[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEND":3,"homepage-market-summary":27,"stock-historical-GEND":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GEND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Genter Capital Dividend Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3127,0.428,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},12.92,12.87,0.05,0.39,54694.086523,13.91,11.05,21858.906363968,65.4,435,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},9.779,16071,5865926.590992,32.12,"2025-04-22",[179,182,191,200,209,218,228,236,246,253,260,270,278,287,298,306,314,322,330,338,345,352,359,368,378,387,398,407,417,425,430,440,448,457,466,474,483,490,498,507,513,520,526,534,543,551,558,565,572,579,587,596,603,610,618,626,633,641,647,653,661,667,672,678,684,691,696,703,709,715,722,727,732,739,745,752,758,763,768,776,781,787,793,796,801,807,812,818,826,832,835,840,845,851,857,863,867,872,877,883,888,895,902,907,911,915,919,924,930,934,940,945,949,953,956,959,964,968,972,979,983,988,992,998,1003,1009,1012,1018,1023,1030,1035,1039,1043,1046,1051,1055,1063,1070,1077,1083,1088,1092,1096,1101,1106,1112,1119,1124,1129,1133,1137,1142,1145,1148,1152,1159,1163,1170,1173,1179,1184,1189,1193,1196,1202,1207,1210,1215,1221,1227,1232,1239,1245,1250,1255,1262,1267,1273,1279,1285,1292,1298,1305,1312,1316,1322,1331,1336,1340,1348,1353,1361,1366,1373,1377,1382,1387,1394,1399,1404,1409,1414,1418,1422,1428,1433,1440,1446,1450,1454,1461,1467,1473,1479,1485,1491,1500,1507,1513,1519,1525,1529,1535,1539,1547,1552,1555,1558,1562,1565,1568,1572,1576,1579,1583,1588,1593,1596,1599,1602,1605,1610,1616,1621,1626,1633,1640,1644,1650,1653,1659,1664,1667,1671,1675,1679,1683,1687,1693,1696,1700,1703,1708,1714,1718,1722,1725,1730,1735,1740,1743,1747,1751,1754,1758,1761,1764,1767,1771,1776,1781,1786,1791,1796,1800,1805,1810,1813,1820,1825,1830,1834,1837,1840,1845,1849,1853,1857,1861,1866,1869,1873,1876,1880,1884,1889,1895,1901,1906,1908,1913,1915,1918,1920,1923,1927,1930,1934,1939,1943,1947,1951,1955,1960,1963,1967,1971,1974,1978,1981,1985,1988,1992,1996,1999,2002,2005,2007,2012,2015,2019,2023,2026,2030,2036,2039,2042,2045,2050,2056,2059,2064,2067,2072,2075,2081,2085,2089,2092,2097,2100,2103,2106,2111,2115],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},22,12.9199,{"date":183,"open":184,"high":18,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",12.8199,12.81,0.0977,0.76,1280.1977,46,12.8433,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",12.86,12.7723,-0.0251,-0.2,802.1977,80,12.8289,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",12.84,12.7974,-0.1921,-1.48,191.1977,17,12.8388,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",13.01,12.9895,-0.038,-0.29,427.8927,29,12.9988,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",12.975,13.05,13.0275,0.0424,0.33,4527.2737,36,13.0437,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":226,"vwap":235},"2026-09-24",13.1,12.9851,-0.0673,-0.52,3115.2757,13.0737,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",13.12,13.03,13.0524,-0.0814,-0.62,1540.1977,23,13.0579,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":62,"vwap":252},"2026-09-22",13.1338,-0.0315,-0.24,120.2477,13.1319,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":62,"vwap":259},"2026-09-21",13.1653,-0.0029,-0.02,35.2607,13.1848,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",13.16,13.21,13.1682,-0.0559,-0.42,1657.1977,34,13.1904,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":226,"vwap":277},"2026-09-17",13.14,13.2241,0.0489,0.37,988.1977,13.1845,{"date":279,"open":280,"high":280,"low":238,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",13.23,13.1752,-0.1837,-1.38,1065.226355,44,13.175,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",13.41,13.44,13.345,13.3589,-0.0171,-0.13,910.1977,30,13.3838,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":296,"vwap":305},"2026-09-14",13.72,13.376,0.0019,0.01,1025.1977,13.5602,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":180,"vwap":313},"2026-09-11",13.32,13.3741,0.0853,0.64,147.3767,13.343,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":180,"vwap":321},"2026-09-10",13.3,13.2888,-0.0454,-0.34,736.1977,13.2985,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",13.3342,-0.1241,-0.92,193.1977,24,13.3629,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",13.4583,-0.1016,-0.75,101.4477,18,13.5276,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":207,"vwap":344},"2026-09-04",13.5599,-0.0586,-0.43,23.1977,13.5499,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":244,"vwap":351},"2026-09-03",13.6185,0.069,0.51,45.1977,13.5911,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":244,"vwap":358},"2026-09-02",13.5495,0.0616,0.46,87.1977,13.5922,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",13.55,13.4879,-0.0204,-0.15,184.4431,21,13.5372,{"date":369,"open":370,"high":371,"low":372,"close":371,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",13.46,13.5083,13.45,-0.0117,-0.09,2931.1977,48,13.4778,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",13.545,13.52,-0.0053,-0.04,532.3227,20,13.5438,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",13.51,13.57,13.4999,13.5253,-0.0824,-0.61,3496.6977,31,13.5183,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",13.66,13.6077,0.03,0.22,1881.1977,40,13.6422,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",13.62,13.63,13.5777,-0.0087,-0.06,10495.1977,99,13.6222,{"date":418,"open":238,"high":410,"low":238,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-24",13.5864,0.0414,0.31,1886.5787,37,13.4944,{"date":426,"open":400,"high":400,"low":380,"close":380,"change":427,"percent_change":139,"volume":428,"transactions":268,"vwap":429},"2026-08-21",0.0433,569.6632,13.6287,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",13.59,13.5,13.5017,-0.1067,-0.78,592.5459,47,13.5908,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":187,"volume":446,"transactions":296,"vwap":447},"2026-08-19",13.75,13.7599,13.6084,0.1033,1302.0619,13.7175,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",13.49,13.5051,0.0848,0.63,579.0619,32,13.4993,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":296,"vwap":465},"2026-08-17",13.38,13.48,13.4203,-0.0536,-0.4,1219.0619,13.4014,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":455,"vwap":473},"2026-08-14",13.455,13.4739,0.0563,0.42,505.0619,13.4725,{"date":475,"open":450,"high":450,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",13.39,13.4176,0.0354,0.26,899.0619,27,13.4495,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":296,"vwap":489},"2026-08-12",13.3822,0.0358,0.27,246.0619,13.3618,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",13.3464,0.066,0.5,203.0619,28,13.3419,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-10",13.275,13.2804,0.0787,0.6,471.0619,26,13.2765,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":187,"volume":511,"transactions":505,"vwap":512},"2026-08-07",13.2017,0.0996,62.0619,13.1368,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":341,"percent_change":517,"volume":518,"transactions":216,"vwap":519},"2026-08-06",12.99,13.1021,-0.45,347.0619,13.0745,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":334,"volume":524,"transactions":481,"vwap":525},"2026-08-05",13.1607,-0.0999,253.0619,13.1734,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":296,"vwap":533},"2026-08-04",13.27,13.2606,0.0931,0.71,322.7413,13.2555,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":216,"vwap":542},"2026-08-03",13.13,13.2,13.1675,0.0316,0.24,484.8183,13.1525,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":481,"vwap":550},"2026-07-31",13.18,13.1359,0.0208,0.16,305.8333,13.1683,{"date":552,"open":230,"high":553,"low":230,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":481,"vwap":557},"2026-07-30",13.1151,-0.1392,-1.05,218.3014,13.0724,{"date":559,"open":528,"high":528,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":244,"vwap":564},"2026-07-29",13.2543,-0.0754,-0.57,181.0619,13.314,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":226,"vwap":289},"2026-07-28",13.54,13.3297,0.1127,0.85,636.0621,{"date":573,"open":286,"high":574,"low":286,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":396,"vwap":578},"2026-07-27",13.217,0.0239,0.18,521.0619,13.2063,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":244,"vwap":586},"2026-07-24",13.1209,13.1931,0.1442,1.11,352.697014,13.124,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",13.06,13.0489,-0.0351,-0.27,140.3014,19,13.0773,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":180,"vwap":602},"2026-07-22",13.084,0.038,0.29,129.3014,13.1479,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":385,"vwap":609},"2026-07-21",13.046,0.026,0.2,50.0619,13.093,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":505,"vwap":617},"2026-07-20",13.025,13.02,-0.0772,-0.59,600.3014,13.0355,{"date":619,"open":262,"high":262,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":455,"vwap":625},"2026-07-17",13.09,13.0972,-0.0156,-0.12,599.3014,13.1225,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":505,"vwap":546},"2026-07-16",13.15,13.1128,0.165,1.27,278.3774,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":600,"volume":638,"transactions":639,"vwap":640},"2026-07-15",13.0599,12.9478,0.0372,392.0619,39,12.9985,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":562,"volume":645,"transactions":594,"vwap":646},"2026-07-14",12.9106,-0.0745,30.0619,12.9966,{"date":648,"open":231,"high":231,"low":231,"close":231,"change":649,"percent_change":650,"volume":651,"transactions":328,"vwap":652},"2026-07-13",0.0561,0.43,114.0619,12.9577,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":471,"volume":660,"transactions":9,"vwap":658},"2026-07-10",12.95,12.97,12.89,12.929,0.054,800,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":402,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-09",12.83,12.875,0.23,400,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":666,"transactions":9,"vwap":669},"2026-07-08",12.845,-0.092,-0.71,{"date":673,"open":18,"high":674,"low":18,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-07",12.937,0.103,0.8,3400,{"date":679,"open":185,"high":202,"low":680,"close":681,"change":682,"percent_change":196,"volume":683,"transactions":9,"vwap":681},"2026-07-06",12.75,12.834,-0.026,7000,{"date":685,"open":686,"high":193,"low":687,"close":193,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":193},"2026-07-02",12.77,12.73,0.07,0.55,2800,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":171,"transactions":9,"vwap":693},"2026-07-01",12.79,0.089,0.7,{"date":697,"open":693,"high":693,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-30",12.7,12.701,-0.082,-0.64,1200,{"date":704,"open":589,"high":589,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-29",12.783,-0.069,-0.54,600,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-26",12.852,-0.007,-0.05,500,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":714,"transactions":9,"vwap":719},"2026-06-25",12.85,12.88,12.859,0.136,1.07,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":257,"percent_change":726,"volume":171,"transactions":9,"vwap":725},"2026-06-24",12.66,12.723,-0.16,{"date":728,"open":698,"high":686,"low":698,"close":729,"change":730,"percent_change":731,"volume":666,"transactions":9,"vwap":729},"2026-06-23",12.743,0.059,0.47,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":129,"volume":738,"transactions":9,"vwap":736},"2026-06-22",12.655,12.72,12.684,0.098,900,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":242,"volume":171,"transactions":9,"vwap":743},"2026-06-18",12.63,12.64,12.586,-0.079,{"date":746,"open":202,"high":193,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-17",12.65,12.665,-0.235,-1.82,15700,{"date":753,"open":754,"high":754,"low":717,"close":755,"change":756,"percent_change":757,"volume":738,"transactions":9,"vwap":755},"2026-06-16",12.925,12.9,0.014,0.11,{"date":759,"open":655,"high":655,"low":760,"close":760,"change":761,"percent_change":266,"volume":762,"transactions":9,"vwap":760},"2026-06-15",12.886,-0.054,300,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":762,"transactions":9,"vwap":765},"2026-06-12",12.94,0.076,0.59,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":738,"transactions":9,"vwap":773},"2026-06-11",12.82,12.885,12.819,12.864,0.134,1.05,{"date":777,"open":185,"high":202,"low":778,"close":687,"change":779,"percent_change":592,"volume":780,"transactions":9,"vwap":687},"2026-06-10",12.71,-0.034,4900,{"date":782,"open":783,"high":783,"low":778,"close":784,"change":785,"percent_change":548,"volume":786,"transactions":9,"vwap":784},"2026-06-09",12.775,12.764,0.02,1700,{"date":788,"open":789,"high":770,"low":789,"close":790,"change":791,"percent_change":342,"volume":792,"transactions":9,"vwap":790},"2026-06-08",12.5,12.744,-0.055,1400,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":700,"percent_change":701,"volume":666,"transactions":9,"vwap":795},"2026-06-05",12.799,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":762,"transactions":9,"vwap":798},"2026-06-04",12.881,0.149,1.17,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":319,"volume":806,"transactions":9,"vwap":804},"2026-06-03",12.76,12.732,-0.044,6100,{"date":808,"open":778,"high":809,"low":778,"close":809,"change":810,"percent_change":811,"volume":738,"transactions":9,"vwap":809},"2026-06-02",12.776,0.091,0.72,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-01",12.685,-0.046,-0.36,200,{"date":819,"open":820,"high":803,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-29",12.735,12.69,12.731,-0.061,-0.48,1900,{"date":827,"open":663,"high":663,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-28",12.792,-0.023,-0.18,1100,{"date":833,"open":193,"high":193,"low":834,"close":834,"change":257,"percent_change":726,"volume":762,"transactions":9,"vwap":834},"2026-05-27",12.815,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":817,"transactions":9,"vwap":837},"2026-05-26",12.835,-0.086,-0.67,{"date":841,"open":717,"high":842,"low":717,"close":842,"change":843,"percent_change":844,"volume":762,"transactions":9,"vwap":842},"2026-05-22",12.921,0.138,1.08,{"date":846,"open":847,"high":847,"low":687,"close":705,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":705},"2026-05-21",12.8,0.043,0.34,1300,{"date":852,"open":803,"high":686,"low":698,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-20",12.74,0.019,0.15,12900,{"date":858,"open":847,"high":847,"low":859,"close":860,"change":861,"percent_change":413,"volume":862,"transactions":9,"vwap":860},"2026-05-19",12.53,12.721,-0.008,2200,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":694,"percent_change":695,"volume":866,"transactions":9,"vwap":865},"2026-05-18",12.729,100,{"date":868,"open":847,"high":847,"low":869,"close":742,"change":870,"percent_change":463,"volume":871,"transactions":9,"vwap":742},"2026-05-15",12.6,-0.051,3200,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":876,"volume":817,"transactions":9,"vwap":874},"2026-05-14",12.691,0.123,0.98,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":714,"transactions":9,"vwap":880},"2026-05-13",12.56,12.568,-0.062,-0.49,{"date":884,"open":885,"high":886,"low":885,"close":741,"change":887,"percent_change":811,"volume":871,"transactions":9,"vwap":741},"2026-05-12",12.59,12.67,0.09,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-11",12.61,12.54,0.018,0.14,13100,{"date":896,"open":724,"high":724,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-08",12.51,12.522,-0.041,-0.33,5800,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":866,"transactions":9,"vwap":904},"2026-05-07",12.563,-0.112,-0.88,{"date":908,"open":748,"high":909,"low":724,"close":909,"change":910,"percent_change":887,"volume":660,"transactions":9,"vwap":909},"2026-05-06",12.675,0.011,{"date":912,"open":886,"high":886,"low":913,"close":913,"change":914,"percent_change":49,"volume":708,"transactions":9,"vwap":913},"2026-05-05",12.664,0.062,{"date":916,"open":202,"high":202,"low":917,"close":917,"change":918,"percent_change":69,"volume":786,"transactions":9,"vwap":917},"2026-05-04",12.602,-0.137,{"date":920,"open":803,"high":803,"low":921,"close":921,"change":922,"percent_change":923,"volume":806,"transactions":9,"vwap":921},"2026-05-01",12.739,-0.068,-0.53,{"date":925,"open":742,"high":663,"low":742,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-30",12.807,0.262,2.09,21300,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":914,"percent_change":494,"volume":817,"transactions":9,"vwap":933},"2026-04-29",12.57,12.545,{"date":935,"open":932,"high":932,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-28",12.483,-0.004,-0.03,6000,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":762,"transactions":9,"vwap":942},"2026-04-27",12.487,-0.035,-0.28,{"date":946,"open":947,"high":879,"low":789,"close":898,"change":918,"percent_change":69,"volume":948,"transactions":9,"vwap":898},"2026-04-24",12.55,5400,{"date":950,"open":869,"high":951,"low":869,"close":951,"change":952,"percent_change":584,"volume":817,"transactions":9,"vwap":951},"2026-04-23",12.659,0.139,{"date":954,"open":932,"high":932,"low":955,"close":955,"change":938,"percent_change":250,"volume":660,"transactions":9,"vwap":955},"2026-04-22",12.52,{"date":957,"open":947,"high":947,"low":947,"close":947,"change":958,"percent_change":713,"volume":817,"transactions":9,"vwap":947},"2026-04-21",-0.006,{"date":960,"open":741,"high":741,"low":961,"close":961,"change":962,"percent_change":364,"volume":963,"transactions":9,"vwap":961},"2026-04-20",12.556,-0.019,19700,{"date":965,"open":885,"high":890,"low":966,"close":966,"change":730,"percent_change":731,"volume":967,"transactions":9,"vwap":966},"2026-04-17",12.575,1800,{"date":969,"open":789,"high":955,"low":789,"close":970,"change":971,"percent_change":49,"volume":825,"transactions":9,"vwap":970},"2026-04-16",12.516,0.061,{"date":973,"open":974,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":792,"transactions":9,"vwap":976},"2026-04-15",12.48,12.495,12.455,-0.07,-0.56,{"date":980,"open":947,"high":947,"low":974,"close":981,"change":682,"percent_change":982,"volume":825,"transactions":9,"vwap":981},"2026-04-14",12.525,-0.21,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":866,"transactions":9,"vwap":985},"2026-04-13",12.551,0.021,0.17,{"date":989,"open":981,"high":859,"low":981,"close":859,"change":990,"percent_change":991,"volume":762,"transactions":9,"vwap":859},"2026-04-10",-0.088,-0.7,{"date":993,"open":869,"high":994,"low":869,"close":995,"change":996,"percent_change":139,"volume":997,"transactions":9,"vwap":995},"2026-04-09",12.62,12.618,0.04,1500,{"date":999,"open":955,"high":1000,"low":955,"close":1000,"change":1001,"percent_change":1002,"volume":666,"transactions":9,"vwap":1000},"2026-04-08",12.578,0.213,1.72,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":854,"percent_change":855,"volume":1008,"transactions":9,"vwap":1007},"2026-04-07",12.39,12.32,12.365,11800,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":986,"percent_change":987,"volume":866,"transactions":9,"vwap":1011},"2026-04-06",12.346,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":996,"volume":792,"transactions":9,"vwap":1016},"2026-04-02",12.33,12.3,12.325,0.005,{"date":1019,"open":1020,"high":1006,"low":1020,"close":1006,"change":1021,"percent_change":1022,"volume":997,"transactions":9,"vwap":1006},"2026-04-01",12.28,0.016,0.13,{"date":1024,"open":1025,"high":1006,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":786,"transactions":9,"vwap":1027},"2026-03-31",12.27,12.25,12.304,0.155,1.28,{"date":1031,"open":1026,"high":1026,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":714,"transactions":9,"vwap":1032},"2026-03-30",12.149,-0.194,-1.57,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":334,"volume":666,"transactions":9,"vwap":1037},"2026-03-27",12.343,-0.093,{"date":1040,"open":859,"high":859,"low":1041,"close":1041,"change":938,"percent_change":250,"volume":1042,"transactions":9,"vwap":1041},"2026-03-26",12.436,700,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":971,"percent_change":49,"volume":866,"transactions":9,"vwap":1045},"2026-03-25",12.466,{"date":1047,"open":1005,"high":1048,"low":1005,"close":1048,"change":1049,"percent_change":1050,"volume":817,"transactions":9,"vwap":1048},"2026-03-24",12.405,0.126,1.03,{"date":1052,"open":1014,"high":1014,"low":1025,"close":1053,"change":757,"percent_change":63,"volume":1054,"transactions":9,"vwap":1053},"2026-03-23",12.279,3000,{"date":1056,"open":1057,"high":1025,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-20",12.22,12.16,12.169,-0.115,-0.94,3500,{"date":1064,"open":1065,"high":1014,"low":1026,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-19",12.26,12.284,0.074,0.61,26700,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-18",12.4,12.21,-0.198,-1.6,2500,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":109,"volume":1082,"transactions":9,"vwap":1080},"2026-03-17",12.47,12.408,-0.001,19400,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":688,"percent_change":1087,"volume":817,"transactions":9,"vwap":1086},"2026-03-16",12.37,12.409,0.57,{"date":1089,"open":1085,"high":1085,"low":1090,"close":1090,"change":1091,"percent_change":104,"volume":666,"transactions":9,"vwap":1090},"2026-03-13",12.339,0.007,{"date":1093,"open":1005,"high":1005,"low":1094,"close":1094,"change":1095,"percent_change":615,"volume":762,"transactions":9,"vwap":1094},"2026-03-12",12.332,-0.073,{"date":1097,"open":1098,"high":1048,"low":1098,"close":1048,"change":1099,"percent_change":623,"volume":1100,"transactions":9,"vwap":1048},"2026-03-11",12.38,-0.015,2600,{"date":1102,"open":1103,"high":897,"low":1104,"close":1104,"change":1105,"percent_change":816,"volume":1042,"transactions":9,"vwap":1104},"2026-03-10",12.49,12.42,-0.045,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":762,"transactions":9,"vwap":1109},"2026-03-09",12.31,12.465,-0.028,-0.22,{"date":1113,"open":1079,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1114},"2026-03-06",12.493,12.45,-0.151,-1.19,4800,{"date":1120,"open":747,"high":747,"low":994,"close":1121,"change":1122,"percent_change":1075,"volume":1123,"transactions":9,"vwap":1121},"2026-03-05",12.644,-0.205,6900,{"date":1125,"open":663,"high":717,"low":185,"close":1126,"change":1127,"percent_change":665,"volume":1128,"transactions":9,"vwap":1126},"2026-03-04",12.849,0.029,4200,{"date":1130,"open":803,"high":18,"low":803,"close":770,"change":1131,"percent_change":1132,"volume":831,"transactions":9,"vwap":770},"2026-03-03",-0.128,-0.99,{"date":1134,"open":718,"high":1135,"low":718,"close":1135,"change":688,"percent_change":1136,"volume":738,"transactions":9,"vwap":1135},"2026-03-02",12.948,0.54,{"date":1138,"open":853,"high":1139,"low":687,"close":1140,"change":848,"percent_change":849,"volume":1141,"transactions":9,"vwap":1140},"2026-02-27",12.899,12.878,4500,{"date":1143,"open":202,"high":202,"low":1144,"close":837,"change":1099,"percent_change":623,"volume":792,"transactions":9,"vwap":837},"2026-02-26",12.78,{"date":1146,"open":202,"high":717,"low":853,"close":717,"change":1017,"percent_change":996,"volume":1147,"transactions":9,"vwap":717},"2026-02-25",2300,{"date":1149,"open":1150,"high":717,"low":693,"close":669,"change":1127,"percent_change":665,"volume":1151,"transactions":9,"vwap":669},"2026-02-24",12.801,25700,{"date":1153,"open":1154,"high":22,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-02-23",12.68,12.816,-0.057,-0.44,9200,{"date":1160,"open":717,"high":1161,"low":847,"close":1161,"change":606,"percent_change":607,"volume":1162,"transactions":9,"vwap":1161},"2026-02-20",12.873,3300,{"date":1164,"open":1165,"high":1165,"low":663,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-02-19",12.93,12.847,-0.053,-0.41,13800,{"date":1171,"open":193,"high":755,"low":202,"close":755,"change":766,"percent_change":767,"volume":1172,"transactions":9,"vwap":755},"2026-02-18",25000,{"date":1174,"open":185,"high":18,"low":1144,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-17",12.824,-0.089,-0.69,24100,{"date":1180,"open":770,"high":1165,"low":770,"close":1181,"change":1182,"percent_change":1183,"volume":850,"transactions":9,"vwap":1181},"2026-02-13",12.913,0.105,0.82,{"date":1185,"open":239,"high":239,"low":1186,"close":1186,"change":1187,"percent_change":205,"volume":1188,"transactions":9,"vwap":1186},"2026-02-12",12.808,-0.192,3700,{"date":1190,"open":272,"high":272,"low":655,"close":1191,"change":1192,"percent_change":811,"volume":1147,"transactions":9,"vwap":1191},"2026-02-11",13,0.093,{"date":1194,"open":17,"high":1165,"low":1195,"close":1195,"change":910,"percent_change":887,"volume":690,"transactions":9,"vwap":1195},"2026-02-10",12.907,{"date":1197,"open":239,"high":239,"low":770,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-09",12.896,0.013,0.1,7100,{"date":1203,"open":803,"high":755,"low":803,"close":1204,"change":1205,"percent_change":1206,"volume":702,"transactions":9,"vwap":1204},"2026-02-06",12.883,0.223,1.76,{"date":1208,"open":994,"high":724,"low":890,"close":724,"change":1209,"percent_change":104,"volume":831,"transactions":9,"vwap":724},"2026-02-05",0.008,{"date":1211,"open":869,"high":724,"low":869,"close":1212,"change":1213,"percent_change":1214,"volume":786,"transactions":9,"vwap":1212},"2026-02-04",12.652,0.161,1.29,{"date":1216,"open":955,"high":955,"low":1104,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-03",12.491,0.116,0.94,19900,{"date":1222,"open":1020,"high":1098,"low":1025,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-02",12.375,0.108,0.88,355400,{"date":1228,"open":1073,"high":1229,"low":1058,"close":1229,"change":1230,"percent_change":531,"volume":1231,"transactions":9,"vwap":1229},"2026-01-30",12.267,0.087,29400,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":487,"volume":1238,"transactions":9,"vwap":1236},"2026-01-29",12.17,12.185,12.18,0.033,56000,{"date":1240,"open":1241,"high":1234,"low":1242,"close":1243,"change":996,"percent_change":224,"volume":1244,"transactions":9,"vwap":1243},"2026-01-28",12.166,12.09,12.147,36900,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":607,"volume":817,"transactions":9,"vwap":1248},"2026-01-27",12.11,12.107,0.024,{"date":1251,"open":1247,"high":1247,"low":1252,"close":1253,"change":730,"percent_change":49,"volume":1254,"transactions":9,"vwap":1253},"2026-01-26",12.07,12.083,73900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":870,"percent_change":266,"volume":1261,"transactions":9,"vwap":1260},"2026-01-23",12.03,12.06,11.98,12.024,84500,{"date":1263,"open":1247,"high":1247,"low":1264,"close":1264,"change":1265,"percent_change":531,"volume":1266,"transactions":9,"vwap":1264},"2026-01-22",12.075,0.085,28300,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":548,"percent_change":1272,"volume":1042,"transactions":9,"vwap":1271},"2026-01-21",11.948,12.01,11.99,1.35,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":205,"volume":1278,"transactions":9,"vwap":1276},"2026-01-20",11.89,11.83,-0.178,256100,{"date":1280,"open":1271,"high":1281,"low":1259,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-01-16",12.0080004,-0.017,-0.14,30600,{"date":1286,"open":1287,"high":1258,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-01-15",11.988,12.025,0.106,0.89,180600,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1067,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-14",11.86,11.919,0.62,108800,{"date":1299,"open":1294,"high":1294,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-13",11.82,11.845,0.022,0.19,215800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":402,"volume":1311,"transactions":9,"vwap":1308},"2026-01-12",11.8,11.823,11.79,0.003,417700,{"date":1313,"open":1300,"high":1314,"low":1300,"close":1300,"change":996,"percent_change":849,"volume":1315,"transactions":9,"vwap":1300},"2026-01-09",11.84,65500,{"date":1317,"open":1318,"high":1309,"low":1318,"close":1319,"change":1320,"percent_change":689,"volume":1321,"transactions":9,"vwap":1319},"2026-01-08",11.76,11.78,0.065,199700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-07",11.71,11.74,11.68,11.715,-0.08,-0.68,56200,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":104,"percent_change":349,"volume":1335,"transactions":9,"vwap":1334},"2026-01-06",11.75,11.795,26400,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1067,"percent_change":453,"volume":1315,"transactions":9,"vwap":1339},"2026-01-05",11.69,11.735,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1343,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1343},"2026-01-02",11.64,11.661,11.61,0.131,1.14,14400,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":850,"transactions":9,"vwap":1350},"2025-12-31",11.53,-0.114,-0.98,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":824,"volume":1360,"transactions":9,"vwap":1358},"2025-12-30",11.625,11.66,11.6,11.644,-0.056,2000,{"date":1362,"open":1324,"high":1324,"low":1326,"close":1363,"change":1237,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-12-29",11.7,0.28,14300,{"date":1367,"open":1324,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":944,"volume":1372,"transactions":9,"vwap":1370},"2025-12-26",11.72,11.65,11.667,-0.033,28900,{"date":1374,"open":1375,"high":1363,"low":1375,"close":1363,"change":104,"percent_change":1376,"volume":1360,"transactions":9,"vwap":1363},"2025-12-24",11.695,0.52,{"date":1378,"open":1342,"high":1369,"low":1379,"close":1342,"change":1380,"percent_change":1022,"volume":1381,"transactions":9,"vwap":1342},"2025-12-23",11.63,0.015,64800,{"date":1383,"open":1384,"high":1369,"low":1344,"close":1355,"change":1385,"percent_change":1068,"volume":1386,"transactions":9,"vwap":1355},"2025-12-22",11.615,0.071,121700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1364,"volume":1393,"transactions":9,"vwap":1391},"2025-12-19",11.56,11.59,11.554,0.032,35200,{"date":1395,"open":1389,"high":1389,"low":1396,"close":1397,"change":1110,"percent_change":250,"volume":1398,"transactions":9,"vwap":1397},"2025-12-18",11.52,11.522,2700,{"date":1400,"open":1401,"high":1389,"low":1401,"close":1402,"change":402,"percent_change":479,"volume":1403,"transactions":9,"vwap":1402},"2025-12-17",11.535,11.55,66000,{"date":1405,"open":1384,"high":1384,"low":1396,"close":1396,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1396},"2025-12-16",-0.165,-1.41,76900,{"date":1410,"open":1369,"high":1411,"low":1412,"close":1411,"change":1265,"percent_change":35,"volume":1413,"transactions":9,"vwap":1411},"2025-12-15",11.685,11.62,19500,{"date":1415,"open":1379,"high":1369,"low":1416,"close":1357,"change":700,"percent_change":991,"volume":1417,"transactions":9,"vwap":1357},"2025-12-12",11.58,318000,{"date":1419,"open":1411,"high":1363,"low":1356,"close":1420,"change":104,"percent_change":1376,"volume":1421,"transactions":9,"vwap":1420},"2025-12-11",11.682,262800,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":171,"transactions":9,"vwap":1425},"2025-12-10",11.46,11.622,0.194,1.7,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":829,"percent_change":196,"volume":1432,"transactions":9,"vwap":1431},"2025-12-09",11.49,11.428,10900,{"date":1434,"open":1435,"high":1430,"low":1436,"close":1437,"change":1438,"percent_change":342,"volume":1439,"transactions":9,"vwap":1437},"2025-12-08",11.48,11.43,11.451,-0.049,163800,{"date":1441,"open":1350,"high":1350,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-12-05",11.5,-0.012,-0.1,193000,{"date":1447,"open":1430,"high":1448,"low":1430,"close":1448,"change":1099,"percent_change":294,"volume":1449,"transactions":9,"vwap":1448},"2025-12-04",11.512,81400,{"date":1451,"open":1350,"high":1402,"low":1396,"close":1452,"change":1453,"percent_change":79,"volume":1128,"transactions":9,"vwap":1452},"2025-12-03",11.527,0.152,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1456,"change":1459,"percent_change":319,"volume":1460,"transactions":9,"vwap":1456},"2025-12-02",11.375,11.39,11.34,-0.039,124100,{"date":1462,"open":1435,"high":1442,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-12-01",11.414,-0.104,-0.9,59100,{"date":1468,"open":1396,"high":1396,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-11-28",11.518,0.088,0.77,30000,{"date":1474,"open":1475,"high":1476,"low":1457,"close":1436,"change":1477,"percent_change":650,"volume":1478,"transactions":9,"vwap":1436},"2025-11-26",11.401,11.44,0.049,459500,{"date":1480,"open":1481,"high":1457,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1403,"transactions":9,"vwap":1482},"2025-11-25",11.33,11.381,0.124,1.1,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":861,"percent_change":977,"volume":1490,"transactions":9,"vwap":1489},"2025-11-24",11.29,11.54,11.257,115300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-11-21",11.31,11.36,11.255,11.265,0.205,1.85,32400,{"date":1501,"open":1502,"high":1502,"low":23,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-20",11.27,11.06,-0.106,-0.95,143100,{"date":1508,"open":1494,"high":1494,"low":1509,"close":1510,"change":1511,"percent_change":342,"volume":1512,"transactions":9,"vwap":1510},"2025-11-19",11.15,11.166,-0.048,7300,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":659,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-11-18",11.182,11.214,0.48,43300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1465,"volume":1100,"transactions":9,"vwap":1523},"2025-11-17",11.285,11.32,11.16,-0.101,{"date":1526,"open":1522,"high":1522,"low":1527,"close":1527,"change":943,"percent_change":1528,"volume":762,"transactions":9,"vwap":1527},"2025-11-14",11.261,-0.31,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":708,"transactions":9,"vwap":1532},"2025-11-13",11.42,11.296,-0.075,-0.66,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":767,"volume":866,"transactions":9,"vwap":1537},"2025-11-12",11.371,0.067,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-11-11",11.28,11.35,11.304,0.109,0.97,11500,{"date":1548,"open":1549,"high":1550,"low":1509,"close":1550,"change":854,"percent_change":987,"volume":1551,"transactions":9,"vwap":1550},"2025-11-10",11.19,11.195,12400,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":756,"percent_change":1022,"volume":866,"transactions":9,"vwap":1554},"2025-11-07",11.176,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":854,"percent_change":987,"volume":866,"transactions":9,"vwap":1557},"2025-11-06",11.162,{"date":1559,"open":1509,"high":1509,"low":1560,"close":1560,"change":1021,"percent_change":893,"volume":1561,"transactions":9,"vwap":1560},"2025-11-05",11.143,7200,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":829,"percent_change":982,"volume":817,"transactions":9,"vwap":1564},"2025-11-04",11.127,{"date":1566,"open":1567,"high":1509,"low":1567,"close":1509,"change":1511,"percent_change":342,"volume":1054,"transactions":9,"vwap":1509},"2025-11-03",11.08,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":224,"volume":866,"transactions":9,"vwap":1570},"2025-10-31",11.198,0.037,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":899,"percent_change":1575,"volume":866,"transactions":9,"vwap":1574},"2025-10-30",11.161,-0.37,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":990,"percent_change":436,"volume":866,"transactions":9,"vwap":1578},"2025-10-29",11.202,{"date":1580,"open":1581,"high":1581,"low":1487,"close":1487,"change":213,"percent_change":319,"volume":1582,"transactions":9,"vwap":1487},"2025-10-28",11.3,5700,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":762,"transactions":9,"vwap":1585},"2025-10-27",11.328,0.034,0.3,{"date":1589,"open":1522,"high":1522,"low":1590,"close":1590,"change":1591,"percent_change":20,"volume":1592,"transactions":9,"vwap":1590},"2025-10-24",11.294,0.044,4400,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":861,"percent_change":977,"volume":866,"transactions":9,"vwap":1595},"2025-10-23",11.25,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":791,"percent_change":882,"volume":866,"transactions":9,"vwap":1598},"2025-10-22",11.258,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":712,"percent_change":413,"volume":866,"transactions":9,"vwap":1601},"2025-10-21",11.313,{"date":1603,"open":1522,"high":1522,"low":1522,"close":1522,"change":737,"percent_change":1604,"volume":866,"transactions":9,"vwap":1522},"2025-10-20",0.87,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":887,"percent_change":1609,"volume":792,"transactions":9,"vwap":1608},"2025-10-17",11.24,11.222,0.81,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":762,"transactions":9,"vwap":1613},"2025-10-16",11.268,11.132,-0.149,-1.32,{"date":1617,"open":1493,"high":1493,"low":1618,"close":1618,"change":1619,"percent_change":303,"volume":1620,"transactions":9,"vwap":1618},"2025-10-15",11.281,0.001,5300,{"date":1622,"open":1623,"high":1541,"low":1623,"close":1541,"change":1624,"percent_change":1625,"volume":831,"transactions":9,"vwap":1541},"2025-10-14",11.14,0.102,0.91,{"date":1627,"open":1628,"high":1629,"low":1509,"close":1630,"change":1631,"percent_change":695,"volume":1632,"transactions":9,"vwap":1630},"2025-10-13",11.17,11.23,11.178,0.078,8600,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-10",11.13,11.1,-0.184,-1.63,4700,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":978,"volume":866,"transactions":9,"vwap":1642},"2025-10-09",11.284,-0.064,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1443,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-08",11.4,11.348,-0.11,4300,{"date":1651,"open":1494,"high":1494,"low":1494,"close":1494,"change":1652,"percent_change":785,"volume":762,"transactions":9,"vwap":1494},"2025-10-07",0.002,{"date":1654,"open":1493,"high":1646,"low":1493,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-06",11.358,-0.022,-0.19,7400,{"date":1660,"open":1646,"high":1424,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":708,"transactions":9,"vwap":1661},"2025-10-03",11.38,0.046,0.41,{"date":1665,"open":1493,"high":1666,"low":1493,"close":1666,"change":1209,"percent_change":688,"volume":1054,"transactions":9,"vwap":1666},"2025-10-02",11.334,{"date":1668,"open":1493,"high":1481,"low":1493,"close":1669,"change":962,"percent_change":1670,"volume":1042,"transactions":9,"vwap":1669},"2025-10-01",11.326,-0.17,{"date":1672,"open":1487,"high":1673,"low":1487,"close":1673,"change":1192,"percent_change":1674,"volume":666,"transactions":9,"vwap":1673},"2025-09-30",11.345,0.83,{"date":1676,"open":1629,"high":1677,"low":1629,"close":1677,"change":922,"percent_change":1678,"volume":817,"transactions":9,"vwap":1677},"2025-09-29",11.252,-0.6,{"date":1680,"open":1681,"high":1682,"low":1532,"close":1522,"change":348,"percent_change":1068,"volume":825,"transactions":9,"vwap":1522},"2025-09-26",11.299,11.323,{"date":1684,"open":1607,"high":1685,"low":1607,"close":1685,"change":1686,"percent_change":562,"volume":817,"transactions":9,"vwap":1685},"2025-09-25",11.251,-0.065,{"date":1688,"open":1689,"high":1494,"low":1581,"close":1690,"change":1691,"percent_change":623,"volume":1692,"transactions":9,"vwap":1690},"2025-09-24",11.344,11.316,-0.014,5500,{"date":1694,"open":1661,"high":1661,"low":1493,"close":1481,"change":606,"percent_change":665,"volume":1695,"transactions":9,"vwap":1481},"2025-09-23",1600,{"date":1697,"open":1458,"high":1458,"low":1541,"close":1543,"change":1698,"percent_change":1699,"volume":862,"transactions":9,"vwap":1543},"2025-09-22",-0.058,-0.51,{"date":1701,"open":1481,"high":1702,"low":1481,"close":1702,"change":1619,"percent_change":303,"volume":1062,"transactions":9,"vwap":1702},"2025-09-19",11.362,{"date":1704,"open":1581,"high":1705,"low":1581,"close":1706,"change":1586,"percent_change":1587,"volume":1707,"transactions":9,"vwap":1706},"2025-09-18",11.365,11.361,40400,{"date":1709,"open":1710,"high":1710,"low":1581,"close":1711,"change":1712,"percent_change":275,"volume":1713,"transactions":9,"vwap":1711},"2025-09-17",11.37,11.327,0.042,10200,{"date":1715,"open":1716,"high":1521,"low":1716,"close":1521,"change":805,"percent_change":1717,"volume":714,"transactions":9,"vwap":1521},"2025-09-16",11.264,-0.39,{"date":1719,"open":1522,"high":1481,"low":1493,"close":1720,"change":1698,"percent_change":1699,"volume":1721,"transactions":9,"vwap":1720},"2025-09-15",11.329,11000,{"date":1723,"open":1661,"high":1724,"low":1661,"close":1724,"change":829,"percent_change":196,"volume":786,"transactions":9,"vwap":1724},"2025-09-12",11.387,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":666,"transactions":9,"vwap":1727},"2025-09-11",11.41,0.135,1.2,{"date":1731,"open":1502,"high":1732,"low":1733,"close":1732,"change":1734,"percent_change":607,"volume":1695,"transactions":9,"vwap":1732},"2025-09-10",11.275,11.263,0.023,{"date":1736,"open":1607,"high":1737,"low":1607,"close":1677,"change":1738,"percent_change":1739,"volume":1162,"transactions":9,"vwap":1677},"2025-09-09",11.26,0.063,0.56,{"date":1741,"open":1523,"high":1742,"low":1523,"close":1742,"change":922,"percent_change":1678,"volume":1695,"transactions":9,"vwap":1742},"2025-09-08",11.189,{"date":1744,"open":1487,"high":1487,"low":1489,"close":1489,"change":1745,"percent_change":1746,"volume":666,"transactions":9,"vwap":1489},"2025-09-05",-0.043,-0.38,{"date":1748,"open":1749,"high":1581,"low":1749,"close":1581,"change":104,"percent_change":1750,"volume":666,"transactions":9,"vwap":1581},"2025-09-04",11.288,0.53,{"date":1752,"open":1737,"high":1737,"low":1607,"close":1607,"change":1156,"percent_change":1753,"volume":817,"transactions":9,"vwap":1607},"2025-09-03",-0.5,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":592,"volume":866,"transactions":9,"vwap":1756},"2025-09-02",11.297,-0.031,{"date":1759,"open":1585,"high":1585,"low":1585,"close":1585,"change":1760,"percent_change":487,"volume":866,"transactions":9,"vwap":1585},"2025-08-29",0.031,{"date":1762,"open":1612,"high":1493,"low":1612,"close":1756,"change":1443,"percent_change":1648,"volume":1763,"transactions":9,"vwap":1756},"2025-08-28",30400,{"date":1765,"open":1541,"high":1766,"low":1541,"close":1766,"change":1127,"percent_change":479,"volume":762,"transactions":9,"vwap":1766},"2025-08-27",11.309,{"date":1768,"open":1769,"high":1541,"low":1769,"close":1541,"change":1770,"percent_change":1770,"volume":762,"transactions":9,"vwap":1541},"2025-08-26",11.259,0,{"date":1772,"open":1458,"high":1458,"low":1541,"close":1541,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1541},"2025-08-25",-0.087,-0.77,2100,{"date":1777,"open":1661,"high":1661,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":831,"transactions":9,"vwap":1778},"2025-08-22",11.367,0.179,1.6,{"date":1782,"open":1549,"high":1549,"low":1783,"close":1784,"change":1785,"percent_change":1328,"volume":762,"transactions":9,"vwap":1784},"2025-08-21",11.185,11.188,-0.009,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":275,"volume":817,"transactions":9,"vwap":1789},"2025-08-20",11.21,11.197,0.041,{"date":1792,"open":1523,"high":1523,"low":1793,"close":1793,"change":1794,"percent_change":731,"volume":1795,"transactions":9,"vwap":1793},"2025-08-19",11.156,0.052,16000,{"date":1797,"open":1509,"high":1541,"low":1798,"close":1798,"change":1799,"percent_change":1444,"volume":1201,"transactions":9,"vwap":1798},"2025-08-18",11.104,-0.011,{"date":1801,"open":1802,"high":1523,"low":1803,"close":1803,"change":383,"percent_change":816,"volume":1804,"transactions":9,"vwap":1803},"2025-08-15",11.125,11.115,10300,{"date":1806,"open":1628,"high":1628,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":850,"transactions":9,"vwap":1807},"2025-08-14",11.155,0.009,0.08,{"date":1811,"open":1623,"high":1812,"low":1623,"close":1812,"change":1265,"percent_change":1471,"volume":762,"transactions":9,"vwap":1812},"2025-08-13",11.146,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-08-12",11.031,11.061,0.151,1.38,2400,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":943,"percent_change":1824,"volume":762,"transactions":9,"vwap":1823},"2025-08-11",10.93,10.91,-0.32,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":766,"percent_change":695,"volume":666,"transactions":9,"vwap":1829},"2025-08-08",10.9,10.98,10.945,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1249,"percent_change":403,"volume":817,"transactions":9,"vwap":1833},"2025-08-07",10.84,10.869,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":938,"percent_change":944,"volume":866,"transactions":9,"vwap":1836},"2025-08-06",10.845,{"date":1838,"open":1827,"high":1827,"low":1832,"close":1839,"change":1099,"percent_change":1283,"volume":1054,"transactions":9,"vwap":1839},"2025-08-05",10.875,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":631,"volume":660,"transactions":9,"vwap":1843},"2025-08-04",10.85,10.89,0.137,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":713,"percent_change":1848,"volume":866,"transactions":9,"vwap":1847},"2025-08-01",10.753,-0.46,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":906,"volume":866,"transactions":9,"vwap":1851},"2025-07-31",10.803,-0.096,{"date":1854,"open":1828,"high":1828,"low":1855,"close":1855,"change":1856,"percent_change":214,"volume":708,"transactions":9,"vwap":1855},"2025-07-30",10.899,-0.032,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1785,"percent_change":1328,"volume":817,"transactions":9,"vwap":1860},"2025-07-29",10.935,10.931,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1459,"percent_change":816,"volume":1147,"transactions":9,"vwap":1865},"2025-07-28",10.97,10.927,10.94,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1790,"percent_change":275,"volume":817,"transactions":9,"vwap":1868},"2025-07-25",10.979,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1773,"percent_change":1872,"volume":866,"transactions":9,"vwap":1871},"2025-07-24",10.938,-0.79,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":348,"percent_change":453,"volume":817,"transactions":9,"vwap":1875},"2025-07-23",11.025,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":493,"percent_change":1068,"volume":171,"transactions":9,"vwap":1879},"2025-07-22",10.918,10.956,{"date":1881,"open":1822,"high":1822,"low":1843,"close":1843,"change":1882,"percent_change":548,"volume":1883,"transactions":9,"vwap":1843},"2025-07-21",0.017,5200,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":257,"percent_change":830,"volume":780,"transactions":9,"vwap":1888},"2025-07-18",10.95,10.842,10.873,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":676,"volume":1894,"transactions":9,"vwap":1892},"2025-07-17",10.88,10.893,0.086,162500,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":666,"transactions":9,"vwap":1898},"2025-07-16",10.81,10.807,-0.113,-1.03,{"date":1902,"open":1903,"high":1822,"low":1903,"close":1904,"change":785,"percent_change":576,"volume":1905,"transactions":9,"vwap":1904},"2025-07-15",10.74,10.92,34300,{"date":1907,"open":1843,"high":1827,"low":1843,"close":1827,"change":1249,"percent_change":403,"volume":817,"transactions":9,"vwap":1827},"2025-07-14",{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":866,"transactions":9,"vwap":1910},"2025-07-11",10.876,-0.094,-0.86,{"date":1914,"open":1863,"high":1863,"low":1863,"close":1863,"change":688,"percent_change":311,"volume":866,"transactions":9,"vwap":1863},"2025-07-10",{"date":1916,"open":1827,"high":1827,"low":1827,"close":1827,"change":1917,"percent_change":119,"volume":762,"transactions":9,"vwap":1827},"2025-07-09",0.027,{"date":1919,"open":1888,"high":1888,"low":1888,"close":1888,"change":848,"percent_change":124,"volume":866,"transactions":9,"vwap":1888},"2025-07-08",{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1464,"percent_change":1505,"volume":817,"transactions":9,"vwap":1922},"2025-07-07",10.83,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":731,"volume":866,"transactions":9,"vwap":1925},"2025-07-03",10.934,0.051,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":19,"percent_change":356,"volume":866,"transactions":9,"vwap":1929},"2025-07-02",10.883,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1346,"volume":866,"transactions":9,"vwap":1932},"2025-07-01",10.833,0.122,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":914,"percent_change":1938,"volume":817,"transactions":9,"vwap":1937},"2025-06-30",10.7,10.711,0.58,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":615,"volume":866,"transactions":9,"vwap":1941},"2025-06-27",10.649,-0.063,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":311,"volume":866,"transactions":9,"vwap":1945},"2025-06-26",10.712,0.068,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1111,"volume":866,"transactions":9,"vwap":1949},"2025-06-25",10.644,-0.024,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1954,"percent_change":1750,"volume":866,"transactions":9,"vwap":1953},"2025-06-24",10.668,0.056,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1470,"percent_change":1959,"volume":817,"transactions":9,"vwap":1958},"2025-06-23",10.59,10.612,0.84,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1734,"percent_change":403,"volume":866,"transactions":9,"vwap":1962},"2025-06-20",10.524,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":996,"volume":866,"transactions":9,"vwap":1965},"2025-06-18",10.501,0.004,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1911,"percent_change":1970,"volume":866,"transactions":9,"vwap":1969},"2025-06-17",10.497,-0.89,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1067,"percent_change":695,"volume":866,"transactions":9,"vwap":1973},"2025-06-16",10.591,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1351,"percent_change":1977,"volume":866,"transactions":9,"vwap":1976},"2025-06-13",10.517,-1.07,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1712,"percent_change":124,"volume":866,"transactions":9,"vwap":1980},"2025-06-12",10.631,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":592,"volume":866,"transactions":9,"vwap":1983},"2025-06-11",10.589,-0.029,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1631,"percent_change":156,"volume":866,"transactions":9,"vwap":1987},"2025-06-10",10.618,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":849,"volume":866,"transactions":9,"vwap":1990},"2025-06-09",10.54,0.036,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":800,"volume":866,"transactions":9,"vwap":1994},"2025-06-06",10.504,0.121,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1656,"percent_change":982,"volume":866,"transactions":9,"vwap":1998},"2025-06-05",10.383,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":761,"percent_change":233,"volume":866,"transactions":9,"vwap":2001},"2025-06-04",10.405,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":766,"percent_change":35,"volume":866,"transactions":9,"vwap":2004},"2025-06-03",10.459,{"date":2006,"open":1998,"high":1998,"low":1998,"close":1998,"change":303,"percent_change":1200,"volume":866,"transactions":9,"vwap":1998},"2025-06-02",{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":866,"transactions":9,"vwap":2009},"2025-05-30",10.373,0.045,0.44,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2010,"percent_change":2011,"volume":866,"transactions":9,"vwap":2014},"2025-05-29",10.328,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":326,"volume":866,"transactions":9,"vwap":2017},"2025-05-28",10.283,-0.095,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":855,"percent_change":2022,"volume":866,"transactions":9,"vwap":2021},"2025-05-27",10.378,1.47,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":1785,"percent_change":374,"volume":866,"transactions":9,"vwap":2025},"2025-05-23",10.228,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":816,"volume":866,"transactions":9,"vwap":2028},"2025-05-22",10.237,-0.037,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":866,"transactions":9,"vwap":2033},"2025-05-21",10.33,10.274,-0.196,-1.87,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":756,"percent_change":1022,"volume":1360,"transactions":9,"vwap":2038},"2025-05-20",10.47,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":756,"percent_change":1022,"volume":866,"transactions":9,"vwap":2041},"2025-05-19",10.456,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":887,"percent_change":1604,"volume":866,"transactions":9,"vwap":2044},"2025-05-16",10.442,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":866,"transactions":9,"vwap":2047},"2025-05-15",10.352,0.157,1.54,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":171,"transactions":9,"vwap":2053},"2025-05-14",10.23,10.195,-0.109,-1.06,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":383,"percent_change":1717,"volume":866,"transactions":9,"vwap":2058},"2025-05-13",10.304,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":2063,"volume":866,"transactions":9,"vwap":2061},"2025-05-12",10.344,0.226,2.23,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":1249,"percent_change":540,"volume":866,"transactions":9,"vwap":2066},"2025-05-09",10.118,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":19,"percent_change":494,"volume":862,"transactions":9,"vwap":2071},"2025-05-08",10.07,10.15,10.094,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":1571,"percent_change":275,"volume":866,"transactions":9,"vwap":2074},"2025-05-07",10.044,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":738,"transactions":9,"vwap":2078},"2025-05-06",10.03,10.007,-0.105,-1.04,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":823,"percent_change":1678,"volume":825,"transactions":9,"vwap":2084},"2025-05-05",10.14,10.112,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":1022,"percent_change":1214,"volume":817,"transactions":9,"vwap":2088},"2025-05-02",10.18,10.173,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":1081,"percent_change":109,"volume":866,"transactions":9,"vwap":2091},"2025-05-01",10.043,{"date":2093,"open":2094,"high":2074,"low":2095,"close":2074,"change":1392,"percent_change":139,"volume":2096,"transactions":9,"vwap":2074},"2025-04-30",9.96,9.95,6700,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":1392,"percent_change":139,"volume":866,"transactions":9,"vwap":2099},"2025-04-29",10.012,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":914,"percent_change":453,"volume":866,"transactions":9,"vwap":2102},"2025-04-28",9.98,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":1656,"percent_change":1111,"volume":866,"transactions":9,"vwap":2105},"2025-04-25",9.918,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":866,"transactions":9,"vwap":2108},"2025-04-24",9.94,0.095,0.96,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":493,"percent_change":2114,"volume":866,"transactions":9,"vwap":2113},"2025-04-23",9.845,0.67,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":1770,"percent_change":1770,"volume":866,"transactions":9,"vwap":173}]