[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNOW":3,"homepage-market-summary":29,"stock-historical-KNOW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KNOW","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},"Fundamentals First ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9428,0.120024,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.73,12.7676,12.69,12.535,0.195,1.56,3539.2274,13.29,10.98,2191.0546972,75.8,2886,{"status":30,"indices":31,"watchlist":74,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":39},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":39},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},10.06,1877,685089.6743,25.54,"2025-04-22",[183,186,195,204,212,220,228,236,244,251,260,268,273,281,290,298,304,312,319,326,334,342,353,360,368,374,381,387,395,402,410,417,424,432,440,446,452,460,468,475,482,488,494,501,509,515,520,526,533,542,549,558,563,569,574,580,588,593,600,607,613,618,623,628,634,639,646,651,657,662,667,674,682,687,691,694,698,703,705,710,716,720,724,731,734,739,743,746,751,757,761,765,769,773,777,783,786,790,792,795,799,802,804,809,814,819,823,827,831,836,841,845,848,854,857,861,864,872,874,877,880,883,887,891,899,904,911,918,922,931,936,943,949,952,959,964,971,974,981,988,990,993,999,1001,1005,1009,1016,1024,1030,1035,1040,1045,1047,1052,1057,1062,1064,1068,1070,1074,1081,1085,1088,1092,1096,1101,1105,1111,1114,1118,1123,1126,1129,1134,1136,1141,1143,1148,1151,1154,1159,1161,1164,1169,1175,1182,1187,1192,1197,1202,1206,1211,1215,1221,1224,1228,1231,1237,1240,1243,1247,1251,1254,1259,1265,1269,1274,1280,1282,1286,1292,1299,1304,1307,1310,1314,1320,1325,1329,1335,1340,1344,1348,1352,1358,1364,1367,1371,1378,1383,1385,1388,1392,1396,1400,1405,1409,1414,1418,1422,1426,1431,1434,1438,1441,1445,1452,1457,1462,1466,1469,1473,1475,1478,1481,1483,1486,1490,1494,1497,1500,1504,1508,1512,1515,1518,1522,1525,1528,1530,1533,1536,1539,1542,1548,1552,1554,1558,1560,1563,1566,1570,1573,1577,1580,1583,1586,1589,1593,1596,1599,1603,1609,1612,1618,1622,1625,1628,1630,1632,1635,1640,1643,1646,1651,1653,1656,1660,1665,1667,1670,1673,1676,1678,1683,1687,1690,1692,1695,1700,1705,1709,1715,1720,1725,1729,1732,1735,1740,1743,1747,1750,1756,1761,1764,1768,1774,1779,1786,1789,1794,1799,1806,1809,1813,1816,1819,1824,1827,1830,1836,1841,1847,1853,1857,1860,1864,1869,1872,1876,1879,1882,1886,1891,1894],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},32,12.7158,{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",12.5502,12.45,-0.0929,-0.74,2503.2274,53,12.5276,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",12.71,12.6279,-0.0371,-0.29,222.2274,16,12.7097,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",12.665,-0.0163,-0.13,208.3494,21,12.6165,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":18},"2026-09-28",12.79,12.6813,0.0353,0.28,200.2274,19,{"date":221,"open":197,"high":197,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",12.646,-0.039,-0.31,523.2274,23,12.704,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",12.685,-0.055,-0.43,21.2274,20,12.7215,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",12.74,-0.0649,-0.51,82.8344,25,12.7838,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":202,"vwap":250},"2026-09-22",12.8049,-0.0028,-0.02,24.2274,12.7837,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":226,"vwap":259},"2026-09-21",12.8,12.86,12.8077,0.0776,0.61,788.2274,12.8214,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":226,"vwap":267},"2026-09-18",12.68,12.7301,0.0201,0.16,844.2274,12.6819,{"date":269,"open":197,"high":197,"low":197,"close":197,"change":270,"percent_change":257,"volume":271,"transactions":210,"vwap":272},"2026-09-17",0.0771,35.2524,12.6746,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",12.6329,-0.0821,-0.65,16.2274,17,12.6936,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",12.72,12.715,-0.0361,-0.28,293.2274,18,12.7173,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",12.7511,-0.0639,-0.5,13.2274,14,12.7464,{"date":299,"open":253,"high":300,"low":253,"close":300,"change":301,"percent_change":116,"volume":302,"transactions":234,"vwap":303},"2026-09-11",12.815,0.045,3654.611,12.8001,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",12.77,-0.0964,-0.75,242.149,22,12.7732,{"date":313,"open":303,"high":314,"low":303,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":234,"vwap":318},"2026-09-09",12.8664,-0.1026,-0.79,167.3562,12.8323,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":279,"vwap":325},"2026-09-08",12.969,-0.016,-0.12,94.1492,12.9981,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":310,"vwap":333},"2026-09-04",13.02,12.985,0.0299,0.23,152.4561,13.0145,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":202,"vwap":341},"2026-09-03",12.9256,12.9551,0.0251,0.19,1830.1492,12.9298,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",12.95,12.955,12.8401,12.93,0.0199,0.15,2596.3272,30,12.9259,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":279,"vwap":359},"2026-09-01",12.9101,-0.0914,-0.7,24.1492,12.9592,{"date":361,"open":344,"high":362,"low":344,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-31",13.0015,-0.0228,-0.18,518.2292,24,13.0009,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":232,"volume":372,"transactions":202,"vwap":373},"2026-08-28",13.0243,-0.0565,22.1492,13.0724,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":200,"volume":379,"transactions":288,"vwap":380},"2026-08-27",13.15,13.0808,-0.0384,706.1492,13.1435,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":339,"volume":385,"transactions":234,"vwap":386},"2026-08-26",13.1192,0.0244,72.6482,13.1103,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-25",13.0948,0.0148,0.11,1675.1492,60,13.1452,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":296,"vwap":401},"2026-08-24",13.08,-0.025,-0.19,13.1492,13.0883,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":349,"volume":408,"transactions":310,"vwap":409},"2026-08-21",13.095,13.14,13.105,0.02,774.1492,13.112,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":279,"vwap":416},"2026-08-20",13.085,-0.0201,-0.15,17.1492,13.0953,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":202,"vwap":423},"2026-08-19",13.1051,-0.0148,-0.11,19.1492,13.1465,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-18",13.1199,-0.0701,-0.53,18.1492,15,13.1486,{"date":433,"open":434,"high":435,"low":436,"close":436,"change":437,"percent_change":421,"volume":438,"transactions":288,"vwap":439},"2026-08-17",13.2,13.25,13.19,-0.0151,80817.1492,13.2499,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":429,"transactions":202,"vwap":445},"2026-08-14",13.2051,-0.0115,-0.09,13.2132,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":265,"volume":450,"transactions":279,"vwap":451},"2026-08-13",13.2166,0.0216,29.1492,13.2373,{"date":453,"open":405,"high":454,"low":455,"close":454,"change":456,"percent_change":331,"volume":457,"transactions":458,"vwap":459},"2026-08-12",13.195,12.99,0.03,2326.1492,27,13.0363,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":456,"percent_change":331,"volume":465,"transactions":466,"vwap":467},"2026-08-11",13.24,13.11,13.165,591.1492,28,13.1609,{"date":469,"open":434,"high":434,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":458,"vwap":474},"2026-08-10",13.135,-0.0107,-0.08,628.8115,13.1572,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":430,"vwap":481},"2026-08-07",13.1457,0.0357,0.27,16.8115,13.1291,{"date":483,"open":484,"high":463,"low":484,"close":463,"change":485,"percent_change":248,"volume":486,"transactions":430,"vwap":487},"2026-08-06",13.09,-0.0027,1284.8115,13.0901,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":232,"volume":492,"transactions":202,"vwap":493},"2026-08-05",13.1127,-0.0569,99.8115,13.1951,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":430,"vwap":500},"2026-08-04",13.1696,0.1096,0.84,41.8115,13.1213,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-03",13.06,0.0554,0.43,14.8115,13,13.0102,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":111,"volume":513,"transactions":296,"vwap":514},"2026-07-31",13.0046,0.0936,15.8115,12.9774,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":37,"volume":480,"transactions":296,"vwap":519},"2026-07-30",12.911,0.0849,12.9309,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":513,"transactions":296,"vwap":525},"2026-07-29",12.8261,-0.093,-0.72,12.8541,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":87,"volume":531,"transactions":310,"vwap":532},"2026-07-28",12.87,12.9191,-0.0309,1054.8115,12.8705,{"date":534,"open":535,"high":535,"low":536,"close":344,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-27",12.98,12.89,0.0051,0.04,2517.7342,39,12.9291,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":279,"vwap":548},"2026-07-24",12.9449,0.0099,0.08,37.7342,12.9613,{"date":550,"open":551,"high":535,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":540,"vwap":557},"2026-07-23",12.97,12.905,12.935,-0.03,-0.23,2637.8882,12.9612,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":456,"percent_change":331,"volume":561,"transactions":296,"vwap":562},"2026-07-22",12.965,32.7342,12.9806,{"date":564,"open":551,"high":551,"low":553,"close":553,"change":565,"percent_change":566,"volume":567,"transactions":234,"vwap":568},"2026-07-21",0.0543,0.42,1020.7342,12.9697,{"date":570,"open":455,"high":455,"low":571,"close":571,"change":572,"percent_change":294,"volume":573,"transactions":296,"vwap":455},"2026-07-20",12.8807,-0.0642,50014.7342,{"date":575,"open":544,"high":544,"low":544,"close":544,"change":576,"percent_change":577,"volume":578,"transactions":202,"vwap":579},"2026-07-17",-0.0599,-0.46,56.7342,12.9879,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":430,"vwap":587},"2026-07-16",13.0899,13.0048,0.0648,0.5,392.7342,13.084,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":248,"percent_change":414,"volume":591,"transactions":507,"vwap":592},"2026-07-15",12.94,14.7342,12.9559,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":479,"volume":598,"transactions":296,"vwap":599},"2026-07-14",13.07,12.96,0.035,214.7342,13.063,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":202,"vwap":606},"2026-07-13",12.925,-0.061,-0.47,38.7342,12.9813,{"date":608,"open":455,"high":507,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-10",12.986,0.046,0.36,500,{"date":614,"open":590,"high":590,"low":590,"close":590,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":590},"2026-07-09",0.015,0.12,100,{"date":619,"open":344,"high":455,"low":602,"close":602,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":602},"2026-07-08",-0.005,-0.04,2200,{"date":624,"open":344,"high":344,"low":347,"close":347,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":347},"2026-07-07",-0.077,-0.59,7900,{"date":629,"open":503,"high":503,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-06",13.007,0.063,0.49,200,{"date":635,"open":535,"high":535,"low":636,"close":636,"change":637,"percent_change":191,"volume":638,"transactions":9,"vwap":636},"2026-07-02",12.944,-0.096,600,{"date":640,"open":503,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-01",13.17,13.04,-0.189,-1.43,900,{"date":647,"open":24,"high":24,"low":648,"close":648,"change":649,"percent_change":650,"volume":175,"transactions":9,"vwap":648},"2026-06-30",13.229,0.161,1.23,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-29",13.068,0.127,0.98,300,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":617,"transactions":9,"vwap":659},"2026-06-26",12.941,-0.064,-0.49,{"date":663,"open":596,"high":664,"low":596,"close":664,"change":665,"percent_change":666,"volume":645,"transactions":9,"vwap":664},"2026-06-25",13.0050001,0.155,1.21,{"date":668,"open":596,"high":596,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-24",12.81,12.85,0.065,0.51,700,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-23",12.9,12.63,12.785,-0.195,-1.5,8400,{"date":683,"open":535,"high":535,"low":676,"close":535,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":535},"2026-06-22",-0.032,-0.25,9200,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":136,"volume":617,"transactions":9,"vwap":689},"2026-06-18",13.012,0.168,{"date":692,"open":551,"high":551,"low":693,"close":693,"change":637,"percent_change":191,"volume":645,"transactions":9,"vwap":693},"2026-06-17",12.844,{"date":695,"open":590,"high":590,"low":590,"close":590,"change":696,"percent_change":697,"volume":617,"transactions":9,"vwap":590},"2026-06-16",-0.059,-0.45,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":617,"transactions":9,"vwap":700},"2026-06-15",12.999,0.049,0.38,{"date":704,"open":344,"high":344,"low":344,"close":344,"change":671,"percent_change":585,"volume":617,"transactions":9,"vwap":344},"2026-06-12",{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":617,"transactions":9,"vwap":707},"2026-06-11",12.885,0.194,1.53,{"date":711,"open":306,"high":306,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-10",12.691,-0.073,-0.57,1200,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":566,"volume":617,"transactions":9,"vwap":718},"2026-06-09",12.764,0.054,{"date":721,"open":197,"high":197,"low":197,"close":197,"change":722,"percent_change":723,"volume":633,"transactions":9,"vwap":197},"2026-06-08",0.051,0.4,{"date":725,"open":283,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":673,"transactions":9,"vwap":728},"2026-06-05",12.725,12.65,12.659,-0.157,-1.23,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":722,"percent_change":723,"volume":617,"transactions":9,"vwap":733},"2026-06-04",12.816,{"date":735,"open":306,"high":306,"low":736,"close":737,"change":738,"percent_change":738,"volume":633,"transactions":9,"vwap":737},"2026-06-03",12.721,12.765,0,{"date":740,"open":737,"high":737,"low":737,"close":737,"change":741,"percent_change":742,"volume":617,"transactions":9,"vwap":737},"2026-06-02",0.095,0.75,{"date":744,"open":238,"high":238,"low":745,"close":745,"change":554,"percent_change":87,"volume":633,"transactions":9,"vwap":745},"2026-06-01",12.67,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":620,"percent_change":621,"volume":645,"transactions":9,"vwap":750},"2026-05-29",12.78,12.66,12.7,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":617,"transactions":9,"vwap":754},"2026-05-28",12.675,12.705,-0.028,-0.22,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":200,"volume":617,"transactions":9,"vwap":759},"2026-05-27",12.733,-0.037,{"date":762,"open":238,"high":306,"low":238,"close":306,"change":538,"percent_change":763,"volume":764,"transactions":9,"vwap":306},"2026-05-26",0.31,2600,{"date":766,"open":748,"high":748,"low":17,"close":17,"change":767,"percent_change":546,"volume":768,"transactions":9,"vwap":17},"2026-05-22",0.01,400,{"date":770,"open":750,"high":283,"low":750,"close":283,"change":771,"percent_change":772,"volume":768,"transactions":9,"vwap":283},"2026-05-21",0.07,0.55,{"date":774,"open":677,"high":727,"low":775,"close":727,"change":538,"percent_change":776,"volume":612,"transactions":9,"vwap":727},"2026-05-20",12.625,0.32,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":472,"volume":782,"transactions":9,"vwap":780},"2026-05-19",12.6,12.61,-0.01,800,{"date":784,"open":779,"high":785,"low":779,"close":785,"change":767,"percent_change":546,"volume":768,"transactions":9,"vwap":785},"2026-05-18",12.62,{"date":787,"open":788,"high":788,"low":779,"close":780,"change":789,"percent_change":240,"volume":715,"transactions":9,"vwap":780},"2026-05-15",12.615,-0.065,{"date":791,"open":753,"high":753,"low":753,"close":753,"change":597,"percent_change":217,"volume":617,"transactions":9,"vwap":753},"2026-05-14",{"date":793,"open":677,"high":794,"low":677,"close":794,"change":407,"percent_change":265,"volume":617,"transactions":9,"vwap":794},"2026-05-13",12.64,{"date":796,"open":797,"high":785,"low":797,"close":785,"change":789,"percent_change":240,"volume":798,"transactions":9,"vwap":785},"2026-05-12",12.58,1700,{"date":800,"open":230,"high":230,"low":230,"close":230,"change":801,"percent_change":167,"volume":617,"transactions":9,"vwap":230},"2026-05-11",0.025,{"date":803,"open":749,"high":749,"low":749,"close":749,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":749},"2026-05-08",{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":617,"transactions":9,"vwap":806},"2026-05-07",12.645,-0.111,-0.87,{"date":810,"open":750,"high":811,"low":750,"close":811,"change":812,"percent_change":813,"volume":645,"transactions":9,"vwap":811},"2026-05-06",12.756,0.128,1.01,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":617,"transactions":9,"vwap":816},"2026-05-05",12.628,0.018,0.14,{"date":820,"open":728,"high":728,"low":780,"close":780,"change":421,"percent_change":821,"volume":822,"transactions":9,"vwap":780},"2026-05-04",-0.86,3400,{"date":824,"open":283,"high":283,"low":283,"close":283,"change":825,"percent_change":826,"volume":656,"transactions":9,"vwap":283},"2026-05-01",0.06,0.47,{"date":828,"open":829,"high":749,"low":829,"close":749,"change":818,"percent_change":830,"volume":638,"transactions":9,"vwap":749},"2026-04-30",12.49,1.12,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":617,"transactions":9,"vwap":833},"2026-04-29",12.52,-0.05,-0.4,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":617,"transactions":9,"vwap":838},"2026-04-28",12.57,-0.045,-0.36,{"date":842,"open":750,"high":750,"low":779,"close":788,"change":834,"percent_change":843,"volume":844,"transactions":9,"vwap":788},"2026-04-27",-0.39,1100,{"date":846,"open":197,"high":197,"low":206,"close":206,"change":616,"percent_change":847,"volume":612,"transactions":9,"vwap":206},"2026-04-24",0.96,{"date":849,"open":779,"high":779,"low":850,"close":851,"change":231,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-04-23",12.54,12.545,-0.44,1400,{"date":855,"open":262,"high":262,"low":779,"close":779,"change":856,"percent_change":723,"volume":768,"transactions":9,"vwap":779},"2026-04-22",0.05,{"date":858,"open":797,"high":797,"low":859,"close":859,"change":248,"percent_change":860,"volume":656,"transactions":9,"vwap":859},"2026-04-21",12.55,-0.16,{"date":862,"open":779,"high":779,"low":838,"close":838,"change":863,"percent_change":834,"volume":617,"transactions":9,"vwap":838},"2026-04-20",-0.006,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-04-17",12.521,12.595,12.576,0.056,0.45,11200,{"date":873,"open":833,"high":833,"low":833,"close":833,"change":738,"percent_change":738,"volume":633,"transactions":9,"vwap":833},"2026-04-16",{"date":875,"open":833,"high":833,"low":833,"close":833,"change":472,"percent_change":876,"volume":617,"transactions":9,"vwap":833},"2026-04-15",-0.63,{"date":878,"open":779,"high":779,"low":779,"close":779,"change":456,"percent_change":879,"volume":617,"transactions":9,"vwap":779},"2026-04-14",0.24,{"date":881,"open":838,"high":838,"low":838,"close":838,"change":546,"percent_change":882,"volume":617,"transactions":9,"vwap":838},"2026-04-13",0.64,{"date":884,"open":885,"high":885,"low":829,"close":829,"change":886,"percent_change":538,"volume":656,"transactions":9,"vwap":829},"2026-04-10",12.5,0.005,{"date":888,"open":833,"high":833,"low":889,"close":889,"change":890,"percent_change":479,"volume":612,"transactions":9,"vwap":889},"2026-04-09",12.485,0.033,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-04-08",12.2,12.452,12.19,0.322,2.65,3100,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":407,"percent_change":903,"volume":645,"transactions":9,"vwap":902},"2026-04-07",12.15,12.13,0.17,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":286,"volume":910,"transactions":9,"vwap":907},"2026-04-06",12.1,12.11,12.07,-0.034,8000,{"date":912,"open":913,"high":914,"low":907,"close":915,"change":916,"percent_change":879,"volume":917,"transactions":9,"vwap":915},"2026-04-02",12.149,12.17,12.144,0.029,1600,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":257,"volume":617,"transactions":9,"vwap":920},"2026-04-01",12.115,0.074,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-03-31",12.05,12.06,11.94,12.041,0.191,1.61,7500,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":767,"percent_change":546,"volume":798,"transactions":9,"vwap":935},"2026-03-30",11.91,11.97,11.85,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":175,"transactions":9,"vwap":940},"2026-03-27",11.95,12,11.84,-0.155,-1.29,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":910,"transactions":9,"vwap":946},"2026-03-26",12.08,11.995,-0.135,-1.11,{"date":950,"open":902,"high":902,"low":902,"close":902,"change":951,"percent_change":200,"volume":633,"transactions":9,"vwap":902},"2026-03-25",-0.035,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":421,"volume":958,"transactions":9,"vwap":956},"2026-03-24",12.079,12.27,12.165,-0.014,10200,{"date":960,"open":907,"high":961,"low":907,"close":961,"change":962,"percent_change":963,"volume":656,"transactions":9,"vwap":961},"2026-03-23",12.179,0.189,1.58,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":917,"transactions":9,"vwap":968},"2026-03-20",12.025,11.96,11.99,-0.115,-0.95,{"date":972,"open":945,"high":973,"low":945,"close":973,"change":767,"percent_change":546,"volume":656,"transactions":9,"vwap":973},"2026-03-19",12.105,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":860,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-18",12.21,12.22,12.095,-1.31,10800,{"date":982,"open":983,"high":955,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-03-17",12.26,12.255,0.125,1.03,1300,{"date":989,"open":902,"high":902,"low":902,"close":902,"change":825,"percent_change":585,"volume":617,"transactions":9,"vwap":902},"2026-03-16",{"date":991,"open":914,"high":977,"low":908,"close":908,"change":992,"percent_change":756,"volume":822,"transactions":9,"vwap":908},"2026-03-13",-0.027,{"date":994,"open":893,"high":977,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-03-12",12.097,-0.123,-1.01,3700,{"date":1000,"open":977,"high":977,"low":977,"close":977,"change":886,"percent_change":538,"volume":617,"transactions":9,"vwap":977},"2026-03-11",{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":322,"percent_change":208,"volume":612,"transactions":9,"vwap":1004},"2026-03-10",12.43,12.215,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":671,"percent_change":1008,"volume":617,"transactions":9,"vwap":1007},"2026-03-09",12.231,0.53,{"date":1010,"open":1011,"high":983,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-03-06",12.24,12.166,-0.154,-1.25,6000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":645,"transactions":9,"vwap":1021},"2026-03-05",12.33,12.34,12.23,12.32,-0.144,-1.16,{"date":1025,"open":1026,"high":885,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":622,"transactions":9,"vwap":1027},"2026-03-04",12.47,12.464,0.032,0.26,{"date":1031,"open":851,"high":851,"low":983,"close":1032,"change":1033,"percent_change":1014,"volume":1034,"transactions":9,"vwap":1032},"2026-03-03",12.432,-0.158,16600,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":969,"percent_change":1039,"volume":768,"transactions":9,"vwap":1038},"2026-03-02",12.567,12.59,-0.91,{"date":1041,"open":779,"high":754,"low":1042,"close":754,"change":1043,"percent_change":157,"volume":1044,"transactions":9,"vwap":754},"2026-02-27",12.599,0.085,1500,{"date":1046,"open":779,"high":785,"low":779,"close":785,"change":916,"percent_change":331,"volume":673,"transactions":9,"vwap":785},"2026-02-26",{"date":1048,"open":677,"high":677,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":633,"transactions":9,"vwap":1049},"2026-02-25",12.591,0.012,0.1,{"date":1053,"open":1038,"high":779,"low":1054,"close":1054,"change":1055,"percent_change":339,"volume":1056,"transactions":9,"vwap":1054},"2026-02-24",12.579,0.024,13800,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":479,"volume":987,"transactions":9,"vwap":1060},"2026-02-23",12.501,12.555,0.034,{"date":1063,"open":850,"high":850,"low":866,"close":866,"change":801,"percent_change":167,"volume":656,"transactions":9,"vwap":866},"2026-02-20",{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":399,"volume":617,"transactions":9,"vwap":1066},"2026-02-19",12.496,-0.024,{"date":1069,"open":833,"high":833,"low":833,"close":833,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":833},"2026-02-18",{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":407,"volume":617,"transactions":9,"vwap":1072},"2026-02-17",12.505,0.003,{"date":1075,"open":1076,"high":859,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-02-13",12.46,12.502,0.107,0.86,3200,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":472,"percent_change":1084,"volume":617,"transactions":9,"vwap":1083},"2026-02-12",12.395,-0.64,{"date":1086,"open":1076,"high":1087,"low":1076,"close":1087,"change":131,"percent_change":106,"volume":656,"transactions":9,"vwap":1087},"2026-02-11",12.475,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":615,"percent_change":616,"volume":633,"transactions":9,"vwap":1091},"2026-02-10",12.42,12.385,{"date":1093,"open":1094,"high":1094,"low":1018,"close":1095,"change":671,"percent_change":1008,"volume":768,"transactions":9,"vwap":1095},"2026-02-09",12.39,12.37,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":617,"transactions":9,"vwap":1098},"2026-02-06",12.305,0.175,1.44,{"date":1102,"open":1103,"high":1103,"low":902,"close":902,"change":1104,"percent_change":843,"volume":638,"transactions":9,"vwap":902},"2026-02-05",12.145,-0.047,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":656,"transactions":9,"vwap":1108},"2026-02-04",12.195,12.177,0.072,0.59,{"date":1112,"open":973,"high":973,"low":973,"close":973,"change":456,"percent_change":1113,"volume":617,"transactions":9,"vwap":973},"2026-02-03",0.25,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":771,"percent_change":1117,"volume":617,"transactions":9,"vwap":1116},"2026-02-02",12.075,0.58,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":807,"percent_change":1122,"volume":175,"transactions":9,"vwap":1121},"2026-01-30",12.045,12.0050001,-0.92,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":610,"percent_change":702,"volume":617,"transactions":9,"vwap":1125},"2026-01-29",12.116,{"date":1127,"open":908,"high":908,"low":908,"close":908,"change":1128,"percent_change":554,"volume":617,"transactions":9,"vwap":908},"2026-01-28",-0.004,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":617,"transactions":9,"vwap":1131},"2026-01-27",12.074,0.069,0.57,{"date":1135,"open":1121,"high":1121,"low":1121,"close":1121,"change":456,"percent_change":1113,"volume":617,"transactions":9,"vwap":1121},"2026-01-26",{"date":1137,"open":938,"high":1138,"low":938,"close":1139,"change":248,"percent_change":1140,"volume":768,"transactions":9,"vwap":1139},"2026-01-23",11.98,11.975,-0.17,{"date":1142,"open":934,"high":1121,"low":934,"close":946,"change":825,"percent_change":585,"volume":633,"transactions":9,"vwap":946},"2026-01-22",{"date":1144,"open":938,"high":938,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":633,"transactions":9,"vwap":1145},"2026-01-21",11.935,0.071,0.6,{"date":1149,"open":940,"high":1150,"low":940,"close":1150,"change":637,"percent_change":86,"volume":633,"transactions":9,"vwap":1150},"2026-01-20",11.864,{"date":1152,"open":967,"high":967,"low":967,"close":967,"change":615,"percent_change":1153,"volume":175,"transactions":9,"vwap":967},"2026-01-16",0.13,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":617,"transactions":9,"vwap":1156},"2026-01-15",11.945,0.105,0.89,{"date":1160,"open":940,"high":940,"low":940,"close":940,"change":767,"percent_change":546,"volume":617,"transactions":9,"vwap":940},"2026-01-14",{"date":1162,"open":940,"high":940,"low":1163,"close":1163,"change":301,"percent_change":702,"volume":617,"transactions":9,"vwap":1163},"2026-01-13",11.83,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":801,"percent_change":71,"volume":612,"transactions":9,"vwap":1167},"2026-01-12",11.771,11.785,11.752,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":985,"percent_change":1174,"volume":673,"transactions":9,"vwap":1173},"2026-01-09",11.72,11.77,11.76,1.07,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":301,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-01-08",11.6,11.66,11.635,0.39,3600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1184,"change":231,"percent_change":604,"volume":622,"transactions":9,"vwap":1184},"2026-01-07",11.59,11.62,11.54,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":546,"percent_change":1191,"volume":617,"transactions":9,"vwap":1190},"2026-01-06",11.643,11.645,0.69,{"date":1193,"open":1194,"high":1184,"low":1194,"close":1195,"change":1196,"percent_change":106,"volume":633,"transactions":9,"vwap":1195},"2026-01-05",11.51,11.565,0.084,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":101,"volume":768,"transactions":9,"vwap":1200},"2026-01-02",11.43,11.481,0.064,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":240,"volume":617,"transactions":9,"vwap":1204},"2025-12-31",11.417,-0.058,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":957,"percent_change":323,"volume":656,"transactions":9,"vwap":1209},"2025-12-30",11.45,11.475,11.44,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":863,"percent_change":834,"volume":617,"transactions":9,"vwap":1214},"2025-12-29",11.505,11.489,{"date":1216,"open":1217,"high":1218,"low":1199,"close":1219,"change":801,"percent_change":1220,"volume":645,"transactions":9,"vwap":1219},"2025-12-26",11.525,11.56,11.495,0.22,{"date":1222,"open":1210,"high":1223,"low":1210,"close":1223,"change":597,"percent_change":763,"volume":612,"transactions":9,"vwap":1223},"2025-12-24",11.47,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":767,"percent_change":131,"volume":617,"transactions":9,"vwap":1227},"2025-12-23",11.433,11.435,{"date":1229,"open":1208,"high":1208,"low":1230,"close":1230,"change":916,"percent_change":1113,"volume":633,"transactions":9,"vwap":1230},"2025-12-22",11.425,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":767,"volume":638,"transactions":9,"vwap":1235},"2025-12-19",11.36,11.401,11.396,0.001,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":301,"percent_change":723,"volume":617,"transactions":9,"vwap":1239},"2025-12-18",11.395,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":834,"percent_change":852,"volume":617,"transactions":9,"vwap":1242},"2025-12-17",11.35,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":231,"percent_change":1246,"volume":617,"transactions":9,"vwap":1245},"2025-12-16",11.4,-0.48,{"date":1248,"open":1249,"high":1249,"low":1245,"close":1250,"change":407,"percent_change":903,"volume":175,"transactions":9,"vwap":1250},"2025-12-15",11.49,11.455,{"date":1252,"open":1217,"high":1217,"low":1199,"close":1227,"change":444,"percent_change":1253,"volume":673,"transactions":9,"vwap":1227},"2025-12-12",-0.78,{"date":1255,"open":1223,"high":1256,"low":1223,"close":1217,"change":1257,"percent_change":1258,"volume":633,"transactions":9,"vwap":1217},"2025-12-11",11.53,0.104,0.91,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":331,"volume":798,"transactions":9,"vwap":1262},"2025-12-10",11.33,11.421,11.32,0.026,{"date":1266,"open":1267,"high":1267,"low":1239,"close":1239,"change":1268,"percent_change":860,"volume":633,"transactions":9,"vwap":1239},"2025-12-09",11.444,-0.018,{"date":1270,"open":1208,"high":1208,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":844,"transactions":9,"vwap":1271},"2025-12-08",11.413,-0.067,-0.58,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":768,"transactions":9,"vwap":1277},"2025-12-05",11.41,11.48,0.055,0.48,{"date":1281,"open":1277,"high":1277,"low":1230,"close":1230,"change":456,"percent_change":1029,"volume":617,"transactions":9,"vwap":1230},"2025-12-04",{"date":1283,"open":1263,"high":1239,"low":1263,"close":1239,"change":1284,"percent_change":1285,"volume":656,"transactions":9,"vwap":1239},"2025-12-03",0.061,0.54,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":546,"volume":768,"transactions":9,"vwap":1289},"2025-12-02",11.28,11.334,11.27,0.009,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":1298,"volume":175,"transactions":9,"vwap":1295},"2025-12-01",11.3,11.325,11.29,-0.031,-0.27,{"date":1300,"open":1294,"high":1301,"low":1296,"close":1302,"change":1303,"percent_change":1051,"volume":917,"transactions":9,"vwap":1302},"2025-11-28",11.368,11.356,0.011,{"date":1305,"open":1294,"high":1306,"low":1294,"close":1306,"change":671,"percent_change":1117,"volume":633,"transactions":9,"vwap":1306},"2025-11-26",11.345,{"date":1308,"open":1309,"high":1288,"low":1309,"close":1288,"change":1051,"percent_change":1158,"volume":617,"transactions":9,"vwap":1288},"2025-11-25",11.225,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":301,"percent_change":723,"volume":617,"transactions":9,"vwap":1313},"2025-11-24",11.12,11.18,{"date":1315,"open":1316,"high":1317,"low":25,"close":1317,"change":1318,"percent_change":1319,"volume":622,"transactions":9,"vwap":1317},"2025-11-21",10.99,11.135,0.101,0.92,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":617,"transactions":9,"vwap":1322},"2025-11-20",11.034,-0.075,-0.68,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":615,"percent_change":818,"volume":633,"transactions":9,"vwap":1328},"2025-11-19",11.1,11.109,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":844,"transactions":9,"vwap":1332},"2025-11-18",11.062,11.094,-0.007,-0.06,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":308,"volume":617,"transactions":9,"vwap":1338},"2025-11-17",11.16,11.101,-0.084,{"date":1341,"open":1342,"high":1342,"low":1313,"close":1343,"change":621,"percent_change":840,"volume":612,"transactions":9,"vwap":1343},"2025-11-14",11.195,11.185,{"date":1345,"open":1346,"high":1346,"low":1313,"close":1309,"change":421,"percent_change":1347,"volume":673,"transactions":9,"vwap":1309},"2025-11-13",11.247,-0.97,{"date":1349,"open":1288,"high":1350,"low":1288,"close":1350,"change":1351,"percent_change":856,"volume":656,"transactions":9,"vwap":1350},"2025-11-12",11.335,0.006,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1180,"volume":645,"transactions":9,"vwap":1356},"2025-11-11",11.26,11.39,11.329,0.044,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":131,"percent_change":1363,"volume":853,"transactions":9,"vwap":1361},"2025-11-10",11.2,11.285,11.09,0.8,{"date":1365,"open":1337,"high":1342,"low":1337,"close":1342,"change":1366,"percent_change":407,"volume":617,"transactions":9,"vwap":1342},"2025-11-07",0.002,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":951,"percent_change":224,"volume":617,"transactions":9,"vwap":1370},"2025-11-06",11.14,11.193,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":633,"transactions":9,"vwap":1375},"2025-11-05",11.188,11.245,11.228,0.082,0.74,{"date":1379,"open":1312,"high":1380,"low":1312,"close":1380,"change":1381,"percent_change":1382,"volume":617,"transactions":9,"vwap":1380},"2025-11-04",11.146,-0.099,-0.88,{"date":1384,"open":1312,"high":1374,"low":1312,"close":1374,"change":767,"percent_change":131,"volume":656,"transactions":9,"vwap":1374},"2025-11-03",{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":738,"percent_change":738,"volume":617,"transactions":9,"vwap":1387},"2025-10-31",11.235,{"date":1389,"open":1390,"high":1387,"low":1391,"close":1387,"change":1334,"percent_change":428,"volume":844,"transactions":9,"vwap":1387},"2025-10-30",11.221,11.22,{"date":1393,"open":1294,"high":1294,"low":1394,"close":1394,"change":208,"percent_change":1395,"volume":633,"transactions":9,"vwap":1394},"2025-10-29",11.295,-1.14,{"date":1397,"open":1398,"high":1399,"low":1233,"close":1230,"change":248,"percent_change":1140,"volume":853,"transactions":9,"vwap":1230},"2025-10-28",11.412,11.446,{"date":1401,"open":1355,"high":1402,"low":1355,"close":1403,"change":856,"percent_change":1404,"volume":638,"transactions":9,"vwap":1403},"2025-10-27",11.476,11.445,0.44,{"date":1406,"open":1230,"high":1230,"low":1294,"close":1239,"change":1407,"percent_change":349,"volume":1408,"transactions":9,"vwap":1239},"2025-10-24",0.017,8200,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":617,"transactions":9,"vwap":1411},"2025-10-23",11.378,0.089,0.79,{"date":1415,"open":1288,"high":1350,"low":1416,"close":1417,"change":554,"percent_change":1298,"volume":645,"transactions":9,"vwap":1417},"2025-10-22",11.21,11.289,{"date":1419,"open":1354,"high":1233,"low":1354,"close":1420,"change":1421,"percent_change":498,"volume":612,"transactions":9,"vwap":1420},"2025-10-21",11.319,0.094,{"date":1423,"open":1416,"high":1309,"low":1312,"close":1309,"change":1157,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1309},"2025-10-20",0.94,8100,{"date":1427,"open":1391,"high":1391,"low":1428,"close":1312,"change":323,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1312},"2025-10-17",11.04,-1.07,42400,{"date":1432,"open":1391,"high":1433,"low":1391,"close":1433,"change":398,"percent_change":756,"volume":633,"transactions":9,"vwap":1433},"2025-10-16",11.24,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1278,"percent_change":632,"volume":617,"transactions":9,"vwap":1437},"2025-10-15",11.263,11.265,{"date":1439,"open":1440,"high":1440,"low":1416,"close":1416,"change":538,"percent_change":611,"volume":617,"transactions":9,"vwap":1416},"2025-10-14",11.257,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1043,"percent_change":1444,"volume":617,"transactions":9,"vwap":1443},"2025-10-13",11.17,0.77,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":1044,"transactions":9,"vwap":1449},"2025-10-10",11.255,11.269,11.085,-0.197,-1.75,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":996,"percent_change":1456,"volume":782,"transactions":9,"vwap":1455},"2025-10-09",11.296,11.282,-1.08,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":776,"volume":617,"transactions":9,"vwap":1460},"2025-10-08",11.402,11.405,0.036,{"date":1463,"open":1227,"high":1227,"low":1233,"close":1464,"change":996,"percent_change":1429,"volume":1465,"transactions":9,"vwap":1464},"2025-10-07",11.369,100500,{"date":1467,"open":1256,"high":1256,"low":1209,"close":1468,"change":407,"percent_change":903,"volume":656,"transactions":9,"vwap":1468},"2025-10-06",11.492,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":776,"volume":617,"transactions":9,"vwap":1471},"2025-10-03",11.472,0.037,{"date":1474,"open":1210,"high":1210,"low":1227,"close":1227,"change":1461,"percent_change":776,"volume":656,"transactions":9,"vwap":1227},"2025-10-02",{"date":1476,"open":1242,"high":1477,"low":1242,"close":1477,"change":1055,"percent_change":71,"volume":656,"transactions":9,"vwap":1477},"2025-10-01",11.399,{"date":1479,"open":1242,"high":1480,"low":1242,"close":1480,"change":456,"percent_change":1029,"volume":638,"transactions":9,"vwap":1480},"2025-09-30",11.375,{"date":1482,"open":1306,"high":1306,"low":1306,"close":1306,"change":834,"percent_change":852,"volume":617,"transactions":9,"vwap":1306},"2025-09-29",{"date":1484,"open":1239,"high":1239,"low":1239,"close":1239,"change":1157,"percent_change":1485,"volume":617,"transactions":9,"vwap":1239},"2025-09-26",0.93,{"date":1487,"open":1290,"high":1296,"low":1290,"close":1296,"change":1488,"percent_change":1489,"volume":656,"transactions":9,"vwap":1296},"2025-09-25",-0.101,-0.89,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":398,"percent_change":756,"volume":844,"transactions":9,"vwap":1493},"2025-09-24",11.38,11.391,{"date":1495,"open":1276,"high":1496,"low":1492,"close":1496,"change":1303,"percent_change":1051,"volume":764,"transactions":9,"vwap":1496},"2025-09-23",11.416,{"date":1498,"open":1460,"high":1460,"low":1460,"close":1460,"change":1499,"percent_change":825,"volume":617,"transactions":9,"vwap":1460},"2025-09-22",0.007,{"date":1501,"open":1199,"high":1210,"low":1502,"close":1502,"change":1333,"percent_change":1334,"volume":1503,"transactions":9,"vwap":1502},"2025-09-19",11.398,2000,{"date":1505,"open":1460,"high":1460,"low":1460,"close":1460,"change":1506,"percent_change":1507,"volume":617,"transactions":9,"vwap":1460},"2025-09-18",0.038,0.33,{"date":1509,"open":1235,"high":1235,"low":1510,"close":1510,"change":1511,"percent_change":554,"volume":768,"transactions":9,"vwap":1510},"2025-09-17",11.367,-0.003,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":398,"percent_change":756,"volume":617,"transactions":9,"vwap":1514},"2025-09-16",11.37,{"date":1516,"open":1239,"high":1239,"low":1239,"close":1239,"change":1517,"percent_change":903,"volume":617,"transactions":9,"vwap":1239},"2025-09-15",0.019,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":232,"volume":617,"transactions":9,"vwap":1520},"2025-09-12",11.376,-0.049,{"date":1523,"open":1230,"high":1230,"low":1230,"close":1230,"change":616,"percent_change":1524,"volume":617,"transactions":9,"vwap":1230},"2025-09-11",1.06,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":407,"percent_change":52,"volume":633,"transactions":9,"vwap":1527},"2025-09-10",11.305,{"date":1529,"open":1361,"high":1361,"low":1361,"close":1361,"change":231,"percent_change":661,"volume":617,"transactions":9,"vwap":1361},"2025-09-09",{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":671,"percent_change":1117,"volume":656,"transactions":9,"vwap":1532},"2025-09-08",11.34,{"date":1534,"open":1294,"high":1294,"low":1535,"close":1535,"change":957,"percent_change":323,"volume":768,"transactions":9,"vwap":1535},"2025-09-05",11.275,{"date":1537,"open":1538,"high":1417,"low":1538,"close":1417,"change":1257,"percent_change":1485,"volume":768,"transactions":9,"vwap":1417},"2025-09-04",11.236,{"date":1540,"open":1343,"high":1343,"low":1343,"close":1343,"change":1541,"percent_change":339,"volume":617,"transactions":9,"vwap":1343},"2025-09-03",0.021,{"date":1543,"open":1544,"high":1360,"low":1369,"close":1545,"change":1546,"percent_change":1395,"volume":1547,"transactions":9,"vwap":1545},"2025-09-02",11.19,11.164,-0.129,3800,{"date":1549,"open":1294,"high":1294,"low":1550,"close":1550,"change":1551,"percent_change":771,"volume":617,"transactions":9,"vwap":1550},"2025-08-29",11.293,0.008,{"date":1553,"open":1361,"high":1361,"low":1361,"close":1361,"change":767,"percent_change":131,"volume":617,"transactions":9,"vwap":1361},"2025-08-28",{"date":1555,"open":1556,"high":1263,"low":1556,"close":1535,"change":1557,"percent_change":208,"volume":645,"transactions":9,"vwap":1535},"2025-08-27",11.25,-0.015,{"date":1559,"open":1288,"high":1296,"low":1290,"close":1296,"change":301,"percent_change":723,"volume":638,"transactions":9,"vwap":1296},"2025-08-26",{"date":1561,"open":1354,"high":1354,"low":1374,"close":1374,"change":1334,"percent_change":428,"volume":1562,"transactions":9,"vwap":1374},"2025-08-25",14000,{"date":1564,"open":1454,"high":1527,"low":1454,"close":1527,"change":1565,"percent_change":150,"volume":645,"transactions":9,"vwap":1527},"2025-08-22",0.131,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":248,"volume":617,"transactions":9,"vwap":1568},"2025-08-21",11.174,-0.002,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":767,"percent_change":131,"volume":617,"transactions":9,"vwap":1572},"2025-08-20",11.176,{"date":1574,"open":1261,"high":1261,"low":1575,"close":1575,"change":1576,"percent_change":818,"volume":612,"transactions":9,"vwap":1575},"2025-08-19",11.166,0.016,{"date":1578,"open":1313,"high":1313,"low":1579,"close":1579,"change":789,"percent_change":1273,"volume":638,"transactions":9,"vwap":1579},"2025-08-18",11.15,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":767,"percent_change":131,"volume":617,"transactions":9,"vwap":1582},"2025-08-15",11.215,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1334,"percent_change":428,"volume":617,"transactions":9,"vwap":1585},"2025-08-14",11.205,{"date":1587,"open":1437,"high":1437,"low":1437,"close":1437,"change":812,"percent_change":1588,"volume":617,"transactions":9,"vwap":1437},"2025-08-13",1.15,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1407,"percent_change":349,"volume":633,"transactions":9,"vwap":1592},"2025-08-12",11.13,11.137,{"date":1594,"open":1591,"high":1579,"low":1595,"close":1312,"change":671,"percent_change":1110,"volume":917,"transactions":9,"vwap":1312},"2025-08-11",11.11,{"date":1597,"open":1327,"high":1327,"low":1598,"close":1598,"change":767,"percent_change":131,"volume":656,"transactions":9,"vwap":1598},"2025-08-08",11.055,{"date":1600,"open":1598,"high":1598,"low":1601,"close":1601,"change":951,"percent_change":1602,"volume":638,"transactions":9,"vwap":1601},"2025-08-07",11.045,-0.32,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":301,"percent_change":1608,"volume":782,"transactions":9,"vwap":1606},"2025-08-06",11.05,11.08,11.03,0.41,{"date":1610,"open":1362,"high":1327,"low":1611,"close":1611,"change":620,"percent_change":834,"volume":645,"transactions":9,"vwap":1611},"2025-08-05",11.035,{"date":1613,"open":1428,"high":1614,"low":1428,"close":1428,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1428},"2025-08-04",11.07,0.106,0.97,14400,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":997,"volume":617,"transactions":9,"vwap":1620},"2025-08-01",10.934,-0.112,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":554,"percent_change":1298,"volume":738,"transactions":9,"vwap":1624},"2025-07-31",11.046,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":660,"percent_change":714,"volume":617,"transactions":9,"vwap":1627},"2025-07-30",11.076,{"date":1629,"open":1369,"high":1369,"low":1369,"close":1369,"change":886,"percent_change":538,"volume":617,"transactions":9,"vwap":1369},"2025-07-29",{"date":1631,"open":1317,"high":1317,"low":1317,"close":1317,"change":621,"percent_change":840,"volume":738,"transactions":9,"vwap":1317},"2025-07-28",{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1576,"percent_change":818,"volume":617,"transactions":9,"vwap":1634},"2025-07-25",11.175,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":617,"transactions":9,"vwap":1637},"2025-07-24",11.159,-0.042,-0.37,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":610,"percent_change":1608,"volume":738,"transactions":9,"vwap":1642},"2025-07-23",11.201,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":701,"percent_change":1404,"volume":738,"transactions":9,"vwap":1645},"2025-07-22",11.155,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":617,"transactions":9,"vwap":1648},"2025-07-21",11.106,-0.029,-0.26,{"date":1652,"open":1317,"high":1317,"low":1317,"close":1317,"change":554,"percent_change":1298,"volume":617,"transactions":9,"vwap":1317},"2025-07-18",{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":825,"percent_change":1285,"volume":738,"transactions":9,"vwap":1655},"2025-07-17",11.165,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1153,"volume":738,"transactions":9,"vwap":1658},"2025-07-16",11.105,0.014,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":617,"transactions":9,"vwap":1662},"2025-07-15",11.091,-0.094,-0.84,{"date":1666,"open":1343,"high":1343,"low":1343,"close":1343,"change":817,"percent_change":265,"volume":617,"transactions":9,"vwap":1343},"2025-07-14",{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":713,"percent_change":277,"volume":617,"transactions":9,"vwap":1669},"2025-07-11",11.167,{"date":1671,"open":1433,"high":1433,"low":1433,"close":1433,"change":1672,"percent_change":702,"volume":633,"transactions":9,"vwap":1433},"2025-07-10",0.043,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1472,"percent_change":1507,"volume":633,"transactions":9,"vwap":1675},"2025-07-09",11.197,{"date":1677,"open":1337,"high":1337,"low":1337,"close":1337,"change":610,"percent_change":1608,"volume":617,"transactions":9,"vwap":1337},"2025-07-08",{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":617,"transactions":9,"vwap":1680},"2025-07-07",11.114,-0.116,-1.03,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":597,"percent_change":763,"volume":1686,"transactions":9,"vwap":1685},"2025-07-03",11.23,126,{"date":1688,"open":1342,"high":1342,"low":1342,"close":1342,"change":1689,"percent_change":157,"volume":617,"transactions":9,"vwap":1342},"2025-07-02",0.075,{"date":1691,"open":1312,"high":1312,"low":1312,"close":1312,"change":1284,"percent_change":772,"volume":633,"transactions":9,"vwap":1312},"2025-07-01",{"date":1693,"open":1614,"high":1614,"low":25,"close":1694,"change":538,"percent_change":611,"volume":768,"transactions":9,"vwap":1694},"2025-06-30",11.059,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":738,"transactions":9,"vwap":1697},"2025-06-27",11.019,0.041,0.37,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":617,"transactions":9,"vwap":1702},"2025-06-26",10.978,0.093,0.85,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":789,"percent_change":626,"volume":768,"transactions":9,"vwap":1708},"2025-06-25",10.917,10.885,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":217,"volume":1714,"transactions":9,"vwap":1712},"2025-06-24",10.93,10.95,0.031,1900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":1461,"percent_change":1507,"volume":633,"transactions":9,"vwap":1718},"2025-06-23",10.91,10.919,10.84,{"date":1721,"open":1722,"high":1717,"low":1722,"close":1723,"change":1272,"percent_change":1724,"volume":782,"transactions":9,"vwap":1723},"2025-06-20",10.88,10.883,-0.61,{"date":1726,"open":1727,"high":1727,"low":1712,"close":1712,"change":248,"percent_change":364,"volume":1728,"transactions":9,"vwap":1712},"2025-06-18",10.96,1800,{"date":1730,"open":1727,"high":1731,"low":1727,"close":1731,"change":909,"percent_change":224,"volume":656,"transactions":9,"vwap":1731},"2025-06-17",10.97,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":869,"percent_change":672,"volume":738,"transactions":9,"vwap":1734},"2025-06-16",11.0039997,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":617,"transactions":9,"vwap":1737},"2025-06-13",10.948,-0.127,-1.15,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":615,"percent_change":818,"volume":617,"transactions":9,"vwap":1742},"2025-06-12",11.075,{"date":1744,"open":1614,"high":1614,"low":1745,"close":1746,"change":825,"percent_change":772,"volume":656,"transactions":9,"vwap":1746},"2025-06-11",11.041,11.06,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":538,"percent_change":611,"volume":617,"transactions":9,"vwap":1749},"2025-06-10",11,{"date":1751,"open":1752,"high":1753,"low":1711,"close":1727,"change":1754,"percent_change":1755,"volume":645,"transactions":9,"vwap":1727},"2025-06-09",10.94,11.02,-0.022,-0.2,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":1363,"volume":853,"transactions":9,"vwap":1759},"2025-06-06",10.89,10.982,0.087,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1128,"percent_change":621,"volume":617,"transactions":9,"vwap":1763},"2025-06-05",10.895,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1366,"percent_change":407,"volume":617,"transactions":9,"vwap":1767},"2025-06-04",10.937,10.899,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":638,"transactions":9,"vwap":1771},"2025-06-03",10.83,10.897,0.097,0.9,{"date":1775,"open":1719,"high":1719,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":656,"transactions":9,"vwap":1776},"2025-06-02",10.8,-0.044,-0.41,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1782,"change":1784,"percent_change":323,"volume":1785,"transactions":9,"vwap":1782},"2025-05-30",10.79,10.844,10.78,-0.013,3000,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1698,"percent_change":702,"volume":617,"transactions":9,"vwap":1788},"2025-05-29",10.857,{"date":1790,"open":1722,"high":1722,"low":1791,"close":1791,"change":1792,"percent_change":294,"volume":1793,"transactions":9,"vwap":1791},"2025-05-28",10.816,-0.054,36500,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":617,"transactions":9,"vwap":1796},"2025-05-27",10.87,0.157,1.47,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":620,"percent_change":834,"volume":1805,"transactions":9,"vwap":1804},"2025-05-23",10.73,10.74,10.69,10.713,26100,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":992,"percent_change":685,"volume":617,"transactions":9,"vwap":1808},"2025-05-22",10.718,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":807,"percent_change":1812,"volume":617,"transactions":9,"vwap":1811},"2025-05-21",10.745,-1.02,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1511,"percent_change":554,"volume":738,"transactions":9,"vwap":1815},"2025-05-20",10.856,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1291,"percent_change":546,"volume":617,"transactions":9,"vwap":1818},"2025-05-19",10.859,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":617,"transactions":9,"vwap":1821},"2025-05-16",10.85,0.067,0.62,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":610,"percent_change":505,"volume":738,"transactions":9,"vwap":1826},"2025-05-15",10.783,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1638,"percent_change":843,"volume":738,"transactions":9,"vwap":1829},"2025-05-14",10.737,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1760,"percent_change":1835,"volume":844,"transactions":9,"vwap":1834},"2025-05-13",10.76,10.82,10.779,0.81,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":617,"transactions":9,"vwap":1838},"2025-05-12",10.692,0.206,1.96,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":992,"percent_change":1650,"volume":898,"transactions":9,"vwap":1846},"2025-05-09",10.51,10.52,10.48,10.486,{"date":1848,"open":1849,"high":1844,"low":1850,"close":1851,"change":1703,"percent_change":1158,"volume":1852,"transactions":9,"vwap":1851},"2025-05-08",10.41,10.4,10.513,2500,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":71,"volume":617,"transactions":9,"vwap":1855},"2025-05-07",10.42,0.022,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":992,"percent_change":1650,"volume":617,"transactions":9,"vwap":1859},"2025-05-06",10.398,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":852,"volume":738,"transactions":9,"vwap":1862},"2025-05-05",10.425,-0.046,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":738,"transactions":9,"vwap":1866},"2025-05-02",10.471,0.146,1.41,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":554,"percent_change":200,"volume":738,"transactions":9,"vwap":1871},"2025-05-01",10.325,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":538,"volume":738,"transactions":9,"vwap":1874},"2025-04-30",10.355,0.004,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1576,"percent_change":349,"volume":738,"transactions":9,"vwap":1878},"2025-04-29",10.351,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":615,"percent_change":349,"volume":617,"transactions":9,"vwap":1881},"2025-04-28",10.335,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":886,"percent_change":856,"volume":175,"transactions":9,"vwap":1885},"2025-04-25",10.3,10.32,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":738,"transactions":9,"vwap":1888},"2025-04-24",10.315,0.115,1.13,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":825,"percent_change":1110,"volume":617,"transactions":9,"vwap":1893},"2025-04-23",10.2,{"date":181,"open":177,"high":1895,"low":177,"close":1895,"change":546,"percent_change":1363,"volume":633,"transactions":9,"vwap":1895},10.14]