[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GENT":3,"homepage-market-summary":29,"stock-historical-GENT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GENT","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 Taxable Quality Intermediate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3078,0.426,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.889,9.92,9.925,9.865,9.93,-0.041,-0.41,58663,10.95,37040.613179688,2.2,594,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},34528,12602653.294922,-3.52,"2025-04-22",[180,183,191,201,210,220,229,239,246,256,264,272,278,287,295,301,309,317,327,335,341,349,356,363,370,380,390,399,408,414,423,430,438,444,452,458,466,472,480,489,496,502,508,513,518,524,528,533,540,545,551,556,561,569,576,586,592,598,604,610,613,617,620,623,626,630,633,640,647,653,658,661,664,667,673,678,682,685,689,693,696,699,703,707,710,713,717,720,723,727,731,735,738,741,744,748,751,753,756,759,763,768,772,776,780,783,786,789,792,796,801,805,810,814,818,822,826,829,832,835,839,843,846,848,852,855,858,861,864,868,871,874,879,882,886,892,897,900,903,906,909,911,914,918,923,929,934,939,943,947,951,957,962,967,972,976,981,984,988,991,994,996,1000,1006,1013,1017,1020,1023,1028,1032,1036,1040,1044,1048,1051,1054,1058,1061,1064,1069,1076,1082,1087,1090,1093,1097,1100,1104,1108,1111,1113,1115,1122,1126,1129,1131,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1167,1170,1172,1175,1177,1181,1184,1190,1192,1197,1203,1207,1210,1213,1216,1219,1221,1225,1227,1230,1232,1235,1237,1239,1244,1249,1254,1259,1266,1269,1271,1274,1276,1280,1283,1287,1290,1294,1299,1305,1307,1309,1312,1315,1318,1321,1324,1328,1334,1340,1342,1346,1350,1352,1354,1356,1359,1362,1364,1366,1368,1372,1375,1377,1381,1383,1385,1388,1391,1394,1399,1402,1406,1411,1414,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1445,1449,1451,1455,1457,1460,1464,1466,1469,1473,1477,1480,1483,1486,1488,1491,1495,1497,1501,1506,1508,1510,1513,1516,1518,1521,1524,1527,1530,1533,1536,1539,1541,1544,1547,1549,1551,1554,1557,1559,1562,1566,1569,1573,1576,1580,1585,1588,1590,1593,1598,1601,1605,1612,1616,1619,1621,1625,1629,1632,1635,1638,1641,1643,1646,1648,1650,1653,1656,1658,1661,1664,1667],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},149,9.891,{"date":184,"open":185,"high":21,"low":185,"close":21,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",9.88,0.03,0.3,29431.2701,123,9.9137,{"date":192,"open":193,"high":18,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",9.91,9.89,9.9,-0.005,-0.05,37893.46994,105,9.8995,{"date":202,"open":195,"high":18,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",9.87,9.905,-0.035,-0.35,27561.297,265,9.9066,{"date":211,"open":212,"high":213,"low":193,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",9.9201,9.9899,9.94,-0.025,-0.25,38469.575,204,9.9302,{"date":221,"open":222,"high":223,"low":21,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",9.935,9.965,0.018,0.18,9743.2985,102,9.9519,{"date":230,"open":231,"high":232,"low":214,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",9.96,9.97,9.947,-0.043,-0.43,16254.0295,68,9.949,{"date":240,"open":241,"high":241,"low":21,"close":242,"change":215,"percent_change":216,"volume":243,"transactions":244,"vwap":245},"2026-09-23",10.01,9.99,129360.1745,289,9.9589,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",10.025,10.03,10,10.015,0,60903.2337,107,10.0165,{"date":257,"open":258,"high":258,"low":250,"close":251,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",10.02,0.01,0.1,36007.1948,64,10.0158,{"date":265,"open":266,"high":249,"low":250,"close":267,"change":111,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",10.0001,10.005,-0.1,29615.23116,91,10.0181,{"date":273,"open":249,"high":249,"low":250,"close":251,"change":274,"percent_change":260,"volume":275,"transactions":276,"vwap":277},"2026-09-17",0.0105,78503.6261,65,10.0274,{"date":279,"open":258,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",10.09,10.0045,0.004,0.04,39633.9298,159,10.0361,{"date":288,"open":241,"high":241,"low":242,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",10.0005,-0.0145,-0.14,119021.6604,185,10.008,{"date":296,"open":250,"high":297,"low":250,"close":251,"change":111,"percent_change":268,"volume":298,"transactions":299,"vwap":300},"2026-09-14",10.04,25258.11924,86,10.0205,{"date":302,"open":297,"high":303,"low":258,"close":248,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",10.06,0.005,0.05,27496.4566,119,10.0373,{"date":310,"open":297,"high":311,"low":258,"close":258,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",10.07,-0.055,-0.55,5580.2964,67,10.0485,{"date":318,"open":319,"high":320,"low":303,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",10.08,10.1,10.075,-0.02,-0.2,24698.50953,83,10.0768,{"date":328,"open":329,"high":330,"low":280,"close":331,"change":111,"percent_change":268,"volume":332,"transactions":333,"vwap":334},"2026-09-08",10.105,10.11,10.095,38928.407725,52,10.0951,{"date":336,"open":337,"high":330,"low":337,"close":329,"change":196,"percent_change":197,"volume":338,"transactions":339,"vwap":340},"2026-09-04",10.099,6865.832,53,10.1052,{"date":342,"open":343,"high":344,"low":345,"close":330,"change":186,"percent_change":187,"volume":346,"transactions":347,"vwap":348},"2026-09-03",10.119,10.13,10.1019,19109.7401,51,10.1248,{"date":350,"open":331,"high":320,"low":311,"close":319,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",-0.04,-0.4,30292.5541,122,10.086,{"date":357,"open":280,"high":358,"low":280,"close":359,"change":304,"percent_change":305,"volume":360,"transactions":361,"vwap":362},"2026-09-01",10.1299,10.12,29888.708132,100,10.1097,{"date":364,"open":365,"high":366,"low":330,"close":365,"change":196,"percent_change":197,"volume":367,"transactions":368,"vwap":369},"2026-08-31",10.115,10.1199,8691.0427,38,10.1187,{"date":371,"open":372,"high":373,"low":374,"close":359,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",10.135,10.139,10.1101,-0.065,-0.64,10124.9194,41,10.1335,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":-6,"volume":387,"transactions":388,"vwap":389},"2026-08-27",10.19,10.2,10.18,10.185,-0.0002,17343.9194,43,10.1899,{"date":391,"open":392,"high":382,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",10.17,10.1852,-0.0248,-0.24,6345.9194,47,10.1846,{"date":400,"open":384,"high":401,"low":384,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",10.22,10.21,0.035,0.34,22687.9194,89,10.204,{"date":409,"open":392,"high":383,"low":410,"close":411,"change":259,"percent_change":260,"volume":412,"transactions":361,"vwap":413},"2026-08-24",10.1609,10.175,12054.7554,10.173,{"date":415,"open":416,"high":382,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":227,"vwap":422},"2026-08-21",10.16,10.1301,10.165,-0.015,-0.15,71647.8804,10.1628,{"date":424,"open":425,"high":426,"low":427,"close":384,"change":111,"percent_change":268,"volume":428,"transactions":339,"vwap":429},"2026-08-20",10.1799,10.1999,10.1611,16058.966,10.1822,{"date":431,"open":383,"high":383,"low":432,"close":382,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-19",10.181,0.02,0.2,13738.957509,109,10.191,{"date":439,"open":418,"high":384,"low":418,"close":392,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":425},"2026-08-18",-0.0095,-0.09,63062.7612,21,{"date":445,"open":384,"high":383,"low":446,"close":447,"change":448,"percent_change":283,"volume":449,"transactions":450,"vwap":451},"2026-08-17",10.171,10.1795,0.0045,8010.359653,76,10.1844,{"date":453,"open":384,"high":402,"low":411,"close":411,"change":454,"percent_change":395,"volume":455,"transactions":456,"vwap":457},"2026-08-14",-0.0245,13402.7349,77,10.1979,{"date":459,"open":384,"high":401,"low":384,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",10.1995,0.0295,0.29,56950.6479,95,10.2004,{"date":467,"open":384,"high":383,"low":392,"close":392,"change":468,"percent_change":111,"volume":469,"transactions":470,"vwap":471},"2026-08-12",-0.0015,59221.1829,78,10.1794,{"date":473,"open":474,"high":382,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":471},"2026-08-11",10.1699,10.1715,0.0265,0.26,70167.1489,141,{"date":481,"open":482,"high":416,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":397,"vwap":488},"2026-08-10",10.142,10.141,10.145,-0.0303,-0.3,22302.0947,10.1567,{"date":490,"open":392,"high":382,"low":392,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":354,"vwap":495},"2026-08-07",10.1753,0.0153,0.15,13281.7708,10.1791,{"date":497,"open":498,"high":382,"low":498,"close":416,"change":419,"percent_change":420,"volume":499,"transactions":500,"vwap":501},"2026-08-06",10.15,7846.7498,60,10.1635,{"date":503,"open":504,"high":382,"low":504,"close":411,"change":196,"percent_change":197,"volume":505,"transactions":506,"vwap":507},"2026-08-05",10.1701,17713.2448,30,10.189,{"date":509,"open":392,"high":383,"low":416,"close":384,"change":305,"percent_change":51,"volume":510,"transactions":511,"vwap":512},"2026-08-04",55668.1371,182,10.1828,{"date":514,"open":330,"high":498,"low":330,"close":344,"change":252,"percent_change":252,"volume":515,"transactions":516,"vwap":517},"2026-08-03",25795.437889,94,10.1347,{"date":519,"open":344,"high":498,"low":365,"close":344,"change":520,"percent_change":486,"volume":521,"transactions":522,"vwap":523},"2026-07-31",-0.03,27345.6728,104,10.127,{"date":525,"open":484,"high":416,"low":484,"close":416,"change":322,"percent_change":323,"volume":526,"transactions":347,"vwap":527},"2026-07-30",9003.384855,10.1569,{"date":529,"open":384,"high":383,"low":392,"close":384,"change":419,"percent_change":420,"volume":530,"transactions":531,"vwap":532},"2026-07-29",24655.4468,73,10.1792,{"date":534,"open":384,"high":535,"low":384,"close":536,"change":433,"percent_change":434,"volume":537,"transactions":538,"vwap":539},"2026-07-28",10.23,10.195,77930.3828,56,10.2111,{"date":541,"open":392,"high":426,"low":392,"close":411,"change":196,"percent_change":197,"volume":542,"transactions":543,"vwap":544},"2026-07-27",82434.3828,69,10.1751,{"date":546,"open":547,"high":382,"low":548,"close":384,"change":252,"percent_change":252,"volume":549,"transactions":254,"vwap":550},"2026-07-24",10.1599,10.14,17432.3828,10.1708,{"date":552,"open":548,"high":385,"low":548,"close":384,"change":304,"percent_change":305,"volume":553,"transactions":554,"vwap":555},"2026-07-23",32304.480189,130,10.1634,{"date":557,"open":504,"high":535,"low":504,"close":411,"change":252,"percent_change":252,"volume":558,"transactions":559,"vwap":560},"2026-07-22",17061.1678,112,10.2002,{"date":562,"open":563,"high":382,"low":564,"close":411,"change":520,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-21",10.1809,10.1501,-0.29,59708.6808,61,10.1845,{"date":570,"open":571,"high":402,"low":383,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":378,"vwap":575},"2026-07-20",10.205,-0.024,-0.23,32886.8468,10.2088,{"date":577,"open":578,"high":535,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-17",10.225,10.2201,10.229,0.009,0.09,1536.3828,29,10.2271,{"date":587,"open":588,"high":589,"low":588,"close":401,"change":304,"percent_change":305,"volume":590,"transactions":543,"vwap":591},"2026-07-16",10.2099,10.24,12002.7488,10.2287,{"date":593,"open":588,"high":401,"low":594,"close":595,"change":259,"percent_change":260,"volume":596,"transactions":64,"vwap":597},"2026-07-15",10.2089,10.215,20772.3828,10.2186,{"date":599,"open":382,"high":600,"low":384,"close":571,"change":186,"percent_change":462,"volume":601,"transactions":602,"vwap":603},"2026-07-14",10.2199,22219.7628,147,10.2092,{"date":605,"open":606,"high":382,"low":416,"close":411,"change":419,"percent_change":420,"volume":607,"transactions":608,"vwap":609},"2026-07-13",10.1801,9463.0248,71,10.1752,{"date":611,"open":383,"high":402,"low":382,"close":382,"change":215,"percent_change":395,"volume":612,"transactions":9,"vwap":382},"2026-07-10",21200,{"date":614,"open":383,"high":535,"low":615,"close":595,"change":259,"percent_change":260,"volume":616,"transactions":9,"vwap":595},"2026-07-09",10.193,10300,{"date":618,"open":383,"high":401,"low":382,"close":571,"change":111,"percent_change":268,"volume":619,"transactions":9,"vwap":571},"2026-07-08",12500,{"date":621,"open":401,"high":535,"low":402,"close":595,"change":419,"percent_change":420,"volume":622,"transactions":9,"vwap":595},"2026-07-07",19200,{"date":624,"open":535,"high":535,"low":401,"close":535,"change":252,"percent_change":252,"volume":625,"transactions":9,"vwap":535},"2026-07-06",31000,{"date":627,"open":535,"high":628,"low":401,"close":535,"change":252,"percent_change":252,"volume":629,"transactions":9,"vwap":535},"2026-07-02",10.25,15300,{"date":631,"open":535,"high":628,"low":401,"close":535,"change":196,"percent_change":197,"volume":632,"transactions":9,"vwap":535},"2026-07-01",24800,{"date":634,"open":535,"high":635,"low":402,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-30",10.27,10.235,-0.007,-0.07,18800,{"date":641,"open":628,"high":642,"low":589,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-29",10.26,10.242,-0.078,-0.76,21000,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":403,"percent_change":404,"volume":652,"transactions":9,"vwap":650},"2026-06-26",10.29,10.32,10.285,28900,{"date":654,"open":635,"high":655,"low":635,"close":651,"change":656,"percent_change":493,"volume":657,"transactions":9,"vwap":651},"2026-06-25",10.31,0.015,7200,{"date":659,"open":642,"high":649,"low":642,"close":635,"change":186,"percent_change":462,"volume":660,"transactions":9,"vwap":635},"2026-06-24",42200,{"date":662,"open":535,"high":628,"low":535,"close":589,"change":656,"percent_change":493,"volume":663,"transactions":9,"vwap":589},"2026-06-23",12000,{"date":665,"open":535,"high":642,"low":402,"close":578,"change":215,"percent_change":395,"volume":666,"transactions":9,"vwap":578},"2026-06-22",67000,{"date":668,"open":669,"high":649,"low":401,"close":628,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":628},"2026-06-18",10.265,0.025,0.24,76500,{"date":674,"open":642,"high":675,"low":578,"close":578,"change":351,"percent_change":676,"volume":677,"transactions":9,"vwap":578},"2026-06-17",10.28,-0.39,43600,{"date":679,"open":680,"high":675,"low":680,"close":669,"change":252,"percent_change":252,"volume":681,"transactions":9,"vwap":669},"2026-06-16",10.255,58300,{"date":683,"open":642,"high":650,"low":628,"close":669,"change":186,"percent_change":462,"volume":684,"transactions":9,"vwap":669},"2026-06-15",124200,{"date":686,"open":578,"high":642,"low":578,"close":636,"change":205,"percent_change":687,"volume":688,"transactions":9,"vwap":636},"2026-06-12",-0.34,19100,{"date":690,"open":595,"high":675,"low":595,"close":635,"change":106,"percent_change":691,"volume":692,"transactions":9,"vwap":635},"2026-06-11",0.59,38100,{"date":694,"open":595,"high":401,"low":383,"close":402,"change":520,"percent_change":565,"volume":695,"transactions":9,"vwap":402},"2026-06-10",9600,{"date":697,"open":402,"high":628,"low":383,"close":589,"change":305,"percent_change":51,"volume":698,"transactions":9,"vwap":589},"2026-06-09",175100,{"date":700,"open":402,"high":701,"low":382,"close":382,"change":196,"percent_change":197,"volume":702,"transactions":9,"vwap":382},"2026-06-08",10.218,11900,{"date":704,"open":383,"high":402,"low":382,"close":536,"change":312,"percent_change":705,"volume":706,"transactions":9,"vwap":536},"2026-06-05",-0.54,16700,{"date":708,"open":589,"high":628,"low":636,"close":628,"change":186,"percent_change":462,"volume":709,"transactions":9,"vwap":628},"2026-06-04",27000,{"date":711,"open":535,"high":628,"low":402,"close":401,"change":419,"percent_change":420,"volume":712,"transactions":9,"vwap":401},"2026-06-03",21700,{"date":714,"open":589,"high":715,"low":535,"close":636,"change":419,"percent_change":420,"volume":716,"transactions":9,"vwap":636},"2026-06-02",10.288,24300,{"date":718,"open":401,"high":628,"low":401,"close":628,"change":196,"percent_change":197,"volume":719,"transactions":9,"vwap":628},"2026-06-01",29300,{"date":721,"open":628,"high":669,"low":589,"close":680,"change":433,"percent_change":434,"volume":722,"transactions":9,"vwap":680},"2026-05-29",103100,{"date":724,"open":401,"high":628,"low":725,"close":636,"change":520,"percent_change":565,"volume":726,"transactions":9,"vwap":636},"2026-05-28",10.212,46200,{"date":728,"open":729,"high":675,"low":642,"close":669,"change":433,"percent_change":434,"volume":730,"transactions":9,"vwap":669},"2026-05-27",10.269,25700,{"date":732,"open":733,"high":628,"low":589,"close":733,"change":433,"percent_change":434,"volume":734,"transactions":9,"vwap":733},"2026-05-26",10.245,18600,{"date":736,"open":535,"high":535,"low":578,"close":578,"change":111,"percent_change":268,"volume":737,"transactions":9,"vwap":578},"2026-05-22",5900,{"date":739,"open":383,"high":589,"low":383,"close":636,"change":670,"percent_change":671,"volume":740,"transactions":9,"vwap":636},"2026-05-21",35100,{"date":742,"open":383,"high":535,"low":384,"close":402,"change":186,"percent_change":462,"volume":743,"transactions":9,"vwap":402},"2026-05-20",23100,{"date":745,"open":382,"high":382,"low":746,"close":384,"change":205,"percent_change":687,"volume":747,"transactions":9,"vwap":384},"2026-05-19",10.122,41200,{"date":749,"open":401,"high":675,"low":402,"close":595,"change":322,"percent_change":323,"volume":750,"transactions":9,"vwap":595},"2026-05-18",16800,{"date":752,"open":401,"high":589,"low":401,"close":636,"change":520,"percent_change":565,"volume":712,"transactions":9,"vwap":636},"2026-05-15",{"date":754,"open":669,"high":635,"low":589,"close":669,"change":259,"percent_change":260,"volume":755,"transactions":9,"vwap":669},"2026-05-14",26100,{"date":757,"open":642,"high":635,"low":401,"close":680,"change":252,"percent_change":252,"volume":758,"transactions":9,"vwap":680},"2026-05-13",68100,{"date":760,"open":628,"high":635,"low":628,"close":680,"change":322,"percent_change":761,"volume":762,"transactions":9,"vwap":680},"2026-05-12",-0.19,17300,{"date":764,"open":635,"high":765,"low":635,"close":766,"change":111,"percent_change":268,"volume":767,"transactions":9,"vwap":766},"2026-05-11",10.3,10.275,33600,{"date":769,"open":649,"high":765,"low":770,"close":651,"change":252,"percent_change":252,"volume":771,"transactions":9,"vwap":651},"2026-05-08",10.261,10200,{"date":773,"open":774,"high":655,"low":635,"close":651,"change":111,"percent_change":268,"volume":775,"transactions":9,"vwap":651},"2026-05-07",10.295,12300,{"date":777,"open":649,"high":765,"low":675,"close":774,"change":283,"percent_change":778,"volume":779,"transactions":9,"vwap":774},"2026-05-06",0.39,4300,{"date":781,"open":642,"high":675,"low":628,"close":680,"change":252,"percent_change":252,"volume":782,"transactions":9,"vwap":680},"2026-05-05",39800,{"date":784,"open":628,"high":642,"low":589,"close":680,"change":205,"percent_change":687,"volume":785,"transactions":9,"vwap":680},"2026-05-04",16900,{"date":787,"open":675,"high":765,"low":642,"close":649,"change":670,"percent_change":671,"volume":788,"transactions":9,"vwap":649},"2026-05-01",23200,{"date":790,"open":635,"high":675,"low":589,"close":669,"change":433,"percent_change":434,"volume":791,"transactions":9,"vwap":669},"2026-04-30",42100,{"date":793,"open":642,"high":635,"low":535,"close":733,"change":375,"percent_change":794,"volume":795,"transactions":9,"vwap":733},"2026-04-29",-0.63,28400,{"date":797,"open":655,"high":798,"low":765,"close":655,"change":433,"percent_change":799,"volume":800,"transactions":9,"vwap":655},"2026-04-28",10.329,0.19,11500,{"date":802,"open":655,"high":803,"low":649,"close":649,"change":520,"percent_change":565,"volume":804,"transactions":9,"vwap":649},"2026-04-27",10.36,62300,{"date":806,"open":807,"high":808,"low":650,"close":650,"change":252,"percent_change":252,"volume":809,"transactions":9,"vwap":650},"2026-04-24",10.336,10.35,26200,{"date":811,"open":812,"high":808,"low":655,"close":650,"change":111,"percent_change":268,"volume":813,"transactions":9,"vwap":650},"2026-04-23",10.34,36600,{"date":815,"open":812,"high":808,"low":765,"close":816,"change":259,"percent_change":260,"volume":817,"transactions":9,"vwap":816},"2026-04-22",10.33,23300,{"date":819,"open":812,"high":808,"low":650,"close":650,"change":197,"percent_change":820,"volume":821,"transactions":9,"vwap":650},"2026-04-21",-0.48,29000,{"date":823,"open":812,"high":824,"low":812,"close":824,"change":433,"percent_change":799,"volume":825,"transactions":9,"vwap":824},"2026-04-20",10.37,38300,{"date":827,"open":803,"high":824,"low":808,"close":808,"change":283,"percent_change":778,"volume":828,"transactions":9,"vwap":808},"2026-04-17",23900,{"date":830,"open":816,"high":803,"low":655,"close":655,"change":351,"percent_change":676,"volume":831,"transactions":9,"vwap":655},"2026-04-16",64400,{"date":833,"open":816,"high":803,"low":650,"close":808,"change":656,"percent_change":493,"volume":834,"transactions":9,"vwap":808},"2026-04-15",24200,{"date":836,"open":655,"high":808,"low":655,"close":837,"change":259,"percent_change":260,"volume":838,"transactions":9,"vwap":837},"2026-04-14",10.335,47500,{"date":840,"open":650,"high":812,"low":650,"close":841,"change":196,"percent_change":197,"volume":842,"transactions":9,"vwap":841},"2026-04-13",10.325,8700,{"date":844,"open":655,"high":812,"low":655,"close":816,"change":252,"percent_change":252,"volume":845,"transactions":9,"vwap":816},"2026-04-10",31400,{"date":847,"open":650,"high":816,"low":655,"close":816,"change":433,"percent_change":799,"volume":734,"transactions":9,"vwap":816},"2026-04-09",{"date":849,"open":850,"high":650,"low":765,"close":655,"change":520,"percent_change":565,"volume":851,"transactions":9,"vwap":655},"2026-04-08",10.315,24100,{"date":853,"open":675,"high":812,"low":675,"close":812,"change":283,"percent_change":778,"volume":854,"transactions":9,"vwap":812},"2026-04-07",14300,{"date":856,"open":635,"high":765,"low":635,"close":765,"change":304,"percent_change":305,"volume":857,"transactions":9,"vwap":765},"2026-04-06",31300,{"date":859,"open":649,"high":655,"low":675,"close":774,"change":670,"percent_change":671,"volume":860,"transactions":9,"vwap":774},"2026-04-02",40600,{"date":862,"open":635,"high":765,"low":635,"close":635,"change":304,"percent_change":305,"volume":863,"transactions":9,"vwap":635},"2026-04-01",27600,{"date":865,"open":866,"high":675,"low":642,"close":669,"change":215,"percent_change":395,"volume":867,"transactions":9,"vwap":669},"2026-03-31",10.278,19800,{"date":869,"open":628,"high":649,"low":589,"close":649,"change":403,"percent_change":404,"volume":870,"transactions":9,"vwap":649},"2026-03-30",35600,{"date":872,"open":628,"high":675,"low":628,"close":680,"change":259,"percent_change":260,"volume":873,"transactions":9,"vwap":680},"2026-03-27",5200,{"date":875,"open":675,"high":675,"low":535,"close":733,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":733},"2026-03-26",-0.045,-0.44,34700,{"date":880,"open":765,"high":655,"low":635,"close":649,"change":252,"percent_change":252,"volume":881,"transactions":9,"vwap":649},"2026-03-25",17900,{"date":883,"open":675,"high":649,"low":642,"close":649,"change":884,"percent_change":259,"volume":885,"transactions":9,"vwap":649},"2026-03-24",0.001,33300,{"date":887,"open":675,"high":650,"low":642,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-03-23",10.289,0.024,0.23,66100,{"date":893,"open":635,"high":649,"low":642,"close":669,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":669},"2026-03-20",-0.06,-0.58,12800,{"date":898,"open":765,"high":816,"low":675,"close":841,"change":111,"percent_change":268,"volume":899,"transactions":9,"vwap":841},"2026-03-19",29100,{"date":901,"open":816,"high":803,"low":816,"close":837,"change":205,"percent_change":687,"volume":902,"transactions":9,"vwap":837},"2026-03-18",79100,{"date":904,"open":808,"high":824,"low":812,"close":824,"change":305,"percent_change":905,"volume":809,"transactions":9,"vwap":824},"2026-03-17",0.48,{"date":907,"open":650,"high":812,"low":650,"close":650,"change":252,"percent_change":252,"volume":908,"transactions":9,"vwap":650},"2026-03-16",31600,{"date":910,"open":816,"high":816,"low":850,"close":650,"change":304,"percent_change":305,"volume":834,"transactions":9,"vwap":650},"2026-03-13",{"date":912,"open":808,"high":803,"low":850,"close":850,"change":876,"percent_change":235,"volume":913,"transactions":9,"vwap":850},"2026-03-12",31500,{"date":915,"open":824,"high":916,"low":803,"close":803,"change":111,"percent_change":268,"volume":917,"transactions":9,"vwap":803},"2026-03-11",10.54,57600,{"date":919,"open":920,"high":921,"low":803,"close":824,"change":520,"percent_change":565,"volume":922,"transactions":9,"vwap":824},"2026-03-10",10.369,10.39,45200,{"date":924,"open":808,"high":925,"low":808,"close":926,"change":927,"percent_change":434,"volume":928,"transactions":9,"vwap":926},"2026-03-09",10.46,10.4,0.021,35200,{"date":930,"open":808,"high":931,"low":808,"close":932,"change":22,"percent_change":676,"volume":933,"transactions":9,"vwap":932},"2026-03-06",10.397,10.379,19700,{"date":935,"open":926,"high":25,"low":936,"close":937,"change":283,"percent_change":778,"volume":938,"transactions":9,"vwap":937},"2026-03-05",10.38,10.42,87600,{"date":940,"open":926,"high":941,"low":936,"close":936,"change":215,"percent_change":395,"volume":942,"transactions":9,"vwap":936},"2026-03-04",10.57,35000,{"date":944,"open":936,"high":937,"low":936,"close":945,"change":419,"percent_change":291,"volume":946,"transactions":9,"vwap":945},"2026-03-03",10.405,102300,{"date":948,"open":937,"high":949,"low":945,"close":937,"change":520,"percent_change":565,"volume":950,"transactions":9,"vwap":937},"2026-03-02",10.43,55000,{"date":952,"open":953,"high":954,"low":949,"close":955,"change":670,"percent_change":671,"volume":956,"transactions":9,"vwap":955},"2026-02-27",10.44,10.455,10.45,7800,{"date":958,"open":937,"high":949,"low":959,"close":960,"change":419,"percent_change":291,"volume":961,"transactions":9,"vwap":960},"2026-02-26",10.41,10.425,4700,{"date":963,"open":955,"high":964,"low":921,"close":953,"change":965,"percent_change":216,"volume":966,"transactions":9,"vwap":953},"2026-02-25",10.48,-0.026,74400,{"date":968,"open":964,"high":964,"low":953,"close":969,"change":970,"percent_change":493,"volume":971,"transactions":9,"vwap":969},"2026-02-24",10.466,0.016,55400,{"date":973,"open":949,"high":925,"low":959,"close":955,"change":656,"percent_change":974,"volume":975,"transactions":9,"vwap":955},"2026-02-23",0.14,25100,{"date":977,"open":978,"high":953,"low":978,"close":979,"change":196,"percent_change":197,"volume":980,"transactions":9,"vwap":979},"2026-02-20",10.431,10.435,7100,{"date":982,"open":953,"high":925,"low":949,"close":953,"change":433,"percent_change":799,"volume":983,"transactions":9,"vwap":953},"2026-02-19",23600,{"date":985,"open":953,"high":986,"low":937,"close":937,"change":322,"percent_change":761,"volume":987,"transactions":9,"vwap":937},"2026-02-18",10.47,23700,{"date":989,"open":953,"high":986,"low":959,"close":953,"change":304,"percent_change":305,"volume":990,"transactions":9,"vwap":953},"2026-02-17",121300,{"date":992,"open":953,"high":953,"low":949,"close":979,"change":403,"percent_change":404,"volume":993,"transactions":9,"vwap":979},"2026-02-13",43300,{"date":995,"open":926,"high":960,"low":921,"close":926,"change":186,"percent_change":462,"volume":762,"transactions":9,"vwap":926},"2026-02-12",{"date":997,"open":936,"high":937,"low":824,"close":824,"change":441,"percent_change":998,"volume":999,"transactions":9,"vwap":824},"2026-02-11",-0.86,41000,{"date":1001,"open":1002,"high":986,"low":921,"close":925,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":925},"2026-02-10",10.401,0.071,0.68,97900,{"date":1007,"open":1008,"high":921,"low":824,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-02-09",10.371,10.389,0.014,0.13,9000,{"date":1014,"open":936,"high":926,"low":824,"close":1015,"change":196,"percent_change":197,"volume":1016,"transactions":9,"vwap":1015},"2026-02-06",10.375,18200,{"date":1018,"open":803,"high":926,"low":803,"close":936,"change":186,"percent_change":462,"volume":1019,"transactions":9,"vwap":936},"2026-02-05",29900,{"date":1021,"open":808,"high":803,"low":812,"close":808,"change":637,"percent_change":638,"volume":1022,"transactions":9,"vwap":808},"2026-02-04",34800,{"date":1024,"open":808,"high":824,"low":812,"close":1025,"change":1026,"percent_change":520,"volume":1027,"transactions":9,"vwap":1025},"2026-02-03",10.357,-0.003,10400,{"date":1029,"open":803,"high":824,"low":1030,"close":803,"change":196,"percent_change":197,"volume":1031,"transactions":9,"vwap":803},"2026-02-02",10.348,30400,{"date":1033,"open":803,"high":824,"low":803,"close":1034,"change":433,"percent_change":799,"volume":1035,"transactions":9,"vwap":1034},"2026-01-30",10.365,5500,{"date":1037,"open":812,"high":1034,"low":812,"close":1038,"change":215,"percent_change":395,"volume":1039,"transactions":9,"vwap":1038},"2026-01-29",10.345,85200,{"date":1041,"open":1015,"high":1042,"low":824,"close":824,"change":111,"percent_change":268,"volume":1043,"transactions":9,"vwap":824},"2026-01-28",10.382,14900,{"date":1045,"open":1046,"high":921,"low":824,"close":936,"change":111,"percent_change":268,"volume":1047,"transactions":9,"vwap":936},"2026-01-27",10.385,8600,{"date":1049,"open":936,"high":926,"low":1015,"close":921,"change":252,"percent_change":252,"volume":1050,"transactions":9,"vwap":921},"2026-01-26",54400,{"date":1052,"open":824,"high":921,"low":824,"close":921,"change":259,"percent_change":260,"volume":1053,"transactions":9,"vwap":921},"2026-01-23",68600,{"date":1055,"open":1056,"high":926,"low":1056,"close":936,"change":433,"percent_change":799,"volume":1057,"transactions":9,"vwap":936},"2026-01-22",10.354,35700,{"date":1059,"open":803,"high":921,"low":808,"close":803,"change":111,"percent_change":268,"volume":1060,"transactions":9,"vwap":803},"2026-01-21",20100,{"date":1062,"open":808,"high":824,"low":812,"close":824,"change":304,"percent_change":305,"volume":1063,"transactions":9,"vwap":824},"2026-01-20",52500,{"date":1065,"open":936,"high":921,"low":808,"close":1034,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1034},"2026-01-16",-0.023,-0.22,32200,{"date":1070,"open":1071,"high":959,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-01-15",10.381,10.388,-0.018,-0.17,53900,{"date":1077,"open":921,"high":960,"low":1078,"close":1079,"change":224,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-01-14",10.387,10.406,0.17,35800,{"date":1083,"open":936,"high":926,"low":1015,"close":1072,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1072},"2026-01-13",0.023,0.22,30800,{"date":1088,"open":824,"high":921,"low":803,"close":1034,"change":215,"percent_change":395,"volume":1089,"transactions":9,"vwap":1034},"2026-01-12",37100,{"date":1091,"open":936,"high":921,"low":803,"close":921,"change":304,"percent_change":305,"volume":1092,"transactions":9,"vwap":921},"2026-01-09",10600,{"date":1094,"open":1095,"high":921,"low":1095,"close":1046,"change":196,"percent_change":197,"volume":1096,"transactions":9,"vwap":1046},"2026-01-08",10.368,114600,{"date":1098,"open":921,"high":921,"low":936,"close":921,"change":111,"percent_change":268,"volume":1099,"transactions":9,"vwap":921},"2026-01-07",11000,{"date":1101,"open":936,"high":926,"low":1102,"close":926,"change":259,"percent_change":260,"volume":1103,"transactions":9,"vwap":926},"2026-01-06",10.374,13600,{"date":1105,"open":1106,"high":926,"low":816,"close":921,"change":259,"percent_change":260,"volume":1107,"transactions":9,"vwap":921},"2026-01-05",10.378,13100,{"date":1109,"open":921,"high":959,"low":824,"close":936,"change":252,"percent_change":252,"volume":1110,"transactions":9,"vwap":936},"2026-01-02",60000,{"date":1112,"open":932,"high":921,"low":1015,"close":936,"change":322,"percent_change":761,"volume":622,"transactions":9,"vwap":936},"2025-12-31",{"date":1114,"open":936,"high":926,"low":932,"close":926,"change":1073,"percent_change":1074,"volume":734,"transactions":9,"vwap":926},"2025-12-30",{"date":1116,"open":937,"high":1117,"low":959,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2025-12-29",10.49,10.418,-0.012,-0.12,77700,{"date":1123,"open":937,"high":949,"low":1124,"close":949,"change":322,"percent_change":761,"volume":1125,"transactions":9,"vwap":949},"2025-12-26",10.403,39400,{"date":1127,"open":926,"high":925,"low":926,"close":955,"change":305,"percent_change":905,"volume":1128,"transactions":9,"vwap":955},"2025-12-24",20700,{"date":1130,"open":936,"high":959,"low":932,"close":926,"change":111,"percent_change":268,"volume":870,"transactions":9,"vwap":926},"2025-12-23",{"date":1132,"open":1133,"high":959,"low":936,"close":959,"change":252,"percent_change":252,"volume":1134,"transactions":9,"vwap":959},"2025-12-22",10.392,36800,{"date":1136,"open":959,"high":937,"low":959,"close":959,"change":259,"percent_change":260,"volume":1137,"transactions":9,"vwap":959},"2025-12-19",15100,{"date":1139,"open":959,"high":960,"low":926,"close":926,"change":322,"percent_change":761,"volume":1140,"transactions":9,"vwap":926},"2025-12-18",24500,{"date":1142,"open":921,"high":937,"low":824,"close":937,"change":252,"percent_change":252,"volume":1143,"transactions":9,"vwap":937},"2025-12-17",25500,{"date":1145,"open":936,"high":986,"low":936,"close":937,"change":305,"percent_change":905,"volume":1146,"transactions":9,"vwap":937},"2025-12-16",43100,{"date":1148,"open":1072,"high":926,"low":824,"close":824,"change":252,"percent_change":252,"volume":1149,"transactions":9,"vwap":824},"2025-12-15",669800,{"date":1151,"open":936,"high":926,"low":824,"close":824,"change":252,"percent_change":252,"volume":1152,"transactions":9,"vwap":824},"2025-12-12",10700,{"date":1154,"open":926,"high":959,"low":824,"close":824,"change":111,"percent_change":268,"volume":1155,"transactions":9,"vwap":824},"2025-12-11",100800,{"date":1157,"open":824,"high":926,"low":803,"close":936,"change":186,"percent_change":462,"volume":1158,"transactions":9,"vwap":936},"2025-12-10",64100,{"date":1160,"open":1106,"high":936,"low":808,"close":808,"change":520,"percent_change":565,"volume":1161,"transactions":9,"vwap":808},"2025-12-09",48900,{"date":1163,"open":1102,"high":926,"low":803,"close":936,"change":196,"percent_change":197,"volume":1164,"transactions":9,"vwap":936},"2025-12-08",15400,{"date":1166,"open":921,"high":926,"low":824,"close":1046,"change":304,"percent_change":305,"volume":1137,"transactions":9,"vwap":1046},"2025-12-05",{"date":1168,"open":926,"high":937,"low":936,"close":936,"change":520,"percent_change":565,"volume":1169,"transactions":9,"vwap":936},"2025-12-04",28800,{"date":1171,"open":959,"high":953,"low":921,"close":959,"change":433,"percent_change":799,"volume":987,"transactions":9,"vwap":959},"2025-12-03",{"date":1173,"open":921,"high":959,"low":936,"close":921,"change":111,"percent_change":268,"volume":1174,"transactions":9,"vwap":921},"2025-12-02",17800,{"date":1176,"open":921,"high":926,"low":921,"close":926,"change":419,"percent_change":291,"volume":857,"transactions":9,"vwap":926},"2025-12-01",{"date":1178,"open":959,"high":964,"low":926,"close":1179,"change":196,"percent_change":197,"volume":1180,"transactions":9,"vwap":1179},"2025-11-28",10.415,37500,{"date":1182,"open":959,"high":949,"low":926,"close":937,"change":441,"percent_change":998,"volume":1183,"transactions":9,"vwap":937},"2025-11-26",92300,{"date":1185,"open":953,"high":916,"low":949,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2025-11-25",10.51,0.07,0.67,16200,{"date":1191,"open":937,"high":1186,"low":959,"close":953,"change":670,"percent_change":671,"volume":854,"transactions":9,"vwap":953},"2025-11-24",{"date":1193,"open":1194,"high":960,"low":959,"close":1179,"change":1195,"percent_change":225,"volume":1196,"transactions":9,"vwap":1179},"2025-11-21",10.419,0.019,27800,{"date":1198,"open":926,"high":1199,"low":1133,"close":1200,"change":1201,"percent_change":1202,"volume":1031,"transactions":9,"vwap":1200},"2025-11-20",10.476,10.396,-0.014,-0.13,{"date":1204,"open":1205,"high":955,"low":921,"close":959,"change":259,"percent_change":260,"volume":1206,"transactions":9,"vwap":959},"2025-11-19",10.398,62800,{"date":1208,"open":1133,"high":937,"low":921,"close":926,"change":433,"percent_change":799,"volume":1209,"transactions":9,"vwap":926},"2025-11-18",14200,{"date":1211,"open":926,"high":959,"low":824,"close":936,"change":196,"percent_change":197,"volume":1212,"transactions":9,"vwap":936},"2025-11-17",16000,{"date":1214,"open":926,"high":937,"low":936,"close":1046,"change":419,"percent_change":291,"volume":1215,"transactions":9,"vwap":1046},"2025-11-14",25600,{"date":1217,"open":936,"high":937,"low":936,"close":926,"change":433,"percent_change":799,"volume":1218,"transactions":9,"vwap":926},"2025-11-13",34400,{"date":1220,"open":926,"high":959,"low":936,"close":936,"change":197,"percent_change":820,"volume":755,"transactions":9,"vwap":936},"2025-11-12",{"date":1222,"open":1223,"high":949,"low":921,"close":949,"change":403,"percent_change":404,"volume":1224,"transactions":9,"vwap":949},"2025-11-11",10.395,48000,{"date":1226,"open":921,"high":937,"low":1046,"close":1223,"change":304,"percent_change":305,"volume":750,"transactions":9,"vwap":1223},"2025-11-10",{"date":1228,"open":1223,"high":959,"low":921,"close":921,"change":433,"percent_change":799,"volume":1229,"transactions":9,"vwap":921},"2025-11-07",28300,{"date":1231,"open":824,"high":959,"low":824,"close":824,"change":259,"percent_change":260,"volume":1215,"transactions":9,"vwap":824},"2025-11-06",{"date":1233,"open":824,"high":926,"low":808,"close":803,"change":322,"percent_change":761,"volume":1234,"transactions":9,"vwap":803},"2025-11-05",80900,{"date":1236,"open":1042,"high":955,"low":936,"close":936,"change":259,"percent_change":260,"volume":1047,"transactions":9,"vwap":936},"2025-11-04",{"date":1238,"open":824,"high":926,"low":803,"close":824,"change":322,"percent_change":761,"volume":1050,"transactions":9,"vwap":824},"2025-11-03",{"date":1240,"open":936,"high":921,"low":808,"close":921,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":921},"2025-10-31",0.012,0.12,40000,{"date":1245,"open":921,"high":921,"low":824,"close":1106,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1106},"2025-10-30",-0.037,-0.36,32100,{"date":1250,"open":954,"high":1251,"low":1179,"close":1179,"change":312,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1179},"2025-10-29",10.465,-0.53,20000,{"date":1255,"open":1256,"high":1257,"low":1256,"close":986,"change":520,"percent_change":565,"volume":1258,"transactions":9,"vwap":986},"2025-10-28",10.449,10.5,14100,{"date":1260,"open":1261,"high":1262,"low":949,"close":1257,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1257},"2025-10-27",10.438,10.55,0.045,0.43,39200,{"date":1267,"open":953,"high":925,"low":953,"close":954,"change":656,"percent_change":974,"volume":1268,"transactions":9,"vwap":954},"2025-10-24",2300,{"date":1270,"open":953,"high":1186,"low":953,"close":953,"change":322,"percent_change":761,"volume":896,"transactions":9,"vwap":953},"2025-10-23",{"date":1272,"open":925,"high":925,"low":949,"close":925,"change":433,"percent_change":799,"volume":1273,"transactions":9,"vwap":925},"2025-10-22",11600,{"date":1275,"open":925,"high":1251,"low":953,"close":953,"change":433,"percent_change":799,"volume":712,"transactions":9,"vwap":953},"2025-10-21",{"date":1277,"open":1278,"high":955,"low":937,"close":937,"change":111,"percent_change":268,"volume":1279,"transactions":9,"vwap":937},"2025-10-20",10.443,67300,{"date":1281,"open":955,"high":925,"low":949,"close":949,"change":322,"percent_change":761,"volume":1282,"transactions":9,"vwap":949},"2025-10-17",34900,{"date":1284,"open":1285,"high":955,"low":937,"close":955,"change":283,"percent_change":146,"volume":1286,"transactions":9,"vwap":955},"2025-10-16",10.421,149900,{"date":1288,"open":949,"high":955,"low":926,"close":959,"change":322,"percent_change":761,"volume":1289,"transactions":9,"vwap":959},"2025-10-15",31100,{"date":1291,"open":1292,"high":979,"low":926,"close":949,"change":252,"percent_change":252,"volume":1293,"transactions":9,"vwap":949},"2025-10-14",10.409,6900,{"date":1295,"open":959,"high":949,"low":1296,"close":949,"change":1297,"percent_change":1298,"volume":663,"transactions":9,"vwap":949},"2025-10-13",10.391,0.028,0.27,{"date":1300,"open":921,"high":937,"low":936,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2025-10-10",10.402,0.042,0.41,42600,{"date":1306,"open":824,"high":921,"low":812,"close":803,"change":111,"percent_change":268,"volume":1243,"transactions":9,"vwap":803},"2025-10-09",{"date":1308,"open":921,"high":926,"low":808,"close":824,"change":259,"percent_change":260,"volume":706,"transactions":9,"vwap":824},"2025-10-08",{"date":1310,"open":936,"high":926,"low":803,"close":803,"change":520,"percent_change":565,"volume":1311,"transactions":9,"vwap":803},"2025-10-07",72300,{"date":1313,"open":824,"high":921,"low":1314,"close":921,"change":111,"percent_change":268,"volume":817,"transactions":9,"vwap":921},"2025-10-06",10.367,{"date":1316,"open":1133,"high":937,"low":921,"close":926,"change":304,"percent_change":305,"volume":1317,"transactions":9,"vwap":926},"2025-10-03",32900,{"date":1319,"open":1072,"high":1179,"low":1072,"close":1223,"change":419,"percent_change":291,"volume":1320,"transactions":9,"vwap":1223},"2025-10-02",13900,{"date":1322,"open":921,"high":955,"low":936,"close":959,"change":186,"percent_change":462,"volume":1323,"transactions":9,"vwap":959},"2025-10-01",94500,{"date":1325,"open":824,"high":1326,"low":803,"close":936,"change":970,"percent_change":493,"volume":1327,"transactions":9,"vwap":936},"2025-09-30",10.437,22900,{"date":1329,"open":824,"high":926,"low":808,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2025-09-29",10.364,-0.017,-0.16,30100,{"date":1335,"open":1336,"high":945,"low":824,"close":1071,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1071},"2025-09-26",10.384,0.011,0.11,26600,{"date":1341,"open":921,"high":925,"low":824,"close":824,"change":111,"percent_change":268,"volume":1174,"transactions":9,"vwap":824},"2025-09-25",{"date":1343,"open":959,"high":959,"low":936,"close":936,"change":894,"percent_change":1344,"volume":1345,"transactions":9,"vwap":936},"2025-09-24",-0.57,9100,{"date":1347,"open":937,"high":1348,"low":926,"close":953,"change":322,"percent_change":761,"volume":1349,"transactions":9,"vwap":953},"2025-09-23",10.56,22400,{"date":1351,"open":959,"high":1257,"low":921,"close":925,"change":1263,"percent_change":1264,"volume":612,"transactions":9,"vwap":925},"2025-09-22",{"date":1353,"open":926,"high":925,"low":926,"close":1179,"change":656,"percent_change":974,"volume":657,"transactions":9,"vwap":1179},"2025-09-19",{"date":1355,"open":959,"high":953,"low":926,"close":926,"change":215,"percent_change":395,"volume":1333,"transactions":9,"vwap":926},"2025-09-18",{"date":1357,"open":955,"high":925,"low":937,"close":960,"change":419,"percent_change":291,"volume":1358,"transactions":9,"vwap":960},"2025-09-17",18400,{"date":1360,"open":979,"high":1117,"low":959,"close":953,"change":259,"percent_change":260,"volume":1361,"transactions":9,"vwap":953},"2025-09-16",32000,{"date":1363,"open":953,"high":1257,"low":959,"close":949,"change":196,"percent_change":197,"volume":625,"transactions":9,"vwap":949},"2025-09-15",{"date":1365,"open":949,"high":925,"low":937,"close":979,"change":252,"percent_change":252,"volume":677,"transactions":9,"vwap":979},"2025-09-12",{"date":1367,"open":949,"high":964,"low":949,"close":979,"change":259,"percent_change":260,"volume":1317,"transactions":9,"vwap":979},"2025-09-11",{"date":1369,"open":937,"high":949,"low":1370,"close":960,"change":403,"percent_change":404,"volume":1371,"transactions":9,"vwap":960},"2025-09-10",10.412,17500,{"date":1373,"open":949,"high":949,"low":921,"close":921,"change":520,"percent_change":565,"volume":1374,"transactions":9,"vwap":921},"2025-09-09",61200,{"date":1376,"open":949,"high":986,"low":937,"close":937,"change":259,"percent_change":260,"volume":1089,"transactions":9,"vwap":937},"2025-09-08",{"date":1378,"open":1379,"high":1379,"low":959,"close":959,"change":259,"percent_change":260,"volume":1380,"transactions":9,"vwap":959},"2025-09-05",10.429,7300,{"date":1382,"open":921,"high":926,"low":921,"close":926,"change":283,"percent_change":778,"volume":1333,"transactions":9,"vwap":926},"2025-09-04",{"date":1384,"open":808,"high":824,"low":816,"close":803,"change":186,"percent_change":462,"volume":709,"transactions":9,"vwap":803},"2025-09-03",{"date":1386,"open":812,"high":803,"low":650,"close":816,"change":215,"percent_change":395,"volume":1387,"transactions":9,"vwap":816},"2025-09-02",25800,{"date":1389,"open":803,"high":921,"low":812,"close":1390,"change":304,"percent_change":305,"volume":867,"transactions":9,"vwap":1390},"2025-08-29",10.355,{"date":1392,"open":808,"high":824,"low":812,"close":808,"change":638,"percent_change":1393,"volume":785,"transactions":9,"vwap":808},"2025-08-28",-0.67,{"date":1395,"open":1102,"high":937,"low":803,"close":937,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":937},"2025-08-27",0.055,0.53,7600,{"date":1400,"open":824,"high":921,"low":803,"close":1034,"change":304,"percent_change":305,"volume":1401,"transactions":9,"vwap":1034},"2025-08-26",11700,{"date":1403,"open":803,"high":921,"low":808,"close":803,"change":1404,"percent_change":894,"volume":1405,"transactions":9,"vwap":803},"2025-08-25",-0.006,19000,{"date":1407,"open":1314,"high":926,"low":803,"close":1408,"change":1409,"percent_change":121,"volume":1410,"transactions":9,"vwap":1408},"2025-08-22",10.366,0.026,32400,{"date":1412,"open":816,"high":808,"low":650,"close":812,"change":196,"percent_change":197,"volume":1413,"transactions":9,"vwap":812},"2025-08-21",39100,{"date":1415,"open":808,"high":803,"low":1038,"close":1038,"change":259,"percent_change":260,"volume":1349,"transactions":9,"vwap":1038},"2025-08-20",{"date":1417,"open":816,"high":812,"low":816,"close":837,"change":670,"percent_change":671,"volume":1418,"transactions":9,"vwap":837},"2025-08-19",5400,{"date":1420,"open":812,"high":812,"low":655,"close":655,"change":419,"percent_change":420,"volume":1421,"transactions":9,"vwap":655},"2025-08-18",36900,{"date":1423,"open":812,"high":808,"low":650,"close":841,"change":656,"percent_change":493,"volume":1424,"transactions":9,"vwap":841},"2025-08-15",22600,{"date":1426,"open":808,"high":921,"low":655,"close":655,"change":876,"percent_change":235,"volume":1427,"transactions":9,"vwap":655},"2025-08-14",64200,{"date":1429,"open":1390,"high":803,"low":1390,"close":1390,"change":433,"percent_change":799,"volume":1430,"transactions":9,"vwap":1390},"2025-08-13",1400,{"date":1432,"open":1433,"high":808,"low":1433,"close":837,"change":304,"percent_change":305,"volume":646,"transactions":9,"vwap":837},"2025-08-12",10.326,{"date":1435,"open":816,"high":803,"low":650,"close":816,"change":304,"percent_change":305,"volume":1436,"transactions":9,"vwap":816},"2025-08-11",15000,{"date":1438,"open":1439,"high":816,"low":650,"close":841,"change":419,"percent_change":420,"volume":762,"transactions":9,"vwap":841},"2025-08-08",10.327,{"date":1441,"open":808,"high":1056,"low":816,"close":812,"change":259,"percent_change":260,"volume":1442,"transactions":9,"vwap":812},"2025-08-07",21400,{"date":1444,"open":812,"high":808,"low":650,"close":816,"change":196,"percent_change":197,"volume":1060,"transactions":9,"vwap":816},"2025-08-06",{"date":1446,"open":1447,"high":803,"low":837,"close":837,"change":252,"percent_change":252,"volume":1448,"transactions":9,"vwap":837},"2025-08-05",10.337,9500,{"date":1450,"open":1439,"high":812,"low":650,"close":837,"change":252,"percent_change":252,"volume":980,"transactions":9,"vwap":837},"2025-08-04",{"date":1452,"open":1453,"high":812,"low":655,"close":837,"change":1187,"percent_change":1004,"volume":1454,"transactions":9,"vwap":837},"2025-08-01",10.317,18500,{"date":1456,"open":866,"high":765,"low":642,"close":669,"change":252,"percent_change":252,"volume":854,"transactions":9,"vwap":669},"2025-07-31",{"date":1458,"open":628,"high":675,"low":628,"close":669,"change":375,"percent_change":794,"volume":1459,"transactions":9,"vwap":669},"2025-07-30",24000,{"date":1461,"open":1462,"high":816,"low":1462,"close":816,"change":186,"percent_change":462,"volume":1463,"transactions":9,"vwap":816},"2025-07-29",10.297,20800,{"date":1465,"open":765,"high":816,"low":649,"close":765,"change":322,"percent_change":761,"volume":1027,"transactions":9,"vwap":765},"2025-07-28",{"date":1467,"open":765,"high":650,"low":1468,"close":650,"change":670,"percent_change":671,"volume":695,"transactions":9,"vwap":650},"2025-07-25",10.296,{"date":1470,"open":649,"high":765,"low":1471,"close":774,"change":419,"percent_change":420,"volume":1472,"transactions":9,"vwap":774},"2025-07-24",10.282,2600,{"date":1474,"open":655,"high":655,"low":1475,"close":655,"change":322,"percent_change":761,"volume":1476,"transactions":9,"vwap":655},"2025-07-23",10.305,3700,{"date":1478,"open":650,"high":808,"low":655,"close":816,"change":433,"percent_change":799,"volume":1479,"transactions":9,"vwap":816},"2025-07-22",13400,{"date":1481,"open":765,"high":655,"low":649,"close":655,"change":186,"percent_change":462,"volume":1482,"transactions":9,"vwap":655},"2025-07-21",40400,{"date":1484,"open":675,"high":649,"low":635,"close":675,"change":656,"percent_change":493,"volume":1485,"transactions":9,"vwap":675},"2025-07-18",12600,{"date":1487,"open":675,"high":765,"low":669,"close":669,"change":196,"percent_change":197,"volume":1022,"transactions":9,"vwap":669},"2025-07-17",{"date":1489,"open":628,"high":675,"low":628,"close":635,"change":252,"percent_change":252,"volume":1490,"transactions":9,"vwap":635},"2025-07-16",15700,{"date":1492,"open":642,"high":635,"low":1493,"close":635,"change":884,"percent_change":259,"volume":1494,"transactions":9,"vwap":635},"2025-07-15",10.252,38000,{"date":1496,"open":675,"high":675,"low":642,"close":729,"change":581,"percent_change":582,"volume":743,"transactions":9,"vwap":729},"2025-07-14",{"date":1498,"open":1499,"high":649,"low":642,"close":642,"change":351,"percent_change":676,"volume":1500,"transactions":9,"vwap":642},"2025-07-11",10.267,42700,{"date":1502,"open":1503,"high":765,"low":1504,"close":765,"change":259,"percent_change":260,"volume":1505,"transactions":9,"vwap":765},"2025-07-10",10.283,10.272,6300,{"date":1507,"open":675,"high":655,"low":635,"close":649,"change":433,"percent_change":799,"volume":1143,"transactions":9,"vwap":649},"2025-07-09",{"date":1509,"open":1499,"high":635,"low":770,"close":635,"change":351,"percent_change":676,"volume":1401,"transactions":9,"vwap":635},"2025-07-08",{"date":1511,"open":766,"high":655,"low":1512,"close":655,"change":259,"percent_change":260,"volume":1081,"transactions":9,"vwap":655},"2025-07-07",10.271,{"date":1514,"open":649,"high":765,"low":675,"close":765,"change":111,"percent_change":268,"volume":1515,"transactions":9,"vwap":765},"2025-07-03",15800,{"date":1517,"open":655,"high":650,"low":765,"close":655,"change":111,"percent_change":268,"volume":1092,"transactions":9,"vwap":655},"2025-07-02",{"date":1519,"open":650,"high":816,"low":765,"close":650,"change":111,"percent_change":268,"volume":1520,"transactions":9,"vwap":650},"2025-07-01",25400,{"date":1522,"open":655,"high":812,"low":635,"close":816,"change":433,"percent_change":799,"volume":1523,"transactions":9,"vwap":816},"2025-06-30",17400,{"date":1525,"open":1526,"high":655,"low":765,"close":655,"change":351,"percent_change":676,"volume":1035,"transactions":9,"vwap":655},"2025-06-27",10.303,{"date":1528,"open":816,"high":803,"low":816,"close":808,"change":656,"percent_change":493,"volume":1529,"transactions":9,"vwap":808},"2025-06-26",8500,{"date":1531,"open":655,"high":837,"low":655,"close":837,"change":252,"percent_change":252,"volume":1532,"transactions":9,"vwap":837},"2025-06-25",6500,{"date":1534,"open":816,"high":837,"low":816,"close":837,"change":670,"percent_change":671,"volume":1535,"transactions":9,"vwap":837},"2025-06-24",1700,{"date":1537,"open":765,"high":816,"low":765,"close":655,"change":186,"percent_change":462,"volume":1538,"transactions":9,"vwap":655},"2025-06-23",14500,{"date":1540,"open":770,"high":649,"low":642,"close":675,"change":304,"percent_change":305,"volume":750,"transactions":9,"vwap":675},"2025-06-20",{"date":1542,"open":675,"high":765,"low":642,"close":766,"change":215,"percent_change":395,"volume":1543,"transactions":9,"vwap":766},"2025-06-18",105000,{"date":1545,"open":635,"high":921,"low":642,"close":765,"change":186,"percent_change":462,"volume":1546,"transactions":9,"vwap":765},"2025-06-17",112900,{"date":1548,"open":642,"high":635,"low":642,"close":635,"change":252,"percent_change":252,"volume":1482,"transactions":9,"vwap":635},"2025-06-16",{"date":1550,"open":642,"high":635,"low":628,"close":635,"change":322,"percent_change":761,"volume":938,"transactions":9,"vwap":635},"2025-06-13",{"date":1552,"open":635,"high":649,"low":642,"close":649,"change":186,"percent_change":462,"volume":1553,"transactions":9,"vwap":649},"2025-06-12",75000,{"date":1555,"open":535,"high":635,"low":535,"close":642,"change":111,"percent_change":268,"volume":1556,"transactions":9,"vwap":642},"2025-06-11",82600,{"date":1558,"open":589,"high":635,"low":535,"close":635,"change":283,"percent_change":778,"volume":891,"transactions":9,"vwap":635},"2025-06-10",{"date":1560,"open":402,"high":628,"low":383,"close":535,"change":656,"percent_change":493,"volume":1561,"transactions":9,"vwap":535},"2025-06-09",165200,{"date":1563,"open":535,"high":1564,"low":595,"close":595,"change":876,"percent_change":877,"volume":1565,"transactions":9,"vwap":595},"2025-06-06",10.259,37700,{"date":1567,"open":642,"high":921,"low":628,"close":642,"change":322,"percent_change":761,"volume":1568,"transactions":9,"vwap":642},"2025-06-05",272600,{"date":1570,"open":642,"high":675,"low":642,"close":675,"change":1396,"percent_change":1571,"volume":1572,"transactions":9,"vwap":675},"2025-06-04",0.54,27500,{"date":1574,"open":589,"high":589,"low":382,"close":578,"change":304,"percent_change":305,"volume":1575,"transactions":9,"vwap":578},"2025-06-03",22100,{"date":1577,"open":401,"high":589,"low":1578,"close":401,"change":215,"percent_change":395,"volume":1579,"transactions":9,"vwap":401},"2025-06-02",10.219,18300,{"date":1581,"open":1582,"high":628,"low":1583,"close":733,"change":304,"percent_change":305,"volume":1584,"transactions":9,"vwap":733},"2025-05-30",10.233,10.231,28200,{"date":1586,"open":401,"high":589,"low":401,"close":589,"change":111,"percent_change":268,"volume":1587,"transactions":9,"vwap":589},"2025-05-29",2100,{"date":1589,"open":628,"high":635,"low":628,"close":628,"change":252,"percent_change":252,"volume":1398,"transactions":9,"vwap":628},"2025-05-28",{"date":1591,"open":628,"high":642,"low":535,"close":628,"change":433,"percent_change":434,"volume":1592,"transactions":9,"vwap":628},"2025-05-27",27700,{"date":1594,"open":1595,"high":589,"low":1596,"close":535,"change":196,"percent_change":197,"volume":1597,"transactions":9,"vwap":535},"2025-05-23",10.228,10.221,8900,{"date":1599,"open":383,"high":589,"low":383,"close":636,"change":670,"percent_change":671,"volume":1600,"transactions":9,"vwap":636},"2025-05-22",32500,{"date":1602,"open":578,"high":578,"low":402,"close":402,"change":1603,"percent_change":1067,"volume":1604,"transactions":9,"vwap":402},"2025-05-21",-0.022,3500,{"date":1606,"open":1607,"high":635,"low":401,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-05-20",10.239,10.232,-0.008,-0.08,12700,{"date":1613,"open":1614,"high":628,"low":383,"close":589,"change":252,"percent_change":252,"volume":1615,"transactions":9,"vwap":589},"2025-05-19",10.226,25000,{"date":1617,"open":535,"high":628,"low":383,"close":589,"change":252,"percent_change":252,"volume":1618,"transactions":9,"vwap":589},"2025-05-16",11800,{"date":1620,"open":402,"high":589,"low":383,"close":589,"change":283,"percent_change":778,"volume":817,"transactions":9,"vwap":589},"2025-05-15",{"date":1622,"open":401,"high":401,"low":383,"close":383,"change":1073,"percent_change":1623,"volume":1624,"transactions":9,"vwap":383},"2025-05-14",-0.18,7700,{"date":1626,"open":402,"high":701,"low":383,"close":701,"change":1627,"percent_change":186,"volume":1628,"transactions":9,"vwap":701},"2025-05-13",0.003,47000,{"date":1630,"open":402,"high":1631,"low":383,"close":595,"change":205,"percent_change":687,"volume":750,"transactions":9,"vwap":595},"2025-05-12",10.222,{"date":1633,"open":642,"high":642,"low":628,"close":628,"change":259,"percent_change":260,"volume":1634,"transactions":9,"vwap":628},"2025-05-09",9400,{"date":1636,"open":628,"high":642,"low":589,"close":589,"change":520,"percent_change":565,"volume":1637,"transactions":9,"vwap":589},"2025-05-08",9900,{"date":1639,"open":642,"high":1640,"low":642,"close":635,"change":259,"percent_change":260,"volume":1016,"transactions":9,"vwap":635},"2025-05-07",10.309,{"date":1642,"open":589,"high":642,"low":589,"close":642,"change":433,"percent_change":434,"volume":1611,"transactions":9,"vwap":642},"2025-05-06",{"date":1644,"open":628,"high":628,"low":535,"close":589,"change":419,"percent_change":420,"volume":1645,"transactions":9,"vwap":589},"2025-05-05",50300,{"date":1647,"open":642,"high":642,"low":628,"close":680,"change":322,"percent_change":761,"volume":1604,"transactions":9,"vwap":680},"2025-05-02",{"date":1649,"open":765,"high":765,"low":642,"close":766,"change":205,"percent_change":687,"volume":1565,"transactions":9,"vwap":766},"2025-05-01",{"date":1651,"open":655,"high":655,"low":765,"close":655,"change":259,"percent_change":260,"volume":1652,"transactions":9,"vwap":655},"2025-04-30",9800,{"date":1654,"open":635,"high":655,"low":642,"close":765,"change":111,"percent_change":268,"volume":1655,"transactions":9,"vwap":765},"2025-04-29",28000,{"date":1657,"open":1526,"high":655,"low":649,"close":655,"change":259,"percent_change":260,"volume":809,"transactions":9,"vwap":655},"2025-04-28",{"date":1659,"open":635,"high":765,"low":628,"close":765,"change":433,"percent_change":799,"volume":1660,"transactions":9,"vwap":765},"2025-04-25",14700,{"date":1662,"open":628,"high":675,"low":733,"close":675,"change":1263,"percent_change":1663,"volume":1016,"transactions":9,"vwap":675},"2025-04-24",0.44,{"date":1665,"open":642,"high":675,"low":402,"close":636,"change":419,"percent_change":420,"volume":1666,"transactions":9,"vwap":636},"2025-04-23",39900,{"date":178,"open":628,"high":642,"low":401,"close":628,"change":252,"percent_change":252,"volume":1668,"transactions":9,"vwap":628},66200]