":1862},"2025-08-04",10.327,146300,{"date":1865,"open":1679,"high":1119,"low":1127,"close":1866,"change":1867,"percent_change":970,"volume":1868,"transactions":9,"vwap":1866},"2025-08-01",10.265,-0.015,108300,{"date":1870,"open":1112,"high":1112,"low":1493,"close":1493,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1493},"2025-07-31",-0.139,-1.33,39800,{"date":1875,"open":1876,"high":1877,"low":1684,"close":1609,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1609},"2025-07-30",10.587,10.618,-0.151,-1.43,116600,{"date":1882,"open":1112,"high":219,"low":1100,"close":205,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":205},"2025-07-29",0.116,1.11,98200,{"date":1887,"open":264,"high":264,"low":1112,"close":1780,"change":1888,"percent_change":1889,"volume":1601,"transactions":9,"vwap":1780},"2025-07-28",-0.156,-1.47,{"date":1891,"open":236,"high":1892,"low":1092,"close":1081,"change":693,"percent_change":1320,"volume":1893,"transactions":9,"vwap":1081},"2025-07-25",10.686,189100,{"date":1895,"open":1646,"high":1646,"low":189,"close":1343,"change":172,"percent_change":1896,"volume":1214,"transactions":9,"vwap":1343},"2025-07-24",-0.28,{"date":1898,"open":257,"high":1179,"low":197,"close":1899,"change":1034,"percent_change":1019,"volume":1900,"transactions":9,"vwap":1899},"2025-07-23",10.705,164400,{"date":1902,"open":236,"high":248,"low":17,"close":197,"change":1903,"percent_change":1904,"volume":935,"transactions":9,"vwap":197},"2025-07-22",0.145,1.38,{"date":1906,"open":1520,"high":1907,"low":1148,"close":1908,"change":1909,"percent_change":648,"volume":1616,"transactions":9,"vwap":1908},"2025-07-21",10.825,10.515,0.058,{"date":1911,"open":19,"high":18,"low":1912,"close":1913,"change":795,"percent_change":1914,"volume":850,"transactions":9,"vwap":1913},"2025-07-18",10.418,10.457,0.16,{"date":1916,"open":1917,"high":1446,"low":1094,"close":1112,"change":719,"percent_change":52,"volume":786,"transactions":9,"vwap":1112},"2025-07-17",10.459,{"date":1919,"open":1113,"high":1920,"low":1113,"close":1148,"change":1054,"percent_change":1474,"volume":1921,"transactions":9,"vwap":1148},"2025-07-16",10.449,49000,{"date":1923,"open":1446,"high":1446,"low":1106,"close":1469,"change":1924,"percent_change":1722,"volume":1925,"transactions":9,"vwap":1469},"2025-07-15",-0.085,90100,{"date":1927,"open":1455,"high":1928,"low":1455,"close":1929,"change":21,"percent_change":22,"volume":1930,"transactions":9,"vwap":1929},"2025-07-14",10.476,10.445,240500,{"date":1932,"open":1113,"high":19,"low":1862,"close":19,"change":1867,"percent_change":1203,"volume":1652,"transactions":9,"vwap":19},"2025-07-11",{"date":1934,"open":1094,"high":18,"low":1823,"close":1524,"change":734,"percent_change":833,"volume":1935,"transactions":9,"vwap":1524},"2025-07-10",247900,{"date":1937,"open":19,"high":1938,"low":1469,"close":1858,"change":1450,"percent_change":1049,"volume":1939,"transactions":9,"vwap":1858},"2025-07-09",10.443,34000,{"date":1941,"open":19,"high":1417,"low":1455,"close":1942,"change":774,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-07-08",10.392,-0.36,54100,{"date":1946,"open":1112,"high":17,"low":1469,"close":1148,"change":393,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1148},"2025-07-07",-1.04,188500,{"date":1950,"open":1951,"high":205,"low":1107,"close":1520,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1520},"2025-07-03",10.508,0.056,0.53,37200,{"date":1956,"open":1957,"high":1520,"low":1100,"close":1958,"change":1959,"percent_change":1225,"volume":1960,"transactions":9,"vwap":1958},"2025-07-02",10.424,10.484,0.004,79800,{"date":1962,"open":1446,"high":188,"low":1469,"close":1446,"change":734,"percent_change":833,"volume":1963,"transactions":9,"vwap":1446},"2025-07-01",116200,{"date":1965,"open":1417,"high":1107,"low":1966,"close":1399,"change":742,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1399},"2025-06-30",10.298,0.48,223800,{"date":1970,"open":1153,"high":20,"low":1153,"close":1100,"change":1101,"percent_change":1102,"volume":1971,"transactions":9,"vwap":1100},"2025-06-27",160100,{"date":1973,"open":1148,"high":1148,"low":1124,"close":1094,"change":498,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1094},"2025-06-26",-0.86,930900,{"date":1977,"open":1691,"high":205,"low":1148,"close":1107,"change":970,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1107},"2025-06-25",-1.41,32300,{"date":1981,"open":217,"high":245,"low":1081,"close":1192,"change":172,"percent_change":1896,"volume":1982,"transactions":9,"vwap":1192},"2025-06-24",51300,{"date":1984,"open":284,"high":284,"low":1446,"close":1163,"change":605,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1163},"2025-06-23",1.43,55100,{"date":1988,"open":207,"high":1082,"low":1148,"close":207,"change":1390,"percent_change":1391,"volume":1989,"transactions":9,"vwap":207},"2025-06-20",215400,{"date":1991,"open":189,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":976,"volume":1996,"transactions":9,"vwap":1994},"2025-06-18",10.598,10.461,10.524,0.014,43100,{"date":1998,"open":18,"high":219,"low":1929,"close":18,"change":440,"percent_change":638,"volume":744,"transactions":9,"vwap":18},"2025-06-17",{"date":2000,"open":1192,"high":1372,"low":1446,"close":1093,"change":2001,"percent_change":687,"volume":2002,"transactions":9,"vwap":1093},"2025-06-16",0.049,71100,{"date":2004,"open":216,"high":216,"low":1148,"close":1409,"change":2005,"percent_change":586,"volume":2006,"transactions":9,"vwap":1409},"2025-06-13",-0.129,47800,{"date":2008,"open":1093,"high":2009,"low":1093,"close":1086,"change":1483,"percent_change":2010,"volume":1485,"transactions":9,"vwap":1086},"2025-06-12",10.644,0.62,{"date":2012,"open":248,"high":1372,"low":1350,"close":2013,"change":1554,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-06-11",10.565,-0.7,81200,{"date":2017,"open":1081,"high":217,"low":1520,"close":217,"change":52,"percent_change":199,"volume":2018,"transactions":9,"vwap":217},"2025-06-10",68900,{"date":2020,"open":219,"high":219,"low":1399,"close":1520,"change":497,"percent_change":498,"volume":2021,"transactions":9,"vwap":1520},"2025-06-09",147000,{"date":2023,"open":1086,"high":1086,"low":1417,"close":1093,"change":1108,"percent_change":1299,"volume":2024,"transactions":9,"vwap":1093},"2025-06-06",37400,{"date":2026,"open":189,"high":17,"low":1546,"close":189,"change":1225,"percent_change":849,"volume":2027,"transactions":9,"vwap":189},"2025-06-05",49400,{"date":2029,"open":1858,"high":1520,"low":1094,"close":1417,"change":821,"percent_change":145,"volume":2030,"transactions":9,"vwap":1417},"2025-06-04",86000,{"date":2032,"open":18,"high":18,"low":2033,"close":1107,"change":1867,"percent_change":1203,"volume":1804,"transactions":9,"vwap":1107},"2025-06-03",10.361,{"date":2035,"open":188,"high":188,"low":1463,"close":1388,"change":2036,"percent_change":734,"volume":2037,"transactions":9,"vwap":1388},"2025-06-02",0.002,102300,{"date":2039,"open":1446,"high":18,"low":1463,"close":2040,"change":1615,"percent_change":1101,"volume":2041,"transactions":9,"vwap":2040},"2025-05-30",10.483,26700,{"date":2043,"open":1112,"high":189,"low":1092,"close":1446,"change":543,"percent_change":791,"volume":1265,"transactions":9,"vwap":1446},"2025-05-29",{"date":2045,"open":2046,"high":1092,"low":2046,"close":1463,"change":1108,"percent_change":946,"volume":2047,"transactions":9,"vwap":1463},"2025-05-28",10.259,172200,{"date":2049,"open":1125,"high":1092,"low":1125,"close":1119,"change":882,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1119},"2025-05-27",1.37,126300,{"date":2053,"open":2054,"high":1124,"low":2055,"close":1142,"change":734,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1142},"2025-05-23",10.2,10.111,0.2,165600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1141,"change":172,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1141},"2025-05-22",10.142,10.22,10.12,-0.29,66800,{"date":2066,"open":1140,"high":2067,"low":2068,"close":2054,"change":1248,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2054},"2025-05-21",10.386,10.183,-1.73,119800,{"date":2072,"open":1830,"high":1417,"low":1469,"close":1094,"change":249,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1094},"2025-05-20",-0.67,93700,{"date":2076,"open":1684,"high":1417,"low":1094,"close":1417,"change":1108,"percent_change":946,"volume":2077,"transactions":9,"vwap":1417},"2025-05-19",31000,{"date":2079,"open":1117,"high":2080,"low":1117,"close":1463,"change":167,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1463},"2025-05-16",10.444,1.17,85600,{"date":2084,"open":2062,"high":1117,"low":2062,"close":1501,"change":976,"percent_change":710,"volume":2085,"transactions":9,"vwap":1501},"2025-05-15",540000,{"date":2087,"open":1124,"high":1124,"low":2088,"close":2089,"change":350,"percent_change":1833,"volume":2090,"transactions":9,"vwap":2089},"2025-05-14",10.09,10.14,69400,{"date":2092,"open":1140,"high":1140,"low":1552,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-05-13",10.219,-0.123,-1.19,109800,{"date":2098,"open":1149,"high":1502,"low":1454,"close":2099,"change":1401,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-05-12",10.342,0.65,126500,{"date":2103,"open":1493,"high":1117,"low":2061,"close":2104,"change":686,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-05-09",10.275,0.54,52500,{"date":2108,"open":1469,"high":1469,"low":2054,"close":2061,"change":1554,"percent_change":1555,"volume":1601,"transactions":9,"vwap":2061},"2025-05-08",{"date":2110,"open":1493,"high":19,"low":2111,"close":2112,"change":628,"percent_change":268,"volume":2113,"transactions":9,"vwap":2112},"2025-05-07",10.271,10.295,31600,{"date":2115,"open":1524,"high":1524,"low":1679,"close":1119,"change":728,"percent_change":728,"volume":2116,"transactions":9,"vwap":1119},"2025-05-06",1987100,{"date":2118,"open":1119,"high":1092,"low":1119,"close":1119,"change":66,"percent_change":1470,"volume":2119,"transactions":9,"vwap":1119},"2025-05-05",14200,{"date":2121,"open":1153,"high":1463,"low":1679,"close":1094,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1094},"2025-05-02",0.164,1.61,52800,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":1226,"volume":2131,"transactions":9,"vwap":2129},"2025-05-01",10.173,10.294,10.216,0.037,16600,{"date":2133,"open":1133,"high":2134,"low":2135,"close":2134,"change":855,"percent_change":946,"volume":2136,"transactions":9,"vwap":2134},"2025-04-30",10.179,10.011,27700,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2062,"change":734,"percent_change":2056,"volume":1060,"transactions":9,"vwap":2062},"2025-04-29",10.15,10.045,{"date":181,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1299,"volume":2147,"transactions":9,"vwap":2145},10.043,10.101,10.0010004,10.1,0.057,79200]