[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIPS":3,"homepage-market-summary":30,"stock-historical-HIPS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HIPS","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},"GraniteShares HIPS US High Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.0787,1.29,"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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.68,10.73,10.7799,10.655,10.7191,-0.0391,-0.36,34089.780482,12.3,10.63,64777.092398296,3,2950,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},12.46,58698,21424673.099574,-9.95,"2025-04-22",[182,185,193,202,213,223,233,242,253,262,271,281,291,301,307,316,326,333,343,353,362,371,378,385,393,402,410,419,426,434,442,452,459,468,474,481,488,494,503,511,521,530,539,547,557,567,573,582,593,601,607,615,622,631,638,645,652,658,666,674,678,682,686,691,695,700,704,709,713,719,723,729,733,736,741,747,750,754,757,760,765,770,773,777,782,787,791,796,799,802,807,811,816,818,820,824,829,833,839,843,846,850,858,866,874,880,886,893,898,905,912,919,924,931,934,939,942,946,952,956,959,964,967,970,973,978,983,988,994,1000,1004,1010,1016,1019,1022,1028,1033,1039,1046,1051,1058,1063,1067,1072,1076,1080,1085,1090,1094,1097,1102,1105,1110,1116,1122,1127,1130,1135,1140,1147,1154,1161,1165,1169,1172,1176,1179,1183,1188,1191,1196,1199,1205,1212,1217,1222,1230,1235,1241,1246,1250,1254,1257,1260,1265,1271,1276,1282,1287,1291,1295,1299,1303,1307,1311,1315,1320,1323,1326,1329,1331,1334,1338,1341,1347,1350,1355,1361,1365,1370,1375,1378,1381,1384,1387,1392,1396,1400,1404,1407,1413,1418,1424,1427,1431,1434,1438,1442,1448,1455,1461,1464,1469,1474,1479,1482,1486,1491,1495,1498,1501,1503,1507,1511,1516,1519,1523,1528,1532,1537,1540,1543,1547,1550,1553,1556,1562,1566,1571,1576,1580,1584,1586,1589,1594,1598,1604,1608,1612,1615,1621,1626,1628,1632,1636,1642,1649,1654,1657,1660,1667,1671,1674,1679,1682,1686,1691,1695,1700,1704,1709,1713,1716,1720,1724,1727,1730,1735,1739,1746,1752,1757,1761,1765,1769,1772,1778,1783,1788,1794,1799,1803,1807,1811,1815,1818,1824,1830,1835,1838,1841,1845,1851,1855,1858,1862,1867,1869,1873,1877,1880,1884,1890,1892,1894,1897,1899,1903,1908,1910,1913,1918,1922,1927,1931,1935,1938,1941,1945,1950,1953,1958,1963,1968,1973,1978,1982,1986,1989,1995,2000,2004,2009,2014,2019],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},221,10.7123,{"date":186,"open":187,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",10.74,0.0091,0.08,40739.57632,278,10.6789,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",10.9,10.71,-0.14,-1.29,63034.179968,319,10.8355,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",10.88,10.92,10.8,10.85,0.03,0.28,62219.5858,421,10.8546,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",10.94,10.79,10.82,-0.21,-1.9,97312.5961,381,10.8279,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":197,"volume":230,"transactions":231,"vwap":232},"2026-09-25",11.04,11.0899,11,11.03,-0.015,45687.2117,267,11.0152,{"date":234,"open":235,"high":235,"low":225,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",11.19,11.045,-0.1555,-1.39,113518.277,597,11.0735,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",11.3,11.33,11.2,11.2005,-0.1095,-0.97,36626.7483,258,11.2695,{"date":254,"open":244,"high":255,"low":244,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",11.41,11.31,-0.04,-0.35,32245.256399,176,11.3469,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":-6,"volume":268,"transactions":269,"vwap":270},"2026-09-21",11.32,11.3833,11.35,-0.0003,906800.304708,193,11.3305,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",11.5,11.34,11.3503,-0.1247,-1.09,27186.42817,237,11.3924,{"date":282,"open":283,"high":284,"low":285,"close":283,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",11.475,11.5099,11.45,0.11,0.97,29225.377224,138,11.4883,{"date":292,"open":293,"high":294,"low":274,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",11.4,11.4599,11.365,-0.045,-0.39,26584.273915,181,11.4162,{"date":302,"open":303,"high":273,"low":255,"close":255,"change":257,"percent_change":258,"volume":304,"transactions":305,"vwap":306},"2026-09-15",11.44,246853.824422,188,11.4413,{"date":308,"open":273,"high":309,"low":310,"close":285,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",11.5939,11.42,-0.13,-1.12,52094.360013,280,11.4887,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",11.64,11.53,11.58,0.05,0.43,30069.524459,200,11.5526,{"date":327,"open":328,"high":328,"low":319,"close":319,"change":197,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",11.66,-1.2,110045.31266,406,11.565,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",11.75,11.65,11.67,-0.07,-0.6,25914.597293,227,11.6777,{"date":344,"open":345,"high":335,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",11.71,11.69,11.74,-0.02,-0.17,32354.53588,252,11.7096,{"date":354,"open":345,"high":355,"low":356,"close":357,"change":208,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",11.7663,11.7,11.76,0.26,35735.261404,171,11.7368,{"date":363,"open":357,"high":364,"low":356,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",11.765,11.73,0.02,0.17,87844.881901,192,11.7188,{"date":372,"open":373,"high":373,"low":356,"close":345,"change":374,"percent_change":257,"volume":375,"transactions":376,"vwap":377},"2026-09-02",11.789,-0.005,160253.088443,187,11.7438,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":374,"percent_change":257,"volume":382,"transactions":383,"vwap":384},"2026-09-01",11.83,11.715,150487.3032,195,11.7379,{"date":386,"open":365,"high":387,"low":345,"close":388,"change":389,"percent_change":257,"volume":390,"transactions":391,"vwap":392},"2026-08-31",11.81,11.72,-0.0049,69951.3283,298,11.7571,{"date":394,"open":347,"high":395,"low":356,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",11.78,11.7249,0.0106,0.09,84104.731857,331,11.7244,{"date":403,"open":404,"high":404,"low":345,"close":405,"change":406,"percent_change":238,"volume":407,"transactions":408,"vwap":409},"2026-08-27",11.9,11.7143,-0.1657,50224.943781,230,11.7566,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":208,"percent_change":122,"volume":416,"transactions":417,"vwap":418},"2026-08-26",11.86,11.899,11.84,11.88,43488.406254,275,11.865,{"date":420,"open":421,"high":421,"low":380,"close":422,"change":348,"percent_change":349,"volume":423,"transactions":424,"vwap":425},"2026-08-25",11.87,11.85,49494.579,294,11.8512,{"date":427,"open":415,"high":415,"low":428,"close":421,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",11.753,0.07,0.59,66202.921083,226,11.8427,{"date":435,"open":404,"high":404,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",11.8,-0.0217,-0.18,26370.471083,172,11.8257,{"date":443,"open":436,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",11.8857,11.77,11.8217,0.0167,0.14,17600.5973,198,11.8158,{"date":453,"open":445,"high":412,"low":445,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":341,"vwap":458},"2026-08-19",11.805,0.0173,0.15,104656.6627,11.8377,{"date":460,"open":461,"high":462,"low":347,"close":463,"change":464,"percent_change":456,"volume":465,"transactions":466,"vwap":467},"2026-08-18",11.79,11.82,11.7877,0.0177,67151.632976,190,11.7814,{"date":469,"open":414,"high":414,"low":357,"close":445,"change":470,"percent_change":471,"volume":472,"transactions":183,"vwap":473},"2026-08-17",-0.08,-0.68,36885.942749,11.7971,{"date":475,"open":436,"high":422,"low":436,"close":422,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",0.0518,0.44,54409.090423,191,11.8196,{"date":482,"open":445,"high":483,"low":335,"close":484,"change":485,"percent_change":456,"volume":486,"transactions":479,"vwap":487},"2026-08-13",11.8299,11.7982,0.0182,53109.102901,11.8035,{"date":489,"open":445,"high":436,"low":335,"close":395,"change":490,"percent_change":358,"volume":491,"transactions":492,"vwap":493},"2026-08-12",0.0301,97141.849384,263,11.7794,{"date":495,"open":356,"high":496,"low":356,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",11.7672,11.7499,0.0749,0.64,27959.591867,139,11.7391,{"date":504,"open":357,"high":357,"low":318,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",11.675,-0.0476,-0.41,13707.755211,142,11.6749,{"date":512,"open":318,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",11.745,11.6001,11.7226,0.1025,0.88,53503.537932,241,11.7179,{"date":522,"open":293,"high":523,"low":293,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",11.6364,11.6201,0.1001,0.87,42355.5292,174,11.5357,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":191,"vwap":538},"2026-08-05",11.68,11.4762,11.52,-0.085,-0.73,62221.042241,11.5147,{"date":540,"open":541,"high":542,"low":534,"close":543,"change":189,"percent_change":544,"volume":545,"transactions":360,"vwap":546},"2026-08-04",11.59,11.63,11.605,0.69,31286.258741,11.592,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",11.43,11.55,11.525,0.065,0.57,47994.086276,211,11.5064,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-31",11.54,11.4201,11.46,0.0001,0,79945.254041,287,11.4658,{"date":568,"open":559,"high":559,"low":293,"close":294,"change":569,"percent_change":311,"volume":570,"transactions":571,"vwap":572},"2026-07-30",-0.0152,226740.692804,254,11.4228,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":260,"vwap":581},"2026-07-29",11.56,11.47,11.4751,-0.1109,-0.96,217437.572598,11.5197,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",11.62,11.6299,11.57,11.586,0.062,0.54,13501.109389,127,11.609,{"date":594,"open":595,"high":586,"low":595,"close":596,"change":112,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",11.51,11.524,-0.09,93410.529519,272,11.5401,{"date":602,"open":319,"high":320,"low":551,"close":603,"change":604,"percent_change":208,"volume":605,"transactions":183,"vwap":606},"2026-07-24",11.534,0.004,40865.216769,11.5509,{"date":608,"open":586,"high":609,"low":595,"close":319,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",11.6094,-0.05,-0.43,32631.661023,202,11.5398,{"date":616,"open":318,"high":328,"low":320,"close":320,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",-0.036,-0.31,40986.487194,153,11.6143,{"date":623,"open":346,"high":346,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",11.6,11.616,0.019,0.16,30449.766396,140,11.6304,{"date":632,"open":356,"high":347,"low":586,"close":633,"change":634,"percent_change":339,"volume":635,"transactions":636,"vwap":637},"2026-07-20",11.597,-0.0698,45567.752324,210,11.6199,{"date":639,"open":328,"high":388,"low":542,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":636,"vwap":644},"2026-07-17",11.6668,-0.0832,-0.71,36983.928211,11.6661,{"date":646,"open":532,"high":357,"low":647,"close":335,"change":429,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-16",11.6221,0.6,61348.590723,213,11.7223,{"date":653,"open":337,"high":365,"low":621,"close":532,"change":654,"percent_change":655,"volume":656,"transactions":450,"vwap":657},"2026-07-15",0.045,0.39,45446.333158,11.6986,{"date":659,"open":328,"high":337,"low":320,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-14",11.635,0.035,0.3,42106.080027,204,11.6312,{"date":667,"open":541,"high":668,"low":669,"close":624,"change":670,"percent_change":398,"volume":671,"transactions":672,"vwap":673},"2026-07-13",11.658,11.5699,0.01,70406.778378,281,11.5989,{"date":675,"open":575,"high":542,"low":319,"close":541,"change":448,"percent_change":676,"volume":677,"transactions":9,"vwap":541},"2026-07-10",1.22,95300,{"date":679,"open":285,"high":680,"low":303,"close":285,"change":112,"percent_change":597,"volume":681,"transactions":9,"vwap":285},"2026-07-09",11.489,41700,{"date":683,"open":576,"high":595,"low":285,"close":561,"change":684,"percent_change":218,"volume":685,"transactions":9,"vwap":561},"2026-07-08",-0.024,33200,{"date":687,"open":559,"high":559,"low":576,"close":688,"change":689,"percent_change":197,"volume":690,"transactions":9,"vwap":688},"2026-07-07",11.484,-0.016,23900,{"date":692,"open":576,"high":693,"low":576,"close":273,"change":208,"percent_change":358,"volume":694,"transactions":9,"vwap":273},"2026-07-06",11.505,43500,{"date":696,"open":319,"high":550,"low":561,"close":576,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":576},"2026-07-02",-0.03,-0.26,41100,{"date":701,"open":702,"high":575,"low":702,"close":273,"change":296,"percent_change":297,"volume":703,"transactions":9,"vwap":273},"2026-07-01",11.48,73400,{"date":705,"open":319,"high":541,"low":273,"close":706,"change":707,"percent_change":159,"volume":708,"transactions":9,"vwap":706},"2026-06-30",11.545,0.085,75000,{"date":710,"open":273,"high":273,"low":255,"close":561,"change":711,"percent_change":655,"volume":712,"transactions":9,"vwap":561},"2026-06-29",0.044,52700,{"date":714,"open":264,"high":549,"low":715,"close":716,"change":717,"percent_change":321,"volume":718,"transactions":9,"vwap":716},"2026-06-26",11.28,11.416,0.006,7500,{"date":720,"open":293,"high":285,"low":293,"close":255,"change":721,"percent_change":152,"volume":722,"transactions":9,"vwap":255},"2026-06-25",0.04,14600,{"date":724,"open":725,"high":303,"low":266,"close":726,"change":597,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-24",11.39,11.37,-0.79,50700,{"date":730,"open":266,"high":561,"low":266,"close":561,"change":398,"percent_change":731,"volume":732,"transactions":9,"vwap":561},"2026-06-23",0.79,19000,{"date":734,"open":266,"high":255,"low":274,"close":726,"change":717,"percent_change":321,"volume":735,"transactions":9,"vwap":726},"2026-06-22",26400,{"date":737,"open":738,"high":255,"low":245,"close":739,"change":563,"percent_change":563,"volume":740,"transactions":9,"vwap":739},"2026-06-18",11.36,11.364,74000,{"date":742,"open":285,"high":743,"low":738,"close":739,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":739},"2026-06-17",11.49,-0.136,-1.18,36100,{"date":748,"open":534,"high":559,"low":561,"close":273,"change":670,"percent_change":398,"volume":749,"transactions":9,"vwap":273},"2026-06-16",28700,{"date":751,"open":584,"high":584,"low":743,"close":743,"change":338,"percent_change":752,"volume":753,"transactions":9,"vwap":743},"2026-06-15",-0.61,29000,{"date":755,"open":595,"high":542,"low":595,"close":575,"change":321,"percent_change":322,"volume":756,"transactions":9,"vwap":575},"2026-06-12",24800,{"date":758,"open":541,"high":541,"low":595,"close":595,"change":257,"percent_change":258,"volume":759,"transactions":9,"vwap":595},"2026-06-11",12900,{"date":761,"open":534,"high":762,"low":763,"close":550,"change":711,"percent_change":147,"volume":764,"transactions":9,"vwap":550},"2026-06-10",11.61,11.512,112500,{"date":766,"open":319,"high":586,"low":561,"close":767,"change":768,"percent_change":448,"volume":769,"transactions":9,"vwap":767},"2026-06-09",11.506,0.016,37000,{"date":771,"open":550,"high":550,"low":561,"close":743,"change":112,"percent_change":597,"volume":772,"transactions":9,"vwap":743},"2026-06-08",52100,{"date":774,"open":346,"high":346,"low":273,"close":273,"change":349,"percent_change":775,"volume":776,"transactions":9,"vwap":273},"2026-06-05",-1.46,39500,{"date":778,"open":595,"high":337,"low":595,"close":337,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":337},"2026-06-04",0.142,1.23,47300,{"date":783,"open":336,"high":336,"low":534,"close":784,"change":785,"percent_change":727,"volume":786,"transactions":9,"vwap":784},"2026-06-03",11.528,-0.092,29700,{"date":788,"open":318,"high":356,"low":789,"close":584,"change":112,"percent_change":597,"volume":790,"transactions":9,"vwap":584},"2026-06-02",11.611,21800,{"date":792,"open":337,"high":388,"low":624,"close":542,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":542},"2026-06-01",-0.06,-0.51,550800,{"date":797,"open":336,"high":346,"low":541,"close":346,"change":398,"percent_change":132,"volume":798,"transactions":9,"vwap":346},"2026-05-29",128800,{"date":800,"open":319,"high":422,"low":319,"close":624,"change":563,"percent_change":563,"volume":801,"transactions":9,"vwap":624},"2026-05-28",202100,{"date":803,"open":337,"high":532,"low":541,"close":624,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":624},"2026-05-27",-0.11,-0.94,36200,{"date":808,"open":388,"high":395,"low":532,"close":345,"change":809,"percent_change":107,"volume":810,"transactions":9,"vwap":345},"2026-05-26",0.007,41000,{"date":812,"open":336,"high":335,"low":336,"close":813,"change":814,"percent_change":208,"volume":815,"transactions":9,"vwap":813},"2026-05-22",11.703,0.003,69600,{"date":817,"open":365,"high":335,"low":532,"close":356,"change":112,"percent_change":597,"volume":740,"transactions":9,"vwap":356},"2026-05-21",{"date":819,"open":365,"high":365,"low":337,"close":345,"change":366,"percent_change":367,"volume":749,"transactions":9,"vwap":345},"2026-05-20",{"date":821,"open":328,"high":365,"low":336,"close":346,"change":822,"percent_change":721,"volume":823,"transactions":9,"vwap":346},"2026-05-19",0.005,13400,{"date":825,"open":388,"high":357,"low":337,"close":826,"change":827,"percent_change":828,"volume":681,"transactions":9,"vwap":826},"2026-05-18",11.685,-0.095,-0.81,{"date":830,"open":422,"high":422,"low":365,"close":395,"change":831,"percent_change":610,"volume":832,"transactions":9,"vwap":395},"2026-05-15",-0.006,57100,{"date":834,"open":335,"high":436,"low":365,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-14",11.786,0.026,0.22,41300,{"date":840,"open":380,"high":380,"low":365,"close":357,"change":257,"percent_change":841,"volume":842,"transactions":9,"vwap":357},"2026-05-13",-0.34,80000,{"date":844,"open":445,"high":387,"low":347,"close":436,"change":563,"percent_change":563,"volume":845,"transactions":9,"vwap":436},"2026-05-12",32900,{"date":847,"open":422,"high":422,"low":445,"close":436,"change":848,"percent_change":507,"volume":849,"transactions":9,"vwap":436},"2026-05-11",-0.049,28000,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-08",11.91,11.815,11.849,-0.074,-0.62,19400,{"date":859,"open":860,"high":861,"low":852,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-07",11.96,11.97,11.923,-0.067,-0.56,21100,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-06",12.04,11.95,11.99,-0.071,-0.59,64800,{"date":875,"open":876,"high":877,"low":861,"close":878,"change":822,"percent_change":721,"volume":879,"transactions":9,"vwap":878},"2026-05-05",12,12.08,12.061,116100,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":785,"percent_change":885,"volume":732,"transactions":9,"vwap":884},"2026-05-04",12.15,12.05,12.056,-0.76,{"date":887,"open":888,"high":882,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-01",12.03,12.148,0.098,0.81,75900,{"date":894,"open":870,"high":895,"low":869,"close":883,"change":429,"percent_change":896,"volume":897,"transactions":9,"vwap":883},"2026-04-30",12.09,0.58,89500,{"date":899,"open":876,"high":876,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-29",11.895,11.98,0.021,0.18,20800,{"date":906,"open":422,"high":907,"low":422,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-28",11.969,11.959,-0.026,-0.22,25800,{"date":913,"open":914,"high":876,"low":915,"close":916,"change":917,"percent_change":655,"volume":918,"transactions":9,"vwap":916},"2026-04-27",11.94,11.93,11.985,0.046,23200,{"date":920,"open":860,"high":861,"low":415,"close":921,"change":922,"percent_change":589,"volume":923,"transactions":9,"vwap":921},"2026-04-24",11.939,0.064,50600,{"date":925,"open":404,"high":926,"low":422,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-04-23",11.968,11.875,-0.075,-0.63,16600,{"date":932,"open":415,"high":876,"low":415,"close":869,"change":654,"percent_change":147,"volume":933,"transactions":9,"vwap":869},"2026-04-22",16900,{"date":935,"open":901,"high":876,"low":415,"close":936,"change":937,"percent_change":938,"volume":735,"transactions":9,"vwap":936},"2026-04-21",11.905,-0.065,-0.54,{"date":940,"open":404,"high":901,"low":404,"close":861,"change":366,"percent_change":367,"volume":941,"transactions":9,"vwap":861},"2026-04-20",320100,{"date":943,"open":462,"high":861,"low":462,"close":869,"change":721,"percent_change":944,"volume":945,"transactions":9,"vwap":869},"2026-04-17",0.34,53200,{"date":947,"open":948,"high":860,"low":949,"close":852,"change":793,"percent_change":950,"volume":951,"transactions":9,"vwap":852},"2026-04-16",11.89,11.861,-0.5,64200,{"date":953,"open":436,"high":861,"low":436,"close":861,"change":448,"percent_change":954,"volume":955,"transactions":9,"vwap":861},"2026-04-15",1.18,42500,{"date":957,"open":356,"high":380,"low":356,"close":380,"change":107,"percent_change":958,"volume":955,"transactions":9,"vwap":380},"2026-04-14",0.51,{"date":960,"open":624,"high":445,"low":624,"close":445,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":445},"2026-04-13",0.1,0.86,40500,{"date":965,"open":532,"high":388,"low":336,"close":337,"change":338,"percent_change":339,"volume":966,"transactions":9,"vwap":337},"2026-04-10",49800,{"date":968,"open":345,"high":347,"low":328,"close":347,"change":654,"percent_change":147,"volume":969,"transactions":9,"vwap":347},"2026-04-09",37300,{"date":971,"open":335,"high":335,"low":328,"close":972,"change":721,"percent_change":944,"volume":781,"transactions":9,"vwap":972},"2026-04-08",11.695,{"date":974,"open":532,"high":365,"low":975,"close":976,"change":827,"percent_change":828,"volume":977,"transactions":9,"vwap":976},"2026-04-07",11.625,11.655,19500,{"date":979,"open":336,"high":335,"low":541,"close":335,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":335},"2026-04-06",0.145,1.25,53100,{"date":984,"open":273,"high":543,"low":985,"close":543,"change":986,"percent_change":66,"volume":987,"transactions":9,"vwap":543},"2026-04-02",11.461,0.104,6000,{"date":989,"open":762,"high":762,"low":303,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-01",11.501,-0.053,-0.46,37200,{"date":995,"open":559,"high":762,"low":273,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-31",11.554,0.154,1.35,42400,{"date":1001,"open":549,"high":534,"low":725,"close":293,"change":1002,"percent_change":470,"volume":1003,"transactions":9,"vwap":293},"2026-03-30",-0.009,22100,{"date":1005,"open":541,"high":541,"low":725,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-27",11.409,-0.236,-2.03,57500,{"date":1011,"open":1012,"high":461,"low":1013,"close":1013,"change":535,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-03-26",11.725,11.645,-0.72,23800,{"date":1017,"open":365,"high":445,"low":356,"close":365,"change":208,"percent_change":358,"volume":1018,"transactions":9,"vwap":365},"2026-03-25",48900,{"date":1020,"open":624,"high":347,"low":624,"close":356,"change":917,"percent_change":655,"volume":1021,"transactions":9,"vwap":356},"2026-03-24",8900,{"date":1023,"open":320,"high":1024,"low":559,"close":1025,"change":286,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-23",11.705,11.654,0.95,88800,{"date":1029,"open":387,"high":387,"low":319,"close":1030,"change":1031,"percent_change":1032,"volume":685,"transactions":9,"vwap":1030},"2026-03-20",11.544,-0.227,-1.93,{"date":1034,"open":388,"high":461,"low":345,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-19",11.771,0.096,0.82,43900,{"date":1040,"open":1041,"high":335,"low":1042,"close":505,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":505},"2026-03-18",11.716,11.661,-0.047,-0.4,16500,{"date":1047,"open":345,"high":1048,"low":328,"close":1049,"change":286,"percent_change":1026,"volume":1050,"transactions":9,"vwap":1049},"2026-03-17",11.775,11.722,34600,{"date":1052,"open":624,"high":1053,"low":541,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-16",11.639,11.612,0.027,0.23,19800,{"date":1059,"open":345,"high":1060,"low":550,"close":1061,"change":804,"percent_change":805,"volume":1062,"transactions":9,"vwap":1061},"2026-03-13",11.727,11.585,52600,{"date":1064,"open":356,"high":461,"low":532,"close":972,"change":937,"percent_change":1065,"volume":1066,"transactions":9,"vwap":972},"2026-03-12",-0.55,17600,{"date":1068,"open":356,"high":461,"low":532,"close":357,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":357},"2026-03-11",0.079,0.68,51300,{"date":1073,"open":445,"high":395,"low":336,"close":1074,"change":902,"percent_change":903,"volume":1075,"transactions":9,"vwap":1074},"2026-03-10",11.681,33100,{"date":1077,"open":328,"high":337,"low":575,"close":328,"change":1078,"percent_change":745,"volume":1079,"transactions":9,"vwap":328},"2026-03-09",-0.139,62400,{"date":1081,"open":436,"high":422,"low":357,"close":1082,"change":1083,"percent_change":864,"volume":1084,"transactions":9,"vwap":1082},"2026-03-06",11.799,-0.066,46000,{"date":1086,"open":404,"high":861,"low":1087,"close":418,"change":1088,"percent_change":1089,"volume":1003,"transactions":9,"vwap":418},"2026-03-05",11.822,-0.035,-0.29,{"date":1091,"open":852,"high":914,"low":380,"close":404,"change":321,"percent_change":1092,"volume":1093,"transactions":9,"vwap":404},"2026-03-04",0.42,33800,{"date":1095,"open":422,"high":412,"low":346,"close":422,"change":1088,"percent_change":1089,"volume":1096,"transactions":9,"vwap":422},"2026-03-03",49900,{"date":1098,"open":347,"high":1099,"low":346,"close":1100,"change":448,"percent_change":59,"volume":1101,"transactions":9,"vwap":1100},"2026-03-02",11.904,11.885,35300,{"date":1103,"open":414,"high":414,"low":347,"close":513,"change":338,"percent_change":872,"volume":1104,"transactions":9,"vwap":513},"2026-02-27",29600,{"date":1106,"open":461,"high":853,"low":388,"close":853,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":853},"2026-02-26",0.055,0.47,26100,{"date":1111,"open":461,"high":1112,"low":346,"close":357,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":357},"2026-02-25",11.806,-0.169,-1.42,45000,{"date":1117,"open":915,"high":1118,"low":421,"close":1119,"change":1120,"percent_change":112,"volume":1121,"transactions":9,"vwap":1119},"2026-02-24",11.942,11.929,-0.001,69000,{"date":1123,"open":861,"high":868,"low":404,"close":915,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":915},"2026-02-23",-0.1,-0.83,34800,{"date":1128,"open":861,"high":883,"low":861,"close":888,"change":1002,"percent_change":338,"volume":1129,"transactions":9,"vwap":888},"2026-02-20",83400,{"date":1131,"open":1132,"high":1132,"low":901,"close":1133,"change":1134,"percent_change":794,"volume":1126,"transactions":9,"vwap":1133},"2026-02-19",12.1,12.039,-0.062,{"date":1136,"open":876,"high":882,"low":876,"close":1137,"change":1138,"percent_change":944,"volume":1139,"transactions":9,"vwap":1137},"2026-02-18",12.101,0.041,29300,{"date":1141,"open":1142,"high":1143,"low":916,"close":1144,"change":597,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-17",12.07,12.11,12.06,-0.74,46100,{"date":1148,"open":1132,"high":1149,"low":1150,"close":882,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":882},"2026-02-13",12.18,12.01,0.115,0.96,28200,{"date":1155,"open":1156,"high":1156,"low":870,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-12",12.16,12.035,-0.055,-0.45,27600,{"date":1162,"open":1163,"high":1163,"low":888,"close":895,"change":429,"percent_change":896,"volume":1164,"transactions":9,"vwap":895},"2026-02-11",12.13,19900,{"date":1166,"open":412,"high":1167,"low":412,"close":1168,"change":429,"percent_change":430,"volume":933,"transactions":9,"vwap":1168},"2026-02-10",12.062,12.02,{"date":1170,"open":412,"high":860,"low":387,"close":869,"change":429,"percent_change":430,"volume":1171,"transactions":9,"vwap":869},"2026-02-09",87500,{"date":1173,"open":387,"high":1174,"low":387,"close":415,"change":563,"percent_change":563,"volume":1175,"transactions":9,"vwap":415},"2026-02-06",11.92,43600,{"date":1177,"open":870,"high":870,"low":414,"close":415,"change":793,"percent_change":950,"volume":1178,"transactions":9,"vwap":415},"2026-02-05",27400,{"date":1180,"open":462,"high":876,"low":462,"close":914,"change":1181,"percent_change":152,"volume":1182,"transactions":9,"vwap":914},"2026-02-04",0.042,80300,{"date":1184,"open":387,"high":1174,"low":387,"close":1185,"change":1186,"percent_change":553,"volume":1187,"transactions":9,"vwap":1185},"2026-02-03",11.898,0.068,48500,{"date":1189,"open":860,"high":860,"low":462,"close":380,"change":793,"percent_change":950,"volume":1190,"transactions":9,"vwap":380},"2026-02-02",28900,{"date":1192,"open":877,"high":1193,"low":412,"close":948,"change":910,"percent_change":1194,"volume":1195,"transactions":9,"vwap":948},"2026-01-30",12.143,-1.82,59900,{"date":1197,"open":1132,"high":1149,"low":1144,"close":1143,"change":670,"percent_change":189,"volume":1198,"transactions":9,"vwap":1143},"2026-01-29",62300,{"date":1200,"open":1201,"high":1202,"low":1132,"close":1132,"change":197,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1132},"2026-01-28",12.2,12.222,-1.14,63900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":918,"transactions":9,"vwap":1208},"2026-01-27",12.12,12.24,12.108,0.12,0.99,{"date":1213,"open":1214,"high":1214,"low":877,"close":1207,"change":470,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1207},"2026-01-26",12.28,-0.66,40600,{"date":1218,"open":25,"high":25,"low":1201,"close":1201,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1201},"2026-01-23",-0.033,-0.27,35500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":152,"volume":1229,"transactions":9,"vwap":1227},"2026-01-22",12.26,12.29,12.23,12.233,0.043,101100,{"date":1231,"open":1232,"high":1226,"low":1143,"close":1233,"change":721,"percent_change":1234,"volume":735,"transactions":9,"vwap":1233},"2026-01-21",12.22,12.19,0.33,{"date":1236,"open":1237,"high":1237,"low":1143,"close":882,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":882},"2026-01-20",12.25,-0.12,-0.98,37600,{"date":1242,"open":1243,"high":1225,"low":1243,"close":1244,"change":208,"percent_change":122,"volume":1245,"transactions":9,"vwap":1244},"2026-01-16",12.21,12.27,111600,{"date":1247,"open":1248,"high":1244,"low":883,"close":1208,"change":961,"percent_change":1037,"volume":1249,"transactions":9,"vwap":1208},"2026-01-15",12.14,69300,{"date":1251,"open":901,"high":1252,"low":901,"close":1248,"change":1210,"percent_change":45,"volume":1253,"transactions":9,"vwap":1248},"2026-01-14",12.155,701600,{"date":1255,"open":895,"high":895,"low":1150,"close":1168,"change":112,"percent_change":470,"volume":1256,"transactions":9,"vwap":1168},"2026-01-13",142300,{"date":1258,"open":860,"high":1144,"low":915,"close":888,"change":429,"percent_change":430,"volume":1259,"transactions":9,"vwap":888},"2026-01-12",135500,{"date":1261,"open":860,"high":888,"low":915,"close":860,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":860},"2026-01-09",0.086,0.72,67800,{"date":1266,"open":1267,"high":914,"low":335,"close":1268,"change":997,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-08",11.757,11.874,1.31,36600,{"date":1272,"open":422,"high":422,"low":1273,"close":388,"change":928,"percent_change":1274,"volume":1275,"transactions":9,"vwap":388},"2026-01-07",11.711,-0.64,32500,{"date":1277,"open":461,"high":415,"low":1278,"close":1279,"change":1219,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-06",11.761,11.795,-0.28,151600,{"date":1283,"open":422,"high":422,"low":345,"close":1284,"change":1285,"percent_change":209,"volume":1286,"transactions":9,"vwap":1284},"2026-01-05",11.828,0.033,88300,{"date":1288,"open":436,"high":380,"low":328,"close":1279,"change":1151,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1279},"2026-01-02",0.98,54800,{"date":1292,"open":336,"high":1293,"low":336,"close":532,"change":563,"percent_change":563,"volume":1294,"transactions":9,"vwap":532},"2025-12-31",11.758,105000,{"date":1296,"open":365,"high":357,"low":532,"close":532,"change":1297,"percent_change":218,"volume":1298,"transactions":9,"vwap":532},"2025-12-30",-0.025,48100,{"date":1300,"open":387,"high":387,"low":318,"close":1024,"change":1301,"percent_change":1203,"volume":1302,"transactions":9,"vwap":1024},"2025-12-29",-0.135,114400,{"date":1304,"open":404,"high":404,"low":387,"close":414,"change":1305,"percent_change":1210,"volume":1306,"transactions":9,"vwap":414},"2025-12-26",0.014,29500,{"date":1308,"open":461,"high":380,"low":395,"close":1309,"change":836,"percent_change":837,"volume":1310,"transactions":9,"vwap":1309},"2025-12-24",11.826,13600,{"date":1312,"open":415,"high":415,"low":395,"close":436,"change":296,"percent_change":1313,"volume":1314,"transactions":9,"vwap":436},"2025-12-23",-0.38,170100,{"date":1316,"open":380,"high":1317,"low":387,"close":1318,"change":661,"percent_change":662,"volume":1319,"transactions":9,"vwap":1318},"2025-12-22",11.8675,11.845,65384,{"date":1321,"open":948,"high":948,"low":436,"close":387,"change":610,"percent_change":1322,"volume":1187,"transactions":9,"vwap":387},"2025-12-19",-0.42,{"date":1324,"open":436,"high":1174,"low":436,"close":412,"change":670,"percent_change":189,"volume":1325,"transactions":9,"vwap":412},"2025-12-18",15600,{"date":1327,"open":422,"high":412,"low":462,"close":422,"change":707,"percent_change":1263,"volume":1328,"transactions":9,"vwap":422},"2025-12-17",31600,{"date":1330,"open":436,"high":414,"low":335,"close":364,"change":257,"percent_change":841,"volume":1275,"transactions":9,"vwap":364},"2025-12-16",{"date":1332,"open":404,"high":404,"low":445,"close":454,"change":937,"percent_change":1065,"volume":1333,"transactions":9,"vwap":454},"2025-12-15",16400,{"date":1335,"open":860,"high":860,"low":1336,"close":421,"change":348,"percent_change":349,"volume":1337,"transactions":9,"vwap":421},"2025-12-12",11.855,16100,{"date":1339,"open":870,"high":870,"low":415,"close":948,"change":1340,"percent_change":339,"volume":732,"transactions":9,"vwap":948},"2025-12-11",-0.072,{"date":1342,"open":860,"high":1343,"low":421,"close":1344,"change":1345,"percent_change":477,"volume":1346,"transactions":9,"vwap":1344},"2025-12-10",11.989,11.962,0.052,44600,{"date":1348,"open":422,"high":1349,"low":422,"close":852,"change":563,"percent_change":563,"volume":977,"transactions":9,"vwap":852},"2025-12-09",11.958,{"date":1351,"open":421,"high":1352,"low":421,"close":852,"change":1353,"percent_change":1280,"volume":1354,"transactions":9,"vwap":852},"2025-12-08",11.937,-0.034,26200,{"date":1356,"open":1174,"high":901,"low":852,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-12-05",11.944,0.024,0.2,23100,{"date":1362,"open":462,"high":1363,"low":462,"close":1174,"change":366,"percent_change":367,"volume":1364,"transactions":9,"vwap":1174},"2025-12-04",11.932,41400,{"date":1366,"open":365,"high":1099,"low":365,"close":404,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":404},"2025-12-03",0.084,0.71,49000,{"date":1371,"open":436,"high":1372,"low":445,"close":1373,"change":1353,"percent_change":1089,"volume":1374,"transactions":9,"vwap":1373},"2025-12-02",11.837,11.816,27500,{"date":1376,"open":421,"high":404,"low":436,"close":422,"change":366,"percent_change":367,"volume":1377,"transactions":9,"vwap":422},"2025-12-01",131519,{"date":1379,"open":948,"high":404,"low":387,"close":380,"change":321,"percent_change":1092,"volume":1380,"transactions":9,"vwap":380},"2025-11-28",76500,{"date":1382,"open":337,"high":412,"low":337,"close":395,"change":107,"percent_change":958,"volume":1383,"transactions":9,"vwap":395},"2025-11-26",42900,{"date":1385,"open":550,"high":347,"low":550,"close":388,"change":689,"percent_change":197,"volume":1386,"transactions":9,"vwap":388},"2025-11-25",43700,{"date":1388,"open":318,"high":347,"low":318,"close":1389,"change":1390,"percent_change":1391,"volume":753,"transactions":9,"vwap":1389},"2025-11-24",11.736,0.036,0.31,{"date":1393,"open":595,"high":388,"low":595,"close":356,"change":903,"percent_change":1394,"volume":1395,"transactions":9,"vwap":356},"2025-11-21",1.56,193700,{"date":1397,"open":318,"high":532,"low":534,"close":534,"change":597,"percent_change":1398,"volume":1399,"transactions":9,"vwap":534},"2025-11-20",-0.78,107600,{"date":1401,"open":345,"high":345,"low":1402,"close":762,"change":563,"percent_change":563,"volume":1403,"transactions":9,"vwap":762},"2025-11-19",11.583,39000,{"date":1405,"open":345,"high":347,"low":575,"close":762,"change":717,"percent_change":321,"volume":1406,"transactions":9,"vwap":762},"2025-11-18",151100,{"date":1408,"open":335,"high":335,"low":624,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-11-17",11.604,-0.171,-1.45,605700,{"date":1414,"open":346,"high":461,"low":346,"close":1048,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1048},"2025-11-14",0.058,0.5,28500,{"date":1419,"open":414,"high":414,"low":532,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-11-13",11.717,-0.063,-0.53,30500,{"date":1425,"open":421,"high":421,"low":357,"close":395,"change":112,"percent_change":470,"volume":1426,"transactions":9,"vwap":395},"2025-11-12",122600,{"date":1428,"open":356,"high":1082,"low":1429,"close":461,"change":398,"percent_change":1430,"volume":1178,"transactions":9,"vwap":461},"2025-11-11",11.688,0.77,{"date":1432,"open":388,"high":388,"low":336,"close":356,"change":661,"percent_change":662,"volume":1433,"transactions":9,"vwap":356},"2025-11-10",31800,{"date":1435,"open":541,"high":1436,"low":575,"close":1436,"change":321,"percent_change":322,"volume":1437,"transactions":9,"vwap":1436},"2025-11-07",11.665,19600,{"date":1439,"open":318,"high":976,"low":541,"close":1440,"change":366,"percent_change":367,"volume":1441,"transactions":9,"vwap":1440},"2025-11-06",11.615,24100,{"date":1443,"open":534,"high":1444,"low":534,"close":1445,"change":1446,"percent_change":286,"volume":1447,"transactions":9,"vwap":1445},"2025-11-05",11.608,11.595,0.013,30900,{"date":1449,"open":1450,"high":1451,"low":575,"close":1452,"change":1453,"percent_change":597,"volume":1454,"transactions":9,"vwap":1452},"2025-11-04",11.598,11.601,11.582,-0.011,18800,{"date":1456,"open":328,"high":328,"low":550,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-11-03",11.593,-0.027,-0.23,45100,{"date":1462,"open":542,"high":542,"low":319,"close":584,"change":961,"percent_change":526,"volume":1463,"transactions":9,"vwap":584},"2025-10-31",48000,{"date":1465,"open":762,"high":762,"low":595,"close":534,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":534},"2025-10-30",-0.089,-0.77,71400,{"date":1470,"open":461,"high":461,"low":320,"close":592,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":592},"2025-10-29",-0.208,-1.76,112600,{"date":1475,"open":395,"high":422,"low":395,"close":1476,"change":1477,"percent_change":448,"volume":1478,"transactions":9,"vwap":1476},"2025-10-28",11.817,0.017,11100,{"date":1480,"open":445,"high":1481,"low":357,"close":436,"change":429,"percent_change":648,"volume":1178,"transactions":9,"vwap":436},"2025-10-27",11.843,{"date":1483,"open":347,"high":1484,"low":345,"close":365,"change":374,"percent_change":257,"volume":1485,"transactions":9,"vwap":365},"2025-10-24",11.808,46900,{"date":1487,"open":365,"high":1488,"low":345,"close":1489,"change":768,"percent_change":448,"volume":1490,"transactions":9,"vwap":1489},"2025-10-23",11.768,11.735,26500,{"date":1492,"open":328,"high":365,"low":328,"close":1493,"change":1069,"percent_change":1070,"volume":1494,"transactions":9,"vwap":1493},"2025-10-22",11.719,88700,{"date":1496,"open":586,"high":1074,"low":586,"close":318,"change":321,"percent_change":322,"volume":1497,"transactions":9,"vwap":318},"2025-10-21",72700,{"date":1499,"open":550,"high":633,"low":534,"close":541,"change":961,"percent_change":526,"volume":1500,"transactions":9,"vwap":541},"2025-10-20",33300,{"date":1502,"open":310,"high":559,"low":310,"close":743,"change":321,"percent_change":477,"volume":923,"transactions":9,"vwap":743},"2025-10-17",{"date":1504,"open":318,"high":346,"low":310,"close":303,"change":218,"percent_change":1505,"volume":1506,"transactions":9,"vwap":303},"2025-10-16",-1.8,65200,{"date":1508,"open":318,"high":1509,"low":584,"close":336,"change":836,"percent_change":837,"volume":1510,"transactions":9,"vwap":336},"2025-10-15",11.724,43100,{"date":1512,"open":743,"high":318,"low":743,"close":1513,"change":922,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-10-14",11.624,0.55,25300,{"date":1517,"open":534,"high":541,"low":693,"close":575,"change":961,"percent_change":526,"volume":1518,"transactions":9,"vwap":575},"2025-10-13",41500,{"date":1520,"open":550,"high":762,"low":561,"close":561,"change":1124,"percent_change":1521,"volume":1522,"transactions":9,"vwap":561},"2025-10-10",-0.87,30300,{"date":1524,"open":347,"high":436,"low":550,"close":575,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":575},"2025-10-09",-0.173,-1.47,82400,{"date":1529,"open":356,"high":445,"low":532,"close":1530,"change":1531,"percent_change":958,"volume":1485,"transactions":9,"vwap":1530},"2025-10-08",11.733,0.059,{"date":1533,"open":345,"high":1534,"low":337,"close":1535,"change":1083,"percent_change":864,"volume":1536,"transactions":9,"vwap":1535},"2025-10-07",11.766,11.674,132100,{"date":1538,"open":404,"high":404,"low":347,"close":347,"change":338,"percent_change":872,"volume":1539,"transactions":9,"vwap":347},"2025-10-06",94500,{"date":1541,"open":870,"high":870,"low":436,"close":387,"change":348,"percent_change":349,"volume":1542,"transactions":9,"vwap":387},"2025-10-03",25400,{"date":1544,"open":380,"high":1545,"low":387,"close":380,"change":670,"percent_change":189,"volume":1546,"transactions":9,"vwap":380},"2025-10-02",11.889,35600,{"date":1548,"open":462,"high":854,"low":445,"close":462,"change":208,"percent_change":122,"volume":1549,"transactions":9,"vwap":462},"2025-10-01",55400,{"date":1551,"open":412,"high":412,"low":445,"close":461,"change":610,"percent_change":1322,"volume":1552,"transactions":9,"vwap":461},"2025-09-30",95900,{"date":1554,"open":915,"high":915,"low":380,"close":414,"change":257,"percent_change":841,"volume":1555,"transactions":9,"vwap":414},"2025-09-29",141900,{"date":1557,"open":1174,"high":1558,"low":421,"close":415,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":415},"2025-09-26",11.956,-0.108,-0.9,64900,{"date":1563,"open":861,"high":888,"low":861,"close":1564,"change":1297,"percent_change":218,"volume":1565,"transactions":9,"vwap":1564},"2025-09-25",11.988,32800,{"date":1567,"open":1150,"high":883,"low":876,"close":1568,"change":1569,"percent_change":903,"volume":1570,"transactions":9,"vwap":1568},"2025-09-24",12.013,0.022,22900,{"date":1572,"open":888,"high":1142,"low":861,"close":1573,"change":1574,"percent_change":398,"volume":1575,"transactions":9,"vwap":1573},"2025-09-23",11.991,0.011,84800,{"date":1577,"open":1163,"high":1163,"low":901,"close":901,"change":438,"percent_change":1578,"volume":1579,"transactions":9,"vwap":901},"2025-09-22",-1.48,67300,{"date":1581,"open":1132,"high":1582,"low":1132,"close":1156,"change":610,"percent_change":507,"volume":1583,"transactions":9,"vwap":1156},"2025-09-19",12.175,33500,{"date":1585,"open":1201,"high":1232,"low":882,"close":1243,"change":670,"percent_change":189,"volume":918,"transactions":9,"vwap":1243},"2025-09-18",{"date":1587,"open":1163,"high":1588,"low":1163,"close":1201,"change":366,"percent_change":627,"volume":1542,"transactions":9,"vwap":1201},"2025-09-17",12.259,{"date":1590,"open":1591,"high":1149,"low":1592,"close":1149,"change":366,"percent_change":627,"volume":1593,"transactions":9,"vwap":1149},"2025-09-16",12.165,12.134,102300,{"date":1595,"open":1208,"high":1208,"low":1596,"close":1156,"change":684,"percent_change":1597,"volume":1433,"transactions":9,"vwap":1156},"2025-09-15",12.141,-0.2,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":617,"percent_change":1089,"volume":1603,"transactions":9,"vwap":1602},"2025-09-12",12.17,12.223,12.184,17200,{"date":1605,"open":882,"high":1606,"low":882,"close":1232,"change":366,"percent_change":627,"volume":1607,"transactions":9,"vwap":1232},"2025-09-11",12.221,20100,{"date":1609,"open":1225,"high":1225,"low":1156,"close":1201,"change":257,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1201},"2025-09-10",-0.33,25100,{"date":1613,"open":25,"high":25,"low":1226,"close":1208,"change":689,"percent_change":311,"volume":1614,"transactions":9,"vwap":1208},"2025-09-09",14800,{"date":1616,"open":1225,"high":1225,"low":1617,"close":1618,"change":836,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-09-08",12.192,12.256,0.21,30000,{"date":1622,"open":25,"high":25,"low":1623,"close":1226,"change":338,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1226},"2025-09-05",12.211,-0.57,32000,{"date":1627,"open":1208,"high":25,"low":1600,"close":25,"change":286,"percent_change":66,"volume":1423,"transactions":9,"vwap":25},"2025-09-04",{"date":1629,"open":1132,"high":1201,"low":1132,"close":1233,"change":1107,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1233},"2025-09-03",0.45,243200,{"date":1633,"open":1143,"high":1156,"low":1143,"close":1634,"change":937,"percent_change":1422,"volume":1635,"transactions":9,"vwap":1634},"2025-09-02",12.135,193000,{"date":1637,"open":1600,"high":1638,"low":1639,"close":1201,"change":1640,"percent_change":38,"volume":1641,"transactions":9,"vwap":1201},"2025-08-29",12.215,12.122,0.089,39100,{"date":1643,"open":1600,"high":1201,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-08-28",12.089,12.111,-0.029,-0.24,31300,{"date":1650,"open":1248,"high":1156,"low":1651,"close":1248,"change":470,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1248},"2025-08-27",12.063,-0.65,16000,{"date":1655,"open":1149,"high":1232,"low":882,"close":1232,"change":721,"percent_change":1234,"volume":1656,"transactions":9,"vwap":1232},"2025-08-26",31100,{"date":1658,"open":1638,"high":1226,"low":1149,"close":1149,"change":617,"percent_change":1089,"volume":1659,"transactions":9,"vwap":1149},"2025-08-25",34200,{"date":1661,"open":877,"high":1662,"low":877,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-08-22",12.274,12.216,0.132,1.09,26900,{"date":1668,"open":895,"high":1149,"low":1669,"close":1670,"change":610,"percent_change":507,"volume":999,"transactions":9,"vwap":1670},"2025-08-21",12.065,12.084,{"date":1672,"open":1232,"high":1232,"low":1143,"close":1592,"change":689,"percent_change":311,"volume":1673,"transactions":9,"vwap":1592},"2025-08-20",189700,{"date":1675,"open":1248,"high":1676,"low":1677,"close":882,"change":670,"percent_change":189,"volume":1678,"transactions":9,"vwap":882},"2025-08-19",12.199,12.133,19300,{"date":1680,"open":1232,"high":1232,"low":1132,"close":1248,"change":338,"percent_change":1624,"volume":1681,"transactions":9,"vwap":1248},"2025-08-18",26700,{"date":1683,"open":1684,"high":1226,"low":1149,"close":1243,"change":717,"percent_change":321,"volume":1685,"transactions":9,"vwap":1243},"2025-08-15",12.197,3800,{"date":1687,"open":25,"high":25,"low":1688,"close":1689,"change":689,"percent_change":311,"volume":1690,"transactions":9,"vwap":1689},"2025-08-14",12.187,12.204,24300,{"date":1692,"open":1233,"high":1693,"low":882,"close":1232,"change":1367,"percent_change":544,"volume":1694,"transactions":9,"vwap":1232},"2025-08-13",12.235,36400,{"date":1696,"open":1207,"high":1248,"low":1697,"close":1698,"change":588,"percent_change":958,"volume":1699,"transactions":9,"vwap":1698},"2025-08-12",12.082,12.136,28100,{"date":1701,"open":1149,"high":1201,"low":1144,"close":1702,"change":1703,"percent_change":1521,"volume":1093,"transactions":9,"vwap":1702},"2025-08-11",12.074,-0.106,{"date":1705,"open":1248,"high":1233,"low":1132,"close":1149,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1149},"2025-08-08",0.13,1.08,17000,{"date":1710,"open":888,"high":1698,"low":888,"close":883,"change":1124,"percent_change":1711,"volume":1712,"transactions":9,"vwap":883},"2025-08-07",-0.82,579600,{"date":1714,"open":1132,"high":1715,"low":1132,"close":882,"change":1297,"percent_change":218,"volume":690,"transactions":9,"vwap":882},"2025-08-06",12.178,{"date":1717,"open":882,"high":1233,"low":1132,"close":1582,"change":1718,"percent_change":1619,"volume":1719,"transactions":9,"vwap":1582},"2025-08-05",0.025,22300,{"date":1721,"open":895,"high":1233,"low":895,"close":882,"change":321,"percent_change":1722,"volume":1723,"transactions":9,"vwap":882},"2025-08-04",0.41,24500,{"date":1725,"open":1207,"high":1726,"low":868,"close":1132,"change":597,"percent_change":1145,"volume":685,"transactions":9,"vwap":1132},"2025-08-01",12.125,{"date":1728,"open":1224,"high":1224,"low":1252,"close":1233,"change":697,"percent_change":1729,"volume":966,"transactions":9,"vwap":1233},"2025-07-31",-0.25,{"date":1731,"open":1208,"high":1732,"low":1248,"close":1232,"change":793,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1232},"2025-07-30",12.362,-0.49,37400,{"date":1736,"open":1737,"high":1737,"low":1201,"close":1214,"change":597,"percent_change":536,"volume":1738,"transactions":9,"vwap":1214},"2025-07-29",12.31,27900,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":793,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-07-28",12.45,12.348,12.37,-0.48,93200,{"date":1747,"open":1748,"high":1741,"low":1749,"close":1748,"change":348,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-07-25",12.43,12.379,-0.16,51800,{"date":1753,"open":1754,"high":176,"low":1755,"close":1741,"change":836,"percent_change":1619,"volume":1756,"transactions":9,"vwap":1741},"2025-07-24",12.44,12.36,40400,{"date":1758,"open":1732,"high":1748,"low":1732,"close":1759,"change":1415,"percent_change":1108,"volume":1760,"transactions":9,"vwap":1759},"2025-07-23",12.424,12300,{"date":1762,"open":1244,"high":1763,"low":1244,"close":1763,"change":1036,"percent_change":132,"volume":1764,"transactions":9,"vwap":1763},"2025-07-22",12.366,21000,{"date":1766,"open":1767,"high":1768,"low":1244,"close":1244,"change":338,"percent_change":1624,"volume":838,"transactions":9,"vwap":1244},"2025-07-21",12.38,12.4,{"date":1770,"open":1771,"high":1743,"low":25,"close":1771,"change":697,"percent_change":1647,"volume":930,"transactions":9,"vwap":1771},"2025-07-18",12.34,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1743,"change":831,"percent_change":610,"volume":1777,"transactions":9,"vwap":1743},"2025-07-17",12.347,12.39,12.32,65700,{"date":1779,"open":1780,"high":1781,"low":25,"close":1781,"change":768,"percent_change":1706,"volume":1782,"transactions":9,"vwap":1781},"2025-07-16",12.334,12.376,15400,{"date":1784,"open":1775,"high":1785,"low":1786,"close":1755,"change":610,"percent_change":1044,"volume":1787,"transactions":9,"vwap":1755},"2025-07-15",12.414,12.304,22400,{"date":1789,"open":1748,"high":1754,"low":1790,"close":1791,"change":1792,"percent_change":1210,"volume":1793,"transactions":9,"vwap":1791},"2025-07-14",12.353,12.41,0.015,32100,{"date":1795,"open":1737,"high":1796,"low":1737,"close":1797,"change":112,"percent_change":470,"volume":1798,"transactions":9,"vwap":1797},"2025-07-11",12.406,12.395,22800,{"date":1800,"open":1755,"high":1791,"low":1801,"close":1802,"change":1107,"percent_change":1630,"volume":1447,"transactions":9,"vwap":1802},"2025-07-10",12.336,12.405,{"date":1804,"open":1805,"high":1797,"low":25,"close":1805,"change":563,"percent_change":563,"volume":1806,"transactions":9,"vwap":1805},"2025-07-09",12.35,14400,{"date":1808,"open":1737,"high":1755,"low":1809,"close":1805,"change":661,"percent_change":209,"volume":1810,"transactions":9,"vwap":1805},"2025-07-08",12.264,26300,{"date":1812,"open":1737,"high":1767,"low":1201,"close":1813,"change":1088,"percent_change":1280,"volume":1814,"transactions":9,"vwap":1813},"2025-07-07",12.315,85400,{"date":1816,"open":1805,"high":1767,"low":1214,"close":1805,"change":1446,"percent_change":286,"volume":1817,"transactions":9,"vwap":1805},"2025-07-03",81500,{"date":1819,"open":1237,"high":1771,"low":1149,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-07-02",12.337,0.141,1.16,18300,{"date":1825,"open":877,"high":1232,"low":1144,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-07-01",12.196,0.091,0.75,105500,{"date":1831,"open":1156,"high":1156,"low":1832,"close":1833,"change":768,"percent_change":1706,"volume":1834,"transactions":9,"vwap":1833},"2025-06-30",12.055,12.105,146000,{"date":1836,"open":1149,"high":1149,"low":1144,"close":1644,"change":1837,"percent_change":349,"volume":1579,"transactions":9,"vwap":1644},"2025-06-27",-0.021,{"date":1839,"open":1168,"high":1840,"low":1168,"close":1143,"change":1305,"percent_change":1210,"volume":1374,"transactions":9,"vwap":1143},"2025-06-26",12.116,{"date":1842,"open":883,"high":1233,"low":883,"close":1843,"change":1353,"percent_change":1280,"volume":1844,"transactions":9,"vwap":1843},"2025-06-25",12.096,13000,{"date":1846,"open":1150,"high":1847,"low":1150,"close":1163,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1163},"2025-06-24",12.203,0.076,0.63,50300,{"date":1852,"open":895,"high":1853,"low":876,"close":1854,"change":793,"percent_change":950,"volume":1216,"transactions":9,"vwap":1854},"2025-06-23",12.158,12.054,{"date":1856,"open":1232,"high":1232,"low":1132,"close":1857,"change":257,"percent_change":1610,"volume":849,"transactions":9,"vwap":1857},"2025-06-20",12.114,{"date":1859,"open":1600,"high":1688,"low":1132,"close":1860,"change":189,"percent_change":137,"volume":1861,"transactions":9,"vwap":1860},"2025-06-18",12.154,20900,{"date":1863,"open":882,"high":1864,"low":1142,"close":1702,"change":1865,"percent_change":727,"volume":1866,"transactions":9,"vwap":1702},"2025-06-17",12.169,-0.096,19200,{"date":1868,"open":882,"high":1232,"low":1248,"close":1600,"change":208,"percent_change":122,"volume":1678,"transactions":9,"vwap":1600},"2025-06-16",{"date":1870,"open":1871,"high":1237,"low":1248,"close":1248,"change":804,"percent_change":1560,"volume":1872,"transactions":9,"vwap":1248},"2025-06-13",12.219,12400,{"date":1874,"open":1244,"high":1244,"low":1875,"close":1237,"change":208,"percent_change":122,"volume":1876,"transactions":9,"vwap":1237},"2025-06-12",12.202,26000,{"date":1878,"open":1776,"high":1776,"low":1243,"close":1232,"change":1879,"percent_change":697,"volume":1374,"transactions":9,"vwap":1232},"2025-06-11",-0.004,{"date":1881,"open":1244,"high":1244,"low":1623,"close":1882,"change":208,"percent_change":122,"volume":1883,"transactions":9,"vwap":1882},"2025-06-10",12.224,9300,{"date":1885,"open":1149,"high":1208,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1454,"transactions":9,"vwap":1887},"2025-06-09",12.176,12.194,0.074,0.61,{"date":1891,"open":883,"high":1149,"low":883,"close":1207,"change":398,"percent_change":1828,"volume":759,"transactions":9,"vwap":1207},"2025-06-06",{"date":1893,"open":876,"high":1143,"low":876,"close":888,"change":348,"percent_change":349,"volume":1603,"transactions":9,"vwap":888},"2025-06-05",{"date":1895,"open":1582,"high":1582,"low":883,"close":883,"change":610,"percent_change":507,"volume":1896,"transactions":9,"vwap":883},"2025-06-04",31400,{"date":1898,"open":861,"high":1248,"low":861,"close":1132,"change":1210,"percent_change":45,"volume":1386,"transactions":9,"vwap":1132},"2025-06-03",{"date":1900,"open":1142,"high":1901,"low":901,"close":901,"change":793,"percent_change":950,"volume":1902,"transactions":9,"vwap":901},"2025-06-02",12.095,41600,{"date":1904,"open":1207,"high":1905,"low":1157,"close":868,"change":338,"percent_change":1906,"volume":1907,"transactions":9,"vwap":868},"2025-05-30",12.168,-0.58,72900,{"date":1909,"open":882,"high":1156,"low":1144,"close":1143,"change":107,"percent_change":1416,"volume":838,"transactions":9,"vwap":1143},"2025-05-29",{"date":1911,"open":883,"high":1864,"low":868,"close":883,"change":1750,"percent_change":1912,"volume":1787,"transactions":9,"vwap":883},"2025-05-28",-1.31,{"date":1914,"open":868,"high":1243,"low":868,"close":1243,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1243},"2025-05-27",0.19,1.58,39700,{"date":1919,"open":1168,"high":1920,"low":876,"close":1168,"change":1837,"percent_change":349,"volume":1921,"transactions":9,"vwap":1168},"2025-05-23",12.064,24400,{"date":1923,"open":1168,"high":1144,"low":861,"close":1924,"change":1925,"percent_change":1750,"volume":1926,"transactions":9,"vwap":1924},"2025-05-22",12.041,-0.019,16800,{"date":1928,"open":1776,"high":1776,"low":1144,"close":1144,"change":1089,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1144},"2025-05-21",-2.35,34300,{"date":1932,"open":1776,"high":1933,"low":1244,"close":1805,"change":321,"percent_change":1722,"volume":1934,"transactions":9,"vwap":1805},"2025-05-20",12.358,83100,{"date":1936,"open":1201,"high":1775,"low":1201,"close":25,"change":257,"percent_change":1937,"volume":1325,"transactions":9,"vwap":25},"2025-05-19",-0.32,{"date":1939,"open":1149,"high":1771,"low":1149,"close":1771,"change":107,"percent_change":52,"volume":1940,"transactions":9,"vwap":1771},"2025-05-16",17800,{"date":1942,"open":1156,"high":1225,"low":1156,"close":1214,"change":552,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1214},"2025-05-15",0.53,13500,{"date":1946,"open":1201,"high":1226,"low":1947,"close":1638,"change":296,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1638},"2025-05-14",12.185,-0.37,25600,{"date":1951,"open":883,"high":1225,"low":883,"close":1224,"change":367,"percent_change":1952,"volume":769,"transactions":9,"vwap":1224},"2025-05-13",1.41,{"date":1954,"open":1600,"high":1600,"low":895,"close":895,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":895},"2025-05-12",0.152,1.27,21600,{"date":1959,"open":1174,"high":861,"low":1960,"close":1961,"change":1228,"percent_change":1962,"volume":1760,"transactions":9,"vwap":1961},"2025-05-09",11.906,11.938,0.36,{"date":1964,"open":1965,"high":914,"low":1966,"close":900,"change":1967,"percent_change":1152,"volume":904,"transactions":9,"vwap":900},"2025-05-08",11.838,11.834,0.113,{"date":1969,"open":1970,"high":1970,"low":395,"close":1971,"change":1002,"percent_change":470,"volume":1972,"transactions":9,"vwap":1971},"2025-05-07",11.847,11.782,23500,{"date":1974,"open":415,"high":415,"low":1975,"close":1976,"change":1977,"percent_change":950,"volume":1570,"transactions":9,"vwap":1976},"2025-05-06",11.764,11.791,-0.059,{"date":1979,"open":901,"high":901,"low":422,"close":422,"change":1238,"percent_change":1980,"volume":1981,"transactions":9,"vwap":422},"2025-05-05",-1,29400,{"date":1983,"open":901,"high":870,"low":404,"close":861,"change":286,"percent_change":1984,"volume":1985,"transactions":9,"vwap":861},"2025-05-02",0.93,64500,{"date":1987,"open":1168,"high":1168,"low":422,"close":412,"change":610,"percent_change":1322,"volume":1988,"transactions":9,"vwap":412},"2025-05-01",33700,{"date":1990,"open":876,"high":1991,"low":461,"close":852,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":852},"2025-04-30",12.011,-0.138,-1.15,39600,{"date":1996,"open":1132,"high":1132,"low":876,"close":1997,"change":1998,"percent_change":1915,"volume":1999,"transactions":9,"vwap":1997},"2025-04-29",12.048,0.023,15300,{"date":2001,"open":948,"high":1142,"low":948,"close":2002,"change":1297,"percent_change":218,"volume":2003,"transactions":9,"vwap":2002},"2025-04-28",12.025,57900,{"date":2005,"open":2006,"high":2007,"low":861,"close":883,"change":1181,"percent_change":152,"volume":2008,"transactions":9,"vwap":883},"2025-04-25",12.0030003,12.067,23400,{"date":2010,"open":901,"high":868,"low":2011,"close":2012,"change":2013,"percent_change":45,"volume":1139,"transactions":9,"vwap":2012},"2025-04-24",11.943,12.0080004,0.119,{"date":2015,"open":870,"high":876,"low":454,"close":1545,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1545},"2025-04-23",0.029,0.24,35800,{"date":180,"open":541,"high":412,"low":541,"close":412,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":412},0.27,2.33,38100]