[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICPY":3,"homepage-market-summary":30,"stock-historical-ICPY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ICPY","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},"Tweedy, Browne International Insider + Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2391,0.03081,"Annual",{"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},12.885,12.89,12.9,12.85,12.92,-0.035,-0.27,17258.577389,14.14,9.79,32439.751549644,71.1,268,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},31944,8561037.887411,29.1,"2025-09-10",[180,183,192,201,212,222,231,242,251,260,270,278,287,295,303,311,320,329,338,347,357,365,372,378,387,396,404,412,419,427,434,443,449,456,465,472,479,489,498,506,514,521,529,537,546,555,563,570,581,591,599,607,616,625,635,643,651,661,668,677,683,691,699,705,711,719,727,731,736,741,748,752,759,765,770,775,781,787,793,800,805,809,814,819,824,828,831,835,839,845,850,854,857,860,865,871,876,881,885,892,899,905,912,918,923,929,936,942,948,954,960,964,970,975,981,986,991,998,1004,1010,1015,1021,1029,1034,1039,1047,1054,1062,1067,1075,1082,1090,1098,1104,1110,1118,1125,1131,1137,1143,1149,1154,1161,1165,1170,1174,1178,1185,1192,1197,1201,1204,1207,1211,1215,1220,1225,1229,1233,1237,1241,1245,1252,1258,1264,1270,1277,1284,1288,1292,1297,1303,1308,1312,1315,1318,1323,1329,1334,1338,1343,1347,1354,1359,1365,1370,1376,1383,1388,1392,1401,1408,1413,1417,1421,1426,1431,1435,1441,1448,1454,1459,1463,1468,1477,1486,1491,1494,1500,1506,1513,1517,1523,1528,1535,1542,1550,1555,1562,1568,1577,1582,1586,1592,1599,1607,1611,1615,1619,1626,1631,1636,1642,1648,1654,1658,1665,1671,1676,1683,1689,1692,1698,1704,1707,1713,1718,1722,1726,1732,1736,1738,1743,1748,1752,1755,1757,1761,1765,1768,1770,1773,1777,1780,1784,1787,1793,1799],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},79,12.8755,{"date":184,"open":185,"high":185,"low":186,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",12.95,12.88,-0.0642,-0.49,12719.435206,59,12.889,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",13.08,12.9842,-0.1009,-0.77,9678.8135,80,13.0172,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",13.1001,13.1099,13.055,13.0851,-0.0799,-0.61,6967.8955,72,13.0948,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",13.115,13.22,13.165,0.045,0.34,1473.1993,43,13.1486,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",13.06,13.12,0.0798,0.61,3808.2015,63,13.0804,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",13.05,13.14,13.0199,13.0402,0.0002,0,14525.5135,101,13.0372,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",13.11,13.04,-0.23,-1.73,11375.024845,67,13.0896,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":107,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",13.29,13.214,13.27,0.45,7987.1882,78,13.2438,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",13.19,13.21,13.17,0.1029,0.79,4310.861341,73,13.1965,{"date":271,"open":272,"high":244,"low":272,"close":273,"change":274,"percent_change":72,"volume":275,"transactions":276,"vwap":277},"2026-09-18",13.09,13.1071,-0.1429,5964.7562,88,13.1052,{"date":279,"open":280,"high":255,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":210,"vwap":286},"2026-09-17",13.24,13.23,13.25,0.11,0.84,5589.5912,13.2543,{"date":288,"open":289,"high":289,"low":244,"close":234,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",13.18,-0.026,-0.2,2690.1244,54,13.1447,{"date":296,"open":255,"high":255,"low":234,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",13.166,-0.004,-0.03,1986.9514,60,13.1638,{"date":304,"open":264,"high":263,"low":305,"close":264,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",13.16,0.0583,0.44,13161.8559,66,13.1939,{"date":312,"open":313,"high":234,"low":244,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",13.13,13.1117,0.0717,0.55,3625.6847,65,13.1227,{"date":321,"open":322,"high":322,"low":323,"close":245,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",13.1,13.035,-0.11,-0.84,2608.8222,69,13.0563,{"date":330,"open":289,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",13.32,13.15,-0.085,-0.64,26071.9722,117,13.1592,{"date":339,"open":340,"high":340,"low":215,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",13.91,13.235,-0.17,-1.27,9484.066376,84,13.3436,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":249,"vwap":356},"2026-09-04",13.3899,13.41,13.36,13.405,0.025,0.19,8649.3012,13.3986,{"date":358,"open":331,"high":359,"low":331,"close":360,"change":283,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",13.47,13.38,0.83,67392.9758,519,13.3838,{"date":366,"open":282,"high":367,"low":215,"close":255,"change":368,"percent_change":369,"volume":370,"transactions":276,"vwap":371},"2026-09-02",13.385,-0.02,-0.15,10398.8385,13.2428,{"date":373,"open":331,"high":331,"low":255,"close":253,"change":374,"percent_change":375,"volume":376,"transactions":258,"vwap":377},"2026-09-01",-0.04,-0.3,3343.3025,13.3048,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":199,"vwap":386},"2026-08-31",14,13.315,13.33,-0.0107,-0.08,12825.412786,13.3777,{"date":388,"open":389,"high":390,"low":389,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":181,"vwap":395},"2026-08-28",13.28,13.4,13.3407,0.0207,0.16,54012.5652,13.3567,{"date":397,"open":253,"high":331,"low":398,"close":331,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",13.26,0.0101,0.08,77248.9033,120,13.3014,{"date":405,"open":406,"high":406,"low":253,"close":407,"change":408,"percent_change":374,"volume":409,"transactions":410,"vwap":411},"2026-08-26",13.34,13.3099,-0.0051,7918.907294,47,13.3221,{"date":413,"open":253,"high":331,"low":253,"close":381,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",0.056,0.42,10348.89889,51,13.3089,{"date":420,"open":281,"high":255,"low":281,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",13.259,0.049,0.37,18853.3967,90,13.2473,{"date":428,"open":322,"high":215,"low":322,"close":263,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",0.125,0.96,37368.3193,87,13.184,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":425,"vwap":442},"2026-08-20",13.2,13.07,13.085,-0.075,-0.57,4684.387021,13.1038,{"date":444,"open":281,"high":281,"low":305,"close":305,"change":445,"percent_change":446,"volume":447,"transactions":181,"vwap":448},"2026-08-19",0.0534,0.41,13238.4735,13.1863,{"date":450,"open":225,"high":313,"low":322,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":268,"vwap":455},"2026-08-18",13.1066,-0.0317,-0.24,8798.247107,13.1197,{"date":457,"open":332,"high":458,"low":313,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",13.199,13.1383,-0.0422,-0.32,8310.8712,86,13.1844,{"date":466,"open":262,"high":262,"low":264,"close":467,"change":468,"percent_change":147,"volume":469,"transactions":470,"vwap":471},"2026-08-14",13.1805,0.0505,9914.4745,75,13.1718,{"date":473,"open":474,"high":313,"low":474,"close":313,"change":475,"percent_change":476,"volume":477,"transactions":210,"vwap":478},"2026-08-13",13.02,0.039,0.3,3959.234896,13.111,{"date":480,"open":481,"high":482,"low":233,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",13.0601,13.42,13.091,-0.0341,-0.26,69543.3115,154,13.0894,{"date":490,"open":234,"high":491,"low":225,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",13.52,13.1251,0.0201,0.15,238704.429603,146,13.1464,{"date":499,"open":25,"high":25,"low":438,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",13.105,-0.0712,-0.54,12935.360011,161,13.1342,{"date":507,"open":390,"high":390,"low":234,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",13.1762,0.0112,0.09,23115.705115,103,13.1968,{"date":515,"open":225,"high":263,"low":225,"close":216,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",0.085,0.65,1972.664805,81,13.1789,{"date":522,"open":523,"high":523,"low":437,"close":194,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",14.09,-0.0949,-0.72,6634.261842,123,13.1885,{"date":530,"open":322,"high":531,"low":322,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":318,"vwap":536},"2026-08-04",13.175,13.1749,0.0763,0.58,4441.691547,13.1219,{"date":538,"open":272,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":496,"vwap":545},"2026-08-03",13.119,13.065,13.0986,0.1496,1.16,17545.435855,13.0969,{"date":547,"open":548,"high":548,"low":21,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",12.98,12.949,-0.2605,-1.97,69364.881919,165,12.944,{"date":556,"open":332,"high":263,"low":234,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-30",13.2095,0.3195,2.48,9902.193734,139,13.1811,{"date":564,"open":474,"high":332,"low":18,"close":18,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",-0.0685,-0.53,13248.318966,184,12.9881,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-28",12.87,12.97,12.84,12.9585,0.1407,1.1,8559.049402,93,12.9556,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":102,"volume":588,"transactions":589,"vwap":590},"2026-07-27",12.815,12.82,12.7999,12.8178,0.1278,6995.1771,111,12.8063,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":137,"volume":597,"transactions":210,"vwap":598},"2026-07-24",12.61,12.78,12.69,0.0833,7174.6861,12.7602,{"date":600,"open":19,"high":19,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":309,"vwap":606},"2026-07-23",12.59,12.6067,-0.1983,-1.55,4982.748496,12.6548,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":463,"vwap":615},"2026-07-22",13.65,12.7713,12.805,0.0464,0.36,16799.3391,12.8849,{"date":617,"open":618,"high":594,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",12.73,12.7586,0.1182,0.94,1786.221182,40,12.7325,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",12.67,12.6997,12.6404,-0.0364,-0.29,2228.219911,57,12.6824,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":485,"volume":641,"transactions":432,"vwap":642},"2026-07-17",12.49,12.7,12.6768,-0.0332,5215.7021,12.6314,{"date":644,"open":618,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":470,"vwap":650},"2026-07-16",12.76,12.71,0.065,0.51,17059.292536,12.7353,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-15",12.65,12.64,12.645,-0.0081,-0.06,1975.9071,133,12.6451,{"date":662,"open":663,"high":663,"low":655,"close":664,"change":665,"percent_change":476,"volume":666,"transactions":633,"vwap":667},"2026-07-14",12.6799,12.6531,0.0381,6742.1661,12.6624,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":142,"volume":674,"transactions":675,"vwap":676},"2026-07-13",12.4958,12.639,12.615,0.04,29756.078836,193,12.6188,{"date":678,"open":679,"high":601,"low":679,"close":680,"change":510,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-10",12.52,12.575,0.72,47300,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":475,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-09",12.47,12.5,12.43,12.485,0.31,18900,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":694},"2026-07-08",12.41,12.446,12.395,-0.064,-0.51,2600,{"date":700,"open":701,"high":679,"low":702,"close":701,"change":703,"percent_change":374,"volume":704,"transactions":9,"vwap":701},"2026-07-07",12.51,12.46,-0.005,220300,{"date":706,"open":637,"high":707,"low":637,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-06",12.515,0.135,1.09,7600,{"date":712,"open":713,"high":693,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-02",12.39,12.31,12.38,0.17,1.39,13400,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":400,"volume":726,"transactions":9,"vwap":724},"2026-07-01",12.16,12.22,12.1,12.21,0.01,15900,{"date":728,"open":721,"high":729,"low":721,"close":729,"change":238,"percent_change":238,"volume":730,"transactions":9,"vwap":729},"2026-06-30",12.2,4700,{"date":732,"open":733,"high":724,"low":734,"close":729,"change":238,"percent_change":238,"volume":735,"transactions":9,"vwap":729},"2026-06-29",12.18,12.15,8700,{"date":737,"open":738,"high":739,"low":738,"close":729,"change":112,"percent_change":384,"volume":740,"transactions":9,"vwap":729},"2026-06-26",12.11,12.23,19900,{"date":742,"open":743,"high":744,"low":745,"close":724,"change":368,"percent_change":746,"volume":747,"transactions":9,"vwap":724},"2026-06-25",12.255,12.26,12.19,-0.16,62700,{"date":749,"open":750,"high":750,"low":733,"close":739,"change":112,"percent_change":384,"volume":751,"transactions":9,"vwap":739},"2026-06-24",12.28,22400,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-23",12.35,12.24,-0.12,-0.97,7200,{"date":760,"open":761,"high":761,"low":754,"close":762,"change":324,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-22",12.55,12.36,-0.88,3800,{"date":766,"open":693,"high":767,"low":693,"close":685,"change":768,"percent_change":127,"volume":769,"transactions":9,"vwap":685},"2026-06-18",12.48,0.05,11500,{"date":771,"open":686,"high":686,"low":772,"close":772,"change":773,"percent_change":23,"volume":774,"transactions":9,"vwap":772},"2026-06-17",12.42,-0.034,5300,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":188,"volume":780,"transactions":9,"vwap":778},"2026-06-16",12.53,12.454,-0.061,8900,{"date":782,"open":783,"high":783,"low":784,"close":707,"change":785,"percent_change":291,"volume":786,"transactions":9,"vwap":707},"2026-06-15",12.6,12.514,-0.025,3100,{"date":788,"open":701,"high":789,"low":702,"close":790,"change":400,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-12",12.57,12.54,0.64,29400,{"date":794,"open":795,"high":701,"low":796,"close":702,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":702},"2026-06-11",12.27,12.25,0.33,2.72,9500,{"date":801,"open":724,"high":743,"low":802,"close":802,"change":384,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-10",12.13,-0.66,1200,{"date":806,"open":754,"high":754,"low":738,"close":724,"change":374,"percent_change":807,"volume":808,"transactions":9,"vwap":724},"2026-06-09",-0.33,5000,{"date":810,"open":796,"high":654,"low":796,"close":796,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":796},"2026-06-08",0.12,0.99,10900,{"date":815,"open":816,"high":816,"low":802,"close":802,"change":453,"percent_change":817,"volume":818,"transactions":9,"vwap":802},"2026-06-05",12.34,-1.94,7700,{"date":820,"open":821,"high":713,"low":754,"close":821,"change":822,"percent_change":393,"volume":823,"transactions":9,"vwap":821},"2026-06-04",12.37,0.02,8100,{"date":825,"open":693,"high":693,"low":754,"close":754,"change":657,"percent_change":826,"volume":827,"transactions":9,"vwap":754},"2026-06-03",-0.48,11200,{"date":829,"open":754,"high":830,"low":754,"close":693,"change":400,"percent_change":517,"volume":818,"transactions":9,"vwap":693},"2026-06-02",12.44,{"date":832,"open":796,"high":702,"low":796,"close":833,"change":822,"percent_change":393,"volume":834,"transactions":9,"vwap":833},"2026-06-01",12.33,13200,{"date":836,"open":837,"high":837,"low":714,"close":714,"change":238,"percent_change":238,"volume":838,"transactions":9,"vwap":714},"2026-05-29",12.91,14500,{"date":840,"open":841,"high":224,"low":714,"close":714,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":714},"2026-05-28",12.79,-0.09,-0.73,6400,{"date":846,"open":847,"high":847,"low":713,"close":848,"change":768,"percent_change":127,"volume":849,"transactions":9,"vwap":848},"2026-05-27",13,12.4,8400,{"date":851,"open":852,"high":848,"low":816,"close":754,"change":510,"percent_change":38,"volume":853,"transactions":9,"vwap":754},"2026-05-26",12.375,14700,{"date":855,"open":755,"high":750,"low":755,"close":744,"change":368,"percent_change":746,"volume":856,"transactions":9,"vwap":744},"2026-05-22",4000,{"date":858,"open":734,"high":714,"low":734,"close":750,"change":107,"percent_change":52,"volume":859,"transactions":9,"vwap":750},"2026-05-21",6700,{"date":861,"open":862,"high":739,"low":862,"close":722,"change":863,"percent_change":117,"volume":864,"transactions":9,"vwap":722},"2026-05-20",12.14,0.136,4400,{"date":866,"open":729,"high":729,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-19",12.084,-0.082,-0.67,4200,{"date":872,"open":721,"high":729,"low":802,"close":873,"change":414,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-18",12.166,0.46,9400,{"date":877,"open":862,"high":862,"low":878,"close":738,"change":879,"percent_change":880,"volume":856,"transactions":9,"vwap":738},"2026-05-15",12.08,-0.145,-1.18,{"date":882,"open":722,"high":795,"low":724,"close":743,"change":883,"percent_change":415,"volume":884,"transactions":9,"vwap":743},"2026-05-14",0.051,12900,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-13",12.06,12.204,0.107,0.88,2700,{"date":893,"open":802,"high":802,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-12",12.01,12.097,-0.043,-0.35,5800,{"date":900,"open":901,"high":902,"low":802,"close":862,"change":773,"percent_change":903,"volume":904,"transactions":9,"vwap":862},"2026-05-11",12.133,12.147,-0.28,4500,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":812,"volume":911,"transactions":9,"vwap":909},"2026-05-08",12.154,12.175,12.174,0.119,3300,{"date":913,"open":734,"high":734,"low":914,"close":915,"change":916,"percent_change":343,"volume":917,"transactions":9,"vwap":915},"2026-05-07",12.05,12.055,-0.155,2000,{"date":919,"open":920,"high":722,"low":745,"close":724,"change":494,"percent_change":921,"volume":922,"transactions":9,"vwap":724},"2026-05-06",12.205,1.24,15700,{"date":924,"open":925,"high":925,"low":926,"close":887,"change":927,"percent_change":928,"volume":859,"transactions":9,"vwap":887},"2026-05-05",12.12,11.975,0.214,1.81,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":72,"volume":935,"transactions":9,"vwap":933},"2026-05-04",11.91,11.84,11.846,-0.129,17700,{"date":937,"open":938,"high":939,"low":940,"close":926,"change":941,"percent_change":673,"volume":856,"transactions":9,"vwap":926},"2026-05-01",11.98,11.99,11.97,0.005,{"date":943,"open":944,"high":940,"low":944,"close":940,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":940},"2026-04-30",11.86,0.18,1.53,3600,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":23,"volume":891,"transactions":9,"vwap":952},"2026-04-29",11.81,11.775,11.79,-0.032,{"date":955,"open":952,"high":956,"low":952,"close":957,"change":958,"percent_change":453,"volume":959,"transactions":9,"vwap":957},"2026-04-28",11.87,11.822,-0.028,3700,{"date":961,"open":595,"high":595,"low":962,"close":962,"change":822,"percent_change":716,"volume":963,"transactions":9,"vwap":962},"2026-04-27",11.85,12500,{"date":965,"open":966,"high":962,"low":967,"close":968,"change":673,"percent_change":218,"volume":969,"transactions":9,"vwap":968},"2026-04-24",11.82,11.8,11.83,10600,{"date":971,"open":944,"high":944,"low":972,"close":952,"change":973,"percent_change":325,"volume":974,"transactions":9,"vwap":952},"2026-04-23",11.77,-0.1,5700,{"date":976,"open":952,"high":977,"low":952,"close":978,"change":400,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-22",11.908,11.89,0.68,7900,{"date":982,"open":983,"high":983,"low":950,"close":950,"change":324,"percent_change":984,"volume":985,"transactions":9,"vwap":950},"2026-04-21",11.96,-0.92,8000,{"date":987,"open":894,"high":894,"low":988,"close":989,"change":842,"percent_change":990,"volume":799,"transactions":9,"vwap":989},"2026-04-20",11.9,11.92,-0.75,{"date":992,"open":940,"high":993,"low":994,"close":894,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":894},"2026-04-17",12.03,11.885,0.207,1.75,33300,{"date":999,"open":962,"high":944,"low":967,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-16",11.803,0.008,0.07,15600,{"date":1005,"open":281,"high":281,"low":972,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-15",11.795,-0.055,-0.46,15300,{"date":1011,"open":962,"high":956,"low":932,"close":962,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":962},"2026-04-14",0.061,0.52,6000,{"date":1016,"open":1017,"high":967,"low":1018,"close":1019,"change":475,"percent_change":797,"volume":1020,"transactions":9,"vwap":1019},"2026-04-13",11.7,11.668,11.789,40100,{"date":1022,"open":1023,"high":952,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-10",11.74,11.725,11.75,0.03,0.26,27600,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":299,"percent_change":485,"volume":1033,"transactions":9,"vwap":1032},"2026-04-09",11.69,11.72,182000,{"date":1035,"open":944,"high":944,"low":1031,"close":1025,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1025},"2026-04-08",0.275,2.4,7300,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-07",11.38,11.5,11.475,-0.015,-0.13,7500,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":400,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-06",11.3,11.495,11.49,0.7,28400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":384,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-02",11.45,11.46,11.36,11.41,-0.7,2500,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1051,"change":725,"percent_change":510,"volume":1066,"transactions":9,"vwap":1051},"2026-04-01",11.42,11.52,4600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1070},"2026-03-31",11.31,11.48,11.27,0.28,2.5,32900,{"date":1076,"open":1077,"high":1071,"low":1078,"close":1079,"change":107,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-30",11.22,11.17,11.2,0.54,115000,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-27",11.23,11.11,11.14,-0.071,-0.63,108500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-26",11.33,11.34,11.211,-0.159,-1.4,90600,{"date":1099,"open":1056,"high":1056,"low":1100,"close":1101,"change":716,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-25",11.332,11.37,1.52,93400,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1079,"change":384,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1079},"2026-03-24",11.16,11.28,-0.71,92700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1107,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1107},"2026-03-23",11.19,11.338,11.18,0.27,2.45,129000,{"date":1119,"open":1084,"high":1084,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-20",11,11.01,-0.21,-1.87,95300,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1077,"change":1129,"percent_change":826,"volume":1130,"transactions":9,"vwap":1077},"2026-03-19",11.26,11.12,-0.054,111000,{"date":1132,"open":1058,"high":1058,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-18",11.274,-0.106,-0.93,90100,{"date":1138,"open":1139,"high":1140,"low":1041,"close":1041,"change":353,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1041},"2026-03-17",11.4,11.436,0.22,98700,{"date":1144,"open":1069,"high":1041,"low":1145,"close":1146,"change":1147,"percent_change":137,"volume":1148,"transactions":9,"vwap":1146},"2026-03-16",11.29,11.355,0.075,91400,{"date":1150,"open":1071,"high":1041,"low":1084,"close":1107,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1107},"2026-03-13",-0.07,-0.62,96100,{"date":1155,"open":1156,"high":1157,"low":1077,"close":1158,"change":756,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-12",11.32,11.39,11.35,-1.05,95600,{"date":1162,"open":1064,"high":1163,"low":1059,"close":1163,"change":353,"percent_change":1141,"volume":1164,"transactions":9,"vwap":1163},"2026-03-11",11.47,92800,{"date":1166,"open":1163,"high":1167,"low":1168,"close":1169,"change":703,"percent_change":374,"volume":1142,"transactions":9,"vwap":1169},"2026-03-10",11.55,11.43,11.445,{"date":1171,"open":1172,"high":1056,"low":1106,"close":1056,"change":1026,"percent_change":1027,"volume":1173,"transactions":9,"vwap":1056},"2026-03-09",11.25,113500,{"date":1175,"open":1069,"high":1176,"low":1069,"close":1064,"change":725,"percent_change":510,"volume":1177,"transactions":9,"vwap":1064},"2026-03-06",11.44,102100,{"date":1179,"open":1180,"high":1181,"low":1158,"close":1059,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1059},"2026-03-05",11.57,12.62,-0.275,-2.35,134900,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":82,"volume":1191,"transactions":9,"vwap":1189},"2026-03-04",11.6,11.696,11.685,0.155,88000,{"date":1193,"open":967,"high":967,"low":1139,"close":1194,"change":807,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-03",11.53,-2.78,117000,{"date":1198,"open":966,"high":983,"low":950,"close":944,"change":369,"percent_change":1199,"volume":1200,"transactions":9,"vwap":944},"2026-03-02",-1.25,96300,{"date":1202,"open":925,"high":925,"low":938,"close":894,"change":1151,"percent_change":1203,"volume":1130,"transactions":9,"vwap":894},"2026-02-27",-0.58,{"date":1205,"open":738,"high":738,"low":983,"close":878,"change":1002,"percent_change":534,"volume":1206,"transactions":9,"vwap":878},"2026-02-26",129400,{"date":1208,"open":962,"high":1209,"low":962,"close":894,"change":673,"percent_change":797,"volume":1210,"transactions":9,"vwap":894},"2026-02-25",12.02,104800,{"date":1212,"open":1213,"high":940,"low":1213,"close":940,"change":673,"percent_change":218,"volume":1214,"transactions":9,"vwap":940},"2026-02-24",11.88,93700,{"date":1216,"open":744,"high":744,"low":978,"close":1217,"change":369,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-23",11.93,-1.24,117700,{"date":1221,"open":988,"high":878,"low":988,"close":878,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":878},"2026-02-20",0.14,1.17,106600,{"date":1226,"open":1213,"high":1227,"low":932,"close":1227,"change":725,"percent_change":400,"volume":1228,"transactions":9,"vwap":1227},"2026-02-19",11.94,93800,{"date":1230,"open":1231,"high":993,"low":932,"close":1217,"change":673,"percent_change":218,"volume":1232,"transactions":9,"vwap":1217},"2026-02-18",12,108800,{"date":1234,"open":950,"high":993,"low":1235,"close":978,"change":673,"percent_change":218,"volume":1236,"transactions":9,"vwap":978},"2026-02-17",11.722,101600,{"date":1238,"open":932,"high":962,"low":1239,"close":962,"change":768,"percent_change":415,"volume":1240,"transactions":9,"vwap":962},"2026-02-13",11.73,95900,{"date":1242,"open":1231,"high":1231,"low":972,"close":967,"change":1243,"percent_change":1159,"volume":1244,"transactions":9,"vwap":967},"2026-02-12",-0.125,118400,{"date":1246,"open":1227,"high":1227,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-11",11.865,11.925,0.095,0.8,104200,{"date":1253,"open":931,"high":931,"low":1254,"close":968,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":968},"2026-02-10",11.776,0.083,0.71,130500,{"date":1259,"open":952,"high":966,"low":1260,"close":1261,"change":1262,"percent_change":127,"volume":1263,"transactions":9,"vwap":1261},"2026-02-09",11.655,11.747,0.047,134800,{"date":1265,"open":1266,"high":1239,"low":1180,"close":1017,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1017},"2026-02-06",11.595,0.204,1.77,98600,{"date":1271,"open":1070,"high":1272,"low":1056,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-05",11.54,11.496,-0.154,-1.32,98900,{"date":1278,"open":1279,"high":1031,"low":1280,"close":1281,"change":494,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-04",11.67,11.61,11.65,1.3,121500,{"date":1285,"open":723,"high":723,"low":1286,"close":1042,"change":822,"percent_change":716,"volume":1287,"transactions":9,"vwap":1042},"2026-02-03",11.463,98200,{"date":1289,"open":950,"high":950,"low":1158,"close":1070,"change":283,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1070},"2026-02-02",0.97,119100,{"date":1293,"open":1294,"high":1294,"low":1158,"close":1101,"change":756,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1101},"2026-01-30",11.58,-1.04,91600,{"date":1298,"open":1299,"high":1299,"low":1070,"close":1051,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1051},"2026-01-29",11.675,-0.14,-1.2,123300,{"date":1304,"open":1280,"high":1279,"low":1065,"close":1305,"change":324,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-28",11.63,-0.94,37100,{"date":1309,"open":1280,"high":1023,"low":1042,"close":1023,"change":1115,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1023},"2026-01-27",2.35,38100,{"date":1313,"open":1042,"high":1042,"low":1057,"close":1163,"change":768,"percent_change":307,"volume":1314,"transactions":9,"vwap":1163},"2026-01-26",55300,{"date":1316,"open":1057,"high":1042,"low":1064,"close":1064,"change":299,"percent_change":485,"volume":1317,"transactions":9,"vwap":1064},"2026-01-23",59700,{"date":1319,"open":1176,"high":1042,"low":1320,"close":1056,"change":1321,"percent_change":66,"volume":1322,"transactions":9,"vwap":1056},"2026-01-22",11.377,0.102,24000,{"date":1324,"open":1127,"high":1158,"low":1077,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-21",11.348,0.208,1.87,23500,{"date":1330,"open":1331,"high":1331,"low":1085,"close":1086,"change":1332,"percent_change":1203,"volume":1333,"transactions":9,"vwap":1086},"2026-01-20",11.59,-0.065,19800,{"date":1335,"open":1041,"high":1041,"low":1114,"close":1336,"change":22,"percent_change":1337,"volume":1066,"transactions":9,"vwap":1336},"2026-01-16",11.205,-0.31,{"date":1339,"open":1077,"high":816,"low":1340,"close":1341,"change":822,"percent_change":945,"volume":1342,"transactions":9,"vwap":1341},"2026-01-15",11.215,11.24,34200,{"date":1344,"open":1128,"high":1077,"low":1128,"close":1077,"change":1345,"percent_change":709,"volume":1346,"transactions":9,"vwap":1077},"2026-01-14",0.121,25800,{"date":1348,"open":1349,"high":1078,"low":1350,"close":1351,"change":1352,"percent_change":1027,"volume":1353,"transactions":9,"vwap":1351},"2026-01-13",11.09,11.085,11.099,0.029,27700,{"date":1355,"open":1356,"high":1085,"low":1357,"close":1356,"change":1026,"percent_change":1115,"volume":1358,"transactions":9,"vwap":1356},"2026-01-12",11.07,11.05,16900,{"date":1360,"open":1357,"high":1361,"low":1362,"close":1363,"change":1026,"percent_change":1115,"volume":1364,"transactions":9,"vwap":1363},"2026-01-09",11.06,11.02,11.04,23200,{"date":1366,"open":1367,"high":1121,"low":1368,"close":1121,"change":768,"percent_change":874,"volume":1369,"transactions":9,"vwap":1121},"2026-01-08",10.91,10.88,34100,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":785,"percent_change":246,"volume":1375,"transactions":9,"vwap":1374},"2026-01-07",10.98,10.935,10.96,21500,{"date":1377,"open":1378,"high":1121,"low":1379,"close":1380,"change":647,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-06",10.97,10.93,10.985,0.6,16600,{"date":1384,"open":1385,"high":1374,"low":1386,"close":1387,"change":112,"percent_change":842,"volume":780,"transactions":9,"vwap":1387},"2026-01-05",10.89,10.72,10.92,{"date":1389,"open":1368,"high":1379,"low":1390,"close":1379,"change":1249,"percent_change":890,"volume":1391,"transactions":9,"vwap":1379},"2026-01-02",10.792,25500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-12-31",10.85,10.87,10.71,10.835,-0.021,-0.19,12800,{"date":1402,"open":1403,"high":1395,"low":1404,"close":1405,"change":1406,"percent_change":812,"volume":1407,"transactions":9,"vwap":1405},"2025-12-30",10.86,10.854,10.856,0.106,6100,{"date":1409,"open":1410,"high":1403,"low":1411,"close":1411,"change":673,"percent_change":423,"volume":1412,"transactions":9,"vwap":1411},"2025-12-29",10.78,10.75,12600,{"date":1414,"open":1395,"high":1395,"low":1396,"close":1396,"change":879,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1396},"2025-12-26",-1.34,40700,{"date":1418,"open":1419,"high":1368,"low":1419,"close":1420,"change":647,"percent_change":1381,"volume":710,"transactions":9,"vwap":1420},"2025-12-24",10.84,10.855,{"date":1422,"open":1411,"high":1423,"low":1411,"close":1424,"change":1425,"percent_change":1222,"volume":844,"transactions":9,"vwap":1424},"2025-12-23",10.8,10.79,0.015,{"date":1427,"open":1428,"high":1410,"low":1411,"close":1429,"change":1044,"percent_change":1300,"volume":1430,"transactions":9,"vwap":1429},"2025-12-22",10.77,10.775,20300,{"date":1432,"open":1396,"high":1424,"low":1396,"close":1424,"change":283,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1424},"2025-12-19",1.03,16300,{"date":1436,"open":1305,"high":1305,"low":1437,"close":1438,"change":510,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-18",10.64,10.68,0.85,21100,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-12-17",10.62,10.59,-0.019,-0.18,6800,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":290,"percent_change":453,"volume":1453,"transactions":9,"vwap":1452},"2025-12-16",10.9,10.56,10.609,44900,{"date":1455,"open":1428,"high":1428,"low":1456,"close":1457,"change":107,"percent_change":1458,"volume":786,"transactions":9,"vwap":1457},"2025-12-15",10.55,10.635,0.57,{"date":1460,"open":1443,"high":1443,"low":1451,"close":1461,"change":1044,"percent_change":1300,"volume":1462,"transactions":9,"vwap":1461},"2025-12-12",10.575,17300,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1444,"change":1467,"percent_change":621,"volume":859,"transactions":9,"vwap":1444},"2025-12-11",10.53,10.6,0.099,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-10",10.4,10.559,10.387,10.491,0.118,1.14,16800,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-09",10.43,10.45,10.37,10.373,-0.052,-0.5,22900,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1151,"percent_change":869,"volume":1046,"transactions":9,"vwap":1490},"2025-12-08",10.49,10.421,10.425,{"date":1492,"open":1465,"high":1451,"low":1493,"close":1493,"change":107,"percent_change":1458,"volume":980,"transactions":9,"vwap":1493},"2025-12-05",10.495,{"date":1495,"open":1488,"high":1488,"low":1496,"close":1497,"change":1498,"percent_change":393,"volume":1499,"transactions":9,"vwap":1497},"2025-12-04",10.42,10.435,0.017,11400,{"date":1501,"open":1470,"high":1502,"low":1503,"close":1504,"change":768,"percent_change":1505,"volume":853,"transactions":9,"vwap":1504},"2025-12-03",10.44,10.379,10.418,0.48,{"date":1507,"open":1508,"high":1496,"low":1509,"close":1510,"change":1511,"percent_change":517,"volume":1512,"transactions":9,"vwap":1510},"2025-12-02",10.35,10.31,10.368,0.067,53000,{"date":1514,"open":1481,"high":1481,"low":1515,"close":1516,"change":1445,"percent_change":1446,"volume":799,"transactions":9,"vwap":1516},"2025-12-01",10.3,10.301,{"date":1518,"open":1481,"high":1519,"low":1520,"close":1521,"change":1147,"percent_change":38,"volume":1522,"transactions":9,"vwap":1521},"2025-11-28",10.38,10.265,10.32,7400,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1526,"change":283,"percent_change":709,"volume":1527,"transactions":9,"vwap":1526},"2025-11-26",10.2,10.245,5400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":1534,"volume":726,"transactions":9,"vwap":1531},"2025-11-25",10.11,10.135,10.03,0.081,0.81,{"date":1536,"open":1532,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1499,"transactions":9,"vwap":1539},"2025-11-24",10.07,10.02,10.054,0.092,0.92,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-11-21",9.81,9.99,9.962,0.172,1.76,14600,{"date":1551,"open":1532,"high":1532,"low":26,"close":26,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":26},"2025-11-20",-0.202,-2.02,9100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":384,"volume":875,"transactions":9,"vwap":1560},"2025-11-19",10.01,10.05,9.961,9.992,-0.008,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1564,"change":1566,"percent_change":1567,"volume":1554,"transactions":9,"vwap":1564},"2025-11-18",10,9.92,-0.039,-0.39,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-17",10.17,10.24,10.024,10.039,-0.131,-1.29,14300,{"date":1578,"open":1579,"high":1525,"low":1580,"close":1570,"change":1007,"percent_change":502,"volume":1581,"transactions":9,"vwap":1570},"2025-11-14",10.16,10.15,22000,{"date":1583,"open":1508,"high":1508,"low":1584,"close":1584,"change":657,"percent_change":1203,"volume":1585,"transactions":9,"vwap":1584},"2025-11-13",10.225,8600,{"date":1587,"open":1588,"high":1509,"low":1589,"close":1590,"change":1591,"percent_change":1080,"volume":1522,"transactions":9,"vwap":1590},"2025-11-12",10.28,10.26,10.285,0.055,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":218,"volume":1598,"transactions":9,"vwap":1595},"2025-11-11",10.21,10.23,10.176,0.035,5600,{"date":1600,"open":1601,"high":1525,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-11-10",10.115,10.1,10.195,0.171,1.71,17900,{"date":1608,"open":1565,"high":1572,"low":1565,"close":1572,"change":1352,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1572},"2025-11-07",0.29,5500,{"date":1612,"open":1532,"high":1532,"low":1613,"close":1614,"change":1425,"percent_change":494,"volume":844,"transactions":9,"vwap":1614},"2025-11-06",9.975,9.995,{"date":1616,"open":1395,"high":1395,"low":1617,"close":1618,"change":1002,"percent_change":1256,"volume":1322,"transactions":9,"vwap":1618},"2025-11-05",9.94,9.98,{"date":1620,"open":1564,"high":1564,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-11-04",9.9,9.91,-0.168,-1.67,22200,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1398,"percent_change":1122,"volume":1630,"transactions":9,"vwap":1629},"2025-11-03",10.08,10.078,5200,{"date":1632,"open":1602,"high":1602,"low":1633,"close":1634,"change":1566,"percent_change":1635,"volume":980,"transactions":9,"vwap":1634},"2025-10-31",10.084,10.099,-0.38,{"date":1637,"open":1530,"high":1638,"low":1530,"close":1639,"change":1640,"percent_change":1641,"volume":710,"transactions":9,"vwap":1639},"2025-10-30",10.14,10.138,-0.037,-0.36,{"date":1643,"open":1644,"high":1508,"low":1645,"close":1645,"change":1646,"percent_change":1222,"volume":1647,"transactions":9,"vwap":1645},"2025-10-29",10.295,10.175,0.014,24100,{"date":1649,"open":1650,"high":1515,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":1046,"transactions":9,"vwap":1651},"2025-10-28",10.29,10.161,-0.045,-0.44,{"date":1655,"open":1579,"high":1595,"low":1579,"close":1656,"change":1657,"percent_change":354,"volume":758,"transactions":9,"vwap":1656},"2025-10-27",10.206,0.019,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":393,"volume":758,"transactions":9,"vwap":1663},"2025-10-24",10.18,10.19,10.167,10.187,0.016,{"date":1666,"open":1667,"high":1645,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1453,"transactions":9,"vwap":1668},"2025-10-23",10.104,10.171,0.113,1.12,{"date":1672,"open":1537,"high":1537,"low":1673,"close":1674,"change":1675,"percent_change":874,"volume":1014,"transactions":9,"vwap":1674},"2025-10-22",10.053,10.058,0.046,{"date":1677,"open":1678,"high":1678,"low":1564,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-10-21",10.04,10.012,-0.081,-0.8,14900,{"date":1684,"open":1537,"high":1602,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1358,"transactions":9,"vwap":1686},"2025-10-20",10.061,10.093,0.053,0.53,{"date":1690,"open":1678,"high":1678,"low":1618,"close":1678,"change":299,"percent_change":375,"volume":1691,"transactions":9,"vwap":1678},"2025-10-17",21300,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1537,"change":1696,"percent_change":1151,"volume":1697,"transactions":9,"vwap":1537},"2025-10-16",10.12,10.063,-0.007,11000,{"date":1699,"open":1602,"high":1700,"low":1558,"close":1701,"change":1702,"percent_change":423,"volume":1703,"transactions":9,"vwap":1701},"2025-10-15",10.13,10.077,0.037,13800,{"date":1705,"open":1617,"high":1558,"low":1617,"close":1678,"change":238,"percent_change":238,"volume":1706,"transactions":9,"vwap":1678},"2025-10-14",9900,{"date":1708,"open":1709,"high":1710,"low":1545,"close":1678,"change":768,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1678},"2025-10-13",10.023,10.06,0.5,3400,{"date":1714,"open":1715,"high":1715,"low":1545,"close":1545,"change":1716,"percent_change":1199,"volume":1717,"transactions":9,"vwap":1545},"2025-10-10",10.09,-0.126,13500,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1566,"percent_change":1635,"volume":1333,"transactions":9,"vwap":1721},"2025-10-09",10.209,10.116,{"date":1723,"open":1661,"high":1661,"low":1724,"close":1724,"change":1498,"percent_change":716,"volume":1725,"transactions":9,"vwap":1724},"2025-10-08",10.155,5100,{"date":1727,"open":1661,"high":1728,"low":1639,"close":1639,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1639},"2025-10-07",10.22,-0.092,-0.9,8800,{"date":1733,"open":1734,"high":1734,"low":1525,"close":1595,"change":112,"percent_change":973,"volume":1735,"transactions":9,"vwap":1595},"2025-10-06",10.25,19100,{"date":1737,"open":1594,"high":1571,"low":1525,"close":1571,"change":516,"percent_change":284,"volume":1038,"transactions":9,"vwap":1571},"2025-10-03",{"date":1739,"open":1661,"high":1740,"low":1715,"close":1724,"change":1741,"percent_change":324,"volume":1742,"transactions":9,"vwap":1724},"2025-10-02",10.205,-0.011,56000,{"date":1744,"open":1411,"high":1411,"low":1530,"close":1745,"change":1002,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-01",10.166,0.69,10200,{"date":1749,"open":1628,"high":1694,"low":1558,"close":1750,"change":1664,"percent_change":393,"volume":1751,"transactions":9,"vwap":1750},"2025-09-30",10.096,6200,{"date":1753,"open":1362,"high":1754,"low":1538,"close":1628,"change":768,"percent_change":1711,"volume":1046,"transactions":9,"vwap":1628},"2025-09-29",11.03,{"date":1756,"open":1557,"high":1537,"low":1557,"close":1532,"change":400,"percent_change":1250,"volume":844,"transactions":9,"vwap":1532},"2025-09-26",{"date":1758,"open":1564,"high":1557,"low":1759,"close":1759,"change":842,"percent_change":1730,"volume":1760,"transactions":9,"vwap":1759},"2025-09-25",9.95,8300,{"date":1762,"open":1558,"high":1558,"low":1538,"close":1678,"change":657,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1678},"2025-09-24",-0.59,6500,{"date":1766,"open":1638,"high":1645,"low":1602,"close":1602,"change":768,"percent_change":1711,"volume":1767,"transactions":9,"vwap":1602},"2025-09-23",9300,{"date":1769,"open":1678,"high":1558,"low":1532,"close":1558,"change":238,"percent_change":238,"volume":1706,"transactions":9,"vwap":1558},"2025-09-22",{"date":1771,"open":1558,"high":1537,"low":1532,"close":1558,"change":1772,"percent_change":1641,"volume":1038,"transactions":9,"vwap":1558},"2025-09-19",-0.036,{"date":1774,"open":1638,"high":1638,"low":1710,"close":1775,"change":696,"percent_change":1088,"volume":1776,"transactions":9,"vwap":1775},"2025-09-18",10.086,12300,{"date":1778,"open":1602,"high":1734,"low":1602,"close":1580,"change":1597,"percent_change":152,"volume":1779,"transactions":9,"vwap":1580},"2025-09-17",28000,{"date":1781,"open":1530,"high":1700,"low":1782,"close":1601,"change":673,"percent_change":127,"volume":1783,"transactions":9,"vwap":1601},"2025-09-16",10.085,53300,{"date":1785,"open":1710,"high":1715,"low":1710,"close":1786,"change":768,"percent_change":1711,"volume":853,"transactions":9,"vwap":1786},"2025-09-15",10.075,{"date":1788,"open":1532,"high":1789,"low":1790,"close":1791,"change":953,"percent_change":461,"volume":1792,"transactions":9,"vwap":1791},"2025-09-12",10.031,10.014,10.025,17400,{"date":1794,"open":1538,"high":1710,"low":1538,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-09-11",10.057,0.076,0.76,11800,{"date":178,"open":1618,"high":1557,"low":1800,"close":1801,"change":1802,"percent_change":725,"volume":1803,"transactions":9,"vwap":1801},9.97,9.981,0.001,178700]