[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KOOL":3,"homepage-market-summary":28,"stock-historical-KOOL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KOOL","2026-10-05",{"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},"North Shore Equity Rotation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3168,0.0472,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},14.9,14.83,14.6497,0.2503,1.71,864.340254,14.99,12.27,6109.190152442231,96.7,630,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},9.85,6802,2482606.728263,51.05,"2025-04-23",[181,184,192,203,211,221,231,241,251,260,269,279,287,294,303,314,324,332,339,347,356,364,371,379,388,396,404,411,419,426,435,442,450,457,465,474,480,487,494,503,511,520,528,536,543,551,559,566,576,582,589,599,606,616,624,634,641,649,657,666,673,680,686,692,698,705,710,717,723,730,738,744,748,754,760,766,771,779,786,793,798,805,809,812,817,823,827,832,836,841,846,851,858,863,869,875,881,886,891,895,900,906,912,917,924,930,935,939,946,951,958,964,969,976,980,986,993,998,1004,1012,1019,1025,1034,1040,1046,1052,1059,1068,1074,1081,1088,1096,1103,1109,1115,1119,1124,1132,1138,1144,1151,1157,1163,1169,1175,1181,1187,1194,1199,1207,1213,1218,1223,1229,1236,1242,1248,1255,1261,1269,1276,1281,1287,1293,1297,1303,1309,1316,1320,1327,1333,1338,1344,1352,1357,1362,1367,1371,1376,1383,1387,1392,1398,1402,1407,1413,1420,1425,1430,1435,1441,1449,1454,1459,1463,1467,1472,1476,1480,1485,1493,1499,1501,1507,1512,1516,1523,1529,1533,1537,1539,1544,1548,1553,1558,1565,1570,1575,1581,1585,1591,1598,1604,1611,1614,1617,1624,1630,1636,1638,1641,1646,1650,1656,1661,1667,1671,1674,1679,1685,1690,1694,1701,1704,1707,1710,1716,1721,1725,1729,1735,1738,1742,1745,1751,1755,1759,1763,1768,1771,1775,1779,1784,1790,1796,1803,1809,1815,1823,1828,1836,1841,1847,1853,1858,1863,1868,1873,1878,1882,1885,1891,1894,1898,1902,1904,1908,1914,1919,1922,1928,1931,1935,1942,1946,1952,1959,1965,1967,1973,1977,1980,1983,1988,1993,1998,2004,2011,2017,2021,2026,2032,2038,2042,2049,2053,2056,2059,2065,2070,2075,2080,2087,2092,2095,2099,2102,2110,2116,2120,2124,2127,2133,2140,2145,2151,2157,2161,2164,2168,2172,2177,2184,2190,2194,2197,2204,2209,2214,2218,2224,2227,2233,2237,2243,2247,2251,2255,2259,2265,2270,2274,2279,2285,2292],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},24,14.8355,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",14.65,0.1393,0.96,640.3022,66,14.6231,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",14.4,14.57,14.39,14.5104,-0.0303,-0.21,24077.2722,148,14.541,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",14.5407,-0.005,-0.03,279.199835,59,14.6098,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",14.59,14.49,14.5457,-0.0696,-0.48,1878.3822,34,14.5192,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",14.68,14.5801,14.6153,-0.1024,-0.7,1514.1542,33,14.6164,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":165,"volume":238,"transactions":239,"vwap":240},"2026-09-25",14.62,14.72,14.6,14.7177,0.0287,5271.0682,55,14.6378,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",14.6899,14.64,14.689,0.0199,0.14,1834.069,36,14.6645,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",14.735,14.6691,-0.1697,-1.14,335.0682,27,14.712,{"date":261,"open":262,"high":17,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",14.78,14.8388,-0.0081,-0.05,2832.9242,40,14.8458,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",14.67,14.8469,14.6601,0.1661,1.13,1060.2432,32,14.7309,{"date":280,"open":235,"high":281,"low":282,"close":281,"change":283,"percent_change":69,"volume":284,"transactions":285,"vwap":286},"2026-09-18",14.6808,14.5401,0.0309,7528.5252,46,14.6108,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":258,"vwap":293},"2026-09-17",14.6499,0.1822,1.26,149.384801,14.6642,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",14.54,14.4677,-0.0249,-0.17,228.4092,28,14.5529,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",14.525,14.5499,14.46,14.4926,-0.0663,-0.46,2526.2292,29,14.4853,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",14.52,14.5589,14.48,-0.1961,-1.33,3800.6328,42,14.4281,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",14.755,0.1439,0.98,21,14,14.7759,{"date":333,"open":213,"high":334,"low":213,"close":335,"change":336,"percent_change":256,"volume":337,"transactions":258,"vwap":338},"2026-09-10",14.66,14.6111,-0.1689,498.944,14.621,{"date":340,"open":262,"high":341,"low":342,"close":262,"change":343,"percent_change":344,"volume":345,"transactions":219,"vwap":346},"2026-09-09",14.785,14.7501,-0.11,-0.74,907.849,14.7889,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",14.93,14.89,0.04,0.27,571.883,78,14.9485,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",14.85,-0.0189,-0.13,133,18,14.8485,{"date":365,"open":253,"high":366,"low":253,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":258,"vwap":370},"2026-09-03",14.8689,0.1835,1.25,580.296,14.7418,{"date":372,"open":223,"high":373,"low":223,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",14.6854,0.1204,0.83,407,22,14.6904,{"date":380,"open":316,"high":289,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",14.5,14.565,-0.0743,-0.51,11031.754815,72,14.5492,{"date":389,"open":271,"high":271,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":277,"vwap":395},"2026-08-31",14.615,14.6393,-0.064,-0.44,514.9138,14.629,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":377,"vwap":403},"2026-08-28",14.69,14.7033,-0.0857,-0.58,412,14.6951,{"date":405,"open":262,"high":406,"low":262,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":330,"vwap":410},"2026-08-27",14.789,0.0545,0.37,134,14.7775,{"date":412,"open":233,"high":413,"low":233,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":370},"2026-08-26",14.77,14.7345,0.0716,0.49,14677.507,68,{"date":420,"open":235,"high":421,"low":235,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":377,"vwap":425},"2026-08-25",14.6629,0.0683,0.47,496,14.6174,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",14.56,14.5946,-0.0551,-0.38,1500.3267,25,14.5627,{"date":436,"open":437,"high":19,"low":437,"close":19,"change":438,"percent_change":439,"volume":440,"transactions":312,"vwap":441},"2026-08-21",14.58,0.104,0.71,5665.9799,14.6191,{"date":443,"open":444,"high":444,"low":215,"close":215,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",14.585,-0.1754,-1.19,186,17,14.5911,{"date":451,"open":398,"high":452,"low":453,"close":452,"change":454,"percent_change":129,"volume":455,"transactions":258,"vwap":456},"2026-08-19",14.7211,14.6701,0.0136,647.974332,14.6794,{"date":458,"open":358,"high":358,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",14.7075,-0.2015,-1.35,3295.773,79,14.8093,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",14.96,14.909,0.0089,0.06,387.650076,26,14.9515,{"date":475,"open":467,"high":467,"low":476,"close":476,"change":477,"percent_change":343,"volume":478,"transactions":377,"vwap":479},"2026-08-14",14.9001,-0.0168,1983.146,14.9581,{"date":481,"open":482,"high":23,"low":483,"close":483,"change":484,"percent_change":50,"volume":485,"transactions":472,"vwap":486},"2026-08-13",14.97,14.9169,0.0269,4810.875,14.9694,{"date":488,"open":350,"high":350,"low":350,"close":350,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",0.1307,0.89,23,19,14.8976,{"date":495,"open":496,"high":496,"low":326,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",14.87,14.7593,-0.0182,-0.12,5692.252,41,14.8333,{"date":504,"open":505,"high":506,"low":223,"close":410,"change":507,"percent_change":508,"volume":509,"transactions":322,"vwap":510},"2026-08-10",14.74,14.84,0.0674,0.46,2428.736,14.7578,{"date":512,"open":513,"high":262,"low":271,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",14.76,14.7101,0.1202,0.82,9107.925,102,14.7548,{"date":521,"open":334,"high":334,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",14.5899,-0.1215,-0.83,1288.291034,31,14.6755,{"date":529,"open":530,"high":530,"low":271,"close":531,"change":532,"percent_change":199,"volume":533,"transactions":534,"vwap":535},"2026-08-05",14.8,14.7114,-0.0304,10544.71048,58,14.7682,{"date":537,"open":538,"high":530,"low":538,"close":370,"change":539,"percent_change":540,"volume":541,"transactions":285,"vwap":542},"2026-08-04",14.51,0.2332,1.61,7353.38,14.7567,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":219,"vwap":550},"2026-08-03",14.425,14.5086,0.2886,2.03,4007.137,14.4622,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":114,"volume":557,"transactions":190,"vwap":558},"2026-07-31",14.13,14.28,14.22,0.05,4759.857143,14.2242,{"date":560,"open":330,"high":561,"low":330,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":239,"vwap":565},"2026-07-30",14.17,0.3694,2.68,3914.003,14.0594,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",13.8599,13.97,13.8006,-0.2497,-1.78,9902,56,13.8766,{"date":577,"open":330,"high":578,"low":330,"close":578,"change":579,"percent_change":217,"volume":580,"transactions":491,"vwap":581},"2026-07-28",14.0503,-0.0682,1161,14.0113,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":470,"volume":587,"transactions":492,"vwap":588},"2026-07-27",14.09,14.1185,0.0081,222.9843,14.101,{"date":590,"open":591,"high":592,"low":584,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",14.1,14.15,14.1104,-0.0761,-0.54,1761.765,38,14.1239,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":329,"vwap":605},"2026-07-23",14.1865,-0.1884,-1.31,63,14.1852,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":329,"vwap":615},"2026-07-22",14.35,14.38,14.3401,14.3749,0.0139,0.1,828.918793,14.3643,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":328,"volume":621,"transactions":622,"vwap":623},"2026-07-21",14.325,14.361,0.1391,525,15,14.3322,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":285,"vwap":633},"2026-07-20",14.201,14.25,14.18,14.2219,0.0183,0.13,2861.598,14.2101,{"date":635,"open":555,"high":636,"low":628,"close":637,"change":638,"percent_change":217,"volume":639,"transactions":219,"vwap":640},"2026-07-17",14.235,14.2036,-0.0678,2172.658,14.1946,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":622,"vwap":648},"2026-07-16",14.24,14.2714,-0.1474,-1.02,954.069,14.2403,{"date":650,"open":651,"high":652,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":182,"vwap":656},"2026-07-15",14.2701,14.4188,0.0313,0.22,2379.659,14.2842,{"date":658,"open":196,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":258,"vwap":665},"2026-07-14",14.43,14.3201,14.3875,0.0775,0.54,1246.707,14.3945,{"date":667,"open":307,"high":307,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":492,"vwap":672},"2026-07-13",14.31,-0.113,-0.78,524,14.457,{"date":674,"open":196,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":675},"2026-07-10",14.423,14.33,0.063,0.44,1400,{"date":681,"open":555,"high":682,"low":555,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",14.36,0.083,0.58,500,{"date":687,"open":688,"high":676,"low":628,"close":689,"change":690,"percent_change":50,"volume":691,"transactions":9,"vwap":689},"2026-07-08",14.26,14.277,0.025,10300,{"date":693,"open":643,"high":694,"low":643,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-07",14.252,-0.084,-0.59,400,{"date":699,"open":668,"high":700,"low":668,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-06",14.34,14.336,0.148,1.04,3600,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":217,"volume":709,"transactions":9,"vwap":707},"2026-07-02",14.188,-0.068,100,{"date":711,"open":555,"high":608,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-01",14.19,14.256,-0.044,-0.31,8500,{"date":718,"open":555,"high":719,"low":555,"close":720,"change":721,"percent_change":722,"volume":679,"transactions":9,"vwap":720},"2026-06-30",14.335,14.3,0.091,0.64,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-29",14.08,14.209,0.12,0.85,1500,{"date":731,"open":732,"high":561,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-26",14.07,14.04,14.089,-0.057,-0.4,600,{"date":739,"open":740,"high":740,"low":732,"close":741,"change":742,"percent_change":743,"volume":697,"transactions":9,"vwap":741},"2026-06-25",14.21,14.146,0.033,0.23,{"date":745,"open":555,"high":555,"low":746,"close":746,"change":695,"percent_change":696,"volume":747,"transactions":9,"vwap":746},"2026-06-24",14.113,200,{"date":749,"open":636,"high":720,"low":592,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-23",14.197,-0.248,-1.72,12500,{"date":755,"open":659,"high":214,"low":676,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-22",14.445,0.045,0.31,105800,{"date":761,"open":762,"high":194,"low":762,"close":194,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":194},"2026-06-18",14.311,0.133,0.93,1100,{"date":767,"open":194,"high":194,"low":768,"close":768,"change":769,"percent_change":770,"volume":697,"transactions":9,"vwap":768},"2026-06-17",14.267,-0.154,-1.07,{"date":772,"open":659,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-16",14.443,14.41,14.421,-0.104,-0.72,2900,{"date":780,"open":316,"high":781,"low":782,"close":305,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":305},"2026-06-15",14.55,14.518,0.231,1.62,9700,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-12",14.295,14.294,0.11,0.78,300,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":709,"transactions":9,"vwap":795},"2026-06-11",14.184,0.257,1.85,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-10",14.02,13.927,-0.231,-1.63,2100,{"date":806,"open":732,"high":807,"low":732,"close":807,"change":808,"percent_change":401,"volume":747,"transactions":9,"vwap":807},"2026-06-09",14.158,-0.082,{"date":810,"open":643,"high":643,"low":643,"close":643,"change":811,"percent_change":727,"volume":709,"transactions":9,"vwap":643},"2026-06-08",0.017,{"date":813,"open":712,"high":814,"low":712,"close":814,"change":815,"percent_change":816,"volume":737,"transactions":9,"vwap":814},"2026-06-05",14.223,-0.457,-3.11,{"date":818,"open":307,"high":819,"low":307,"close":223,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":223},"2026-06-04",14.71,0.002,0.01,1800,{"date":824,"open":326,"high":326,"low":825,"close":825,"change":826,"percent_change":401,"volume":804,"transactions":9,"vwap":825},"2026-06-03",14.678,-0.085,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":709,"transactions":9,"vwap":829},"2026-06-02",14.763,0.137,0.94,{"date":833,"open":538,"high":271,"low":538,"close":834,"change":742,"percent_change":743,"volume":835,"transactions":9,"vwap":834},"2026-06-01",14.626,19600,{"date":837,"open":195,"high":838,"low":195,"close":838,"change":839,"percent_change":840,"volume":685,"transactions":9,"vwap":838},"2026-05-29",14.593,-0.034,-0.23,{"date":842,"open":659,"high":843,"low":659,"close":843,"change":844,"percent_change":845,"volume":697,"transactions":9,"vwap":843},"2026-05-28",14.627,0.047,0.32,{"date":847,"open":316,"high":186,"low":214,"close":437,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":437},"2026-05-27",-0.083,-0.57,5100,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":791,"volume":857,"transactions":9,"vwap":855},"2026-05-26",14.61,14.7,14.663,0.113,3900,{"date":859,"open":853,"high":233,"low":781,"close":781,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":781},"2026-05-22",0.059,0.41,19800,{"date":864,"open":318,"high":781,"low":318,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-21",14.491,0.062,0.43,5500,{"date":870,"open":214,"high":214,"low":774,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-20",14.429,0.109,0.76,13200,{"date":876,"open":555,"high":609,"low":555,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-19",14.32,-0.077,-0.53,16900,{"date":882,"open":194,"high":194,"low":877,"close":883,"change":884,"percent_change":885,"volume":679,"transactions":9,"vwap":883},"2026-05-18",14.397,-0.128,-0.88,{"date":887,"open":214,"high":305,"low":214,"close":305,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":305},"2026-05-15",-0.245,-1.66,5000,{"date":892,"open":271,"high":262,"low":271,"close":413,"change":893,"percent_change":894,"volume":729,"transactions":9,"vwap":413},"2026-05-14",0.103,0.7,{"date":896,"open":538,"high":897,"low":538,"close":897,"change":898,"percent_change":416,"volume":899,"transactions":9,"vwap":897},"2026-05-13",14.667,0.071,6800,{"date":901,"open":214,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":729,"transactions":9,"vwap":902},"2026-05-12",14.596,14.42,-0.04,-0.27,{"date":907,"open":271,"high":819,"low":853,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-11",14.636,0.131,0.9,1700,{"date":913,"open":914,"high":914,"low":381,"close":915,"change":916,"percent_change":247,"volume":792,"transactions":9,"vwap":915},"2026-05-08",14.545,14.505,0.021,{"date":918,"open":195,"high":195,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-07",14.47,14.484,-0.214,-1.46,6700,{"date":925,"open":853,"high":926,"low":853,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-06",14.698,0.157,1.08,700,{"date":931,"open":316,"high":853,"low":316,"close":202,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":202},"2026-05-05",0.121,0.84,800,{"date":936,"open":609,"high":903,"low":682,"close":903,"change":821,"percent_change":937,"volume":938,"transactions":9,"vwap":903},"2026-05-04",0.07,13000,{"date":940,"open":941,"high":942,"low":609,"close":774,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":774},"2026-05-01",14.45,14.454,0.038,0.26,10200,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":709,"transactions":9,"vwap":948},"2026-04-30",14.372,0.267,1.89,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":173,"transactions":9,"vwap":955},"2026-04-29",14.05,14.12,14.105,-0.037,-0.26,{"date":959,"open":954,"high":960,"low":961,"close":960,"change":962,"percent_change":963,"volume":697,"transactions":9,"vwap":960},"2026-04-28",14.142,14.06,-0.136,-0.95,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":247,"volume":697,"transactions":9,"vwap":967},"2026-04-27",14.29,14.278,0.02,{"date":970,"open":971,"high":972,"low":740,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-24",14.215,14.258,0.064,0.45,1600,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":351,"volume":709,"transactions":9,"vwap":978},"2026-04-23",14.194,0.005,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":934,"transactions":9,"vwap":983},"2026-04-22",14.106,14.189,0.244,1.75,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-21",14.01,13.945,-0.119,-0.85,1200,{"date":994,"open":584,"high":584,"low":995,"close":996,"change":997,"percent_change":360,"volume":679,"transactions":9,"vwap":996},"2026-04-20",14.046,14.064,-0.019,{"date":999,"open":732,"high":954,"low":732,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-17",14.083,0.132,0.95,2400,{"date":1005,"open":1006,"high":569,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-16",13.95,13.88,13.951,0.024,0.17,25200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":801,"change":1017,"percent_change":1018,"volume":850,"transactions":9,"vwap":801},"2026-04-15",13.9,13.93,13.86,0.046,0.33,{"date":1020,"open":1021,"high":1014,"low":1021,"close":1022,"change":1023,"percent_change":490,"volume":1024,"transactions":9,"vwap":1022},"2026-04-14",13.8,13.881,0.122,5300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-13",13.65,13.76,13.62,13.759,0.084,0.61,2200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":663,"volume":911,"transactions":9,"vwap":1038},"2026-04-10",13.705,13.73,13.675,0.074,{"date":1041,"open":1042,"high":1027,"low":1042,"close":1043,"change":1044,"percent_change":104,"volume":1045,"transactions":9,"vwap":1043},"2026-04-09",13.51,13.601,0.099,3000,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":911,"transactions":9,"vwap":1049},"2026-04-08",13.439,13.502,0.36,2.74,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":975,"transactions":9,"vwap":1055},"2026-04-07",13.04,13.142,13.036,0.044,0.34,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-06",13.055,13.13,13.02,13.098,0.011,0.08,5800,{"date":1069,"open":1070,"high":1071,"low":1054,"close":1072,"change":1073,"percent_change":821,"volume":923,"transactions":9,"vwap":1072},"2026-04-02",13.05,13.09,13.087,0.001,{"date":1075,"open":1076,"high":1077,"low":1054,"close":1078,"change":1079,"percent_change":188,"volume":1080,"transactions":9,"vwap":1078},"2026-04-01",13.08,13.15,13.086,0.124,34000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":408,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-31",12.78,12.962,12.77,2.94,6300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":991,"volume":1095,"transactions":9,"vwap":1093},"2026-03-30",12.69,12.71,12.57,12.592,-0.108,2300,{"date":1097,"open":1083,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":256,"volume":1102,"transactions":9,"vwap":1100},"2026-03-27",12.82,12.68,12.7,-0.147,13800,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":857,"transactions":9,"vwap":1106},"2026-03-26",12.98,12.847,-0.289,-2.2,{"date":1110,"open":1077,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":685,"transactions":9,"vwap":1112},"2026-03-25",13.17,13.136,0.096,0.74,{"date":1116,"open":1117,"high":1117,"low":1054,"close":1054,"change":1118,"percent_change":247,"volume":747,"transactions":9,"vwap":1054},"2026-03-24",13.06,0.018,{"date":1120,"open":1121,"high":1071,"low":1105,"close":1122,"change":743,"percent_change":1123,"volume":697,"transactions":9,"vwap":1122},"2026-03-23",13,13.022,1.8,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-20",12.9,12.91,12.792,-0.307,-2.34,8200,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":934,"transactions":9,"vwap":1135},"2026-03-19",12.99,13.099,-0.001,-0.01,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":747,"transactions":9,"vwap":1141},"2026-03-18",13.135,13.1,-0.164,-1.24,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":944,"volume":1150,"transactions":9,"vwap":1148},"2026-03-17",13.29,13.3,13.264,0.034,1300,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":679,"transactions":9,"vwap":1153},"2026-03-16",13.23,13.19,0.186,1.43,{"date":1158,"open":1146,"high":1146,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-13",13.044,-0.165,-1.25,2500,{"date":1164,"open":1146,"high":1146,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":737,"transactions":9,"vwap":1166},"2026-03-12",13.2,13.209,-0.135,-1.01,{"date":1170,"open":1171,"high":1171,"low":1146,"close":1172,"change":1173,"percent_change":556,"volume":1174,"transactions":9,"vwap":1172},"2026-03-11",13.36,13.344,0.007,2000,{"date":1176,"open":1147,"high":1177,"low":1147,"close":1178,"change":1179,"percent_change":1010,"volume":1180,"transactions":9,"vwap":1178},"2026-03-10",13.41,13.337,0.022,4200,{"date":1182,"open":1117,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":1186,"volume":1174,"transactions":9,"vwap":1183},"2026-03-09",13.315,13.01,0.185,1.41,{"date":1188,"open":1189,"high":1190,"low":1062,"close":1062,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1062},"2026-03-06",13.16,13.25,-0.208,-1.56,4000,{"date":1195,"open":1196,"high":1196,"low":1153,"close":1197,"change":1198,"percent_change":603,"volume":850,"transactions":9,"vwap":1197},"2026-03-05",13.44,13.338,-0.177,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-04",13.365,13.53,13.515,0.155,1.16,36500,{"date":1208,"open":1154,"high":1209,"low":1210,"close":1171,"change":343,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1171},"2026-03-03",13.42,13.12,-0.82,13500,{"date":1214,"open":1177,"high":1215,"low":1177,"close":1216,"change":556,"percent_change":408,"volume":1217,"transactions":9,"vwap":1216},"2026-03-02",13.5,13.47,29900,{"date":1219,"open":1171,"high":1209,"low":1220,"close":1209,"change":1221,"percent_change":696,"volume":1222,"transactions":9,"vwap":1209},"2026-02-27",13.34,-0.08,18000,{"date":1224,"open":1225,"high":1226,"low":1177,"close":1215,"change":1227,"percent_change":1228,"volume":1003,"transactions":9,"vwap":1215},"2026-02-26",13.49,13.555,-0.075,-0.55,{"date":1230,"open":1231,"high":1029,"low":1232,"close":1233,"change":1234,"percent_change":99,"volume":1235,"transactions":9,"vwap":1233},"2026-02-25",13.57,13.55,13.575,0.075,118700,{"date":1237,"open":1196,"high":1238,"low":1196,"close":1215,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1215},"2026-02-24",13.52,0.204,1.53,44700,{"date":1243,"open":1244,"high":1220,"low":1245,"close":1245,"change":1246,"percent_change":963,"volume":1247,"transactions":9,"vwap":1245},"2026-02-23",13.31,13.296,-0.127,7300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":36,"volume":822,"transactions":9,"vwap":1253},"2026-02-20",13.39,13.45,13.345,13.423,0.088,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":1010,"volume":697,"transactions":9,"vwap":1258},"2026-02-19",13.33,13.335,13.28,0.023,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":109,"volume":1268,"transactions":9,"vwap":1266},"2026-02-18",13.37,13.38,13.285,13.312,0.095,5600,{"date":1270,"open":1271,"high":1190,"low":1272,"close":1273,"change":742,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-17",13.21,13.181,13.217,0.25,20800,{"date":1277,"open":1111,"high":1278,"low":1111,"close":1279,"change":1280,"percent_change":360,"volume":1095,"transactions":9,"vwap":1279},"2026-02-13",13.245,13.184,-0.017,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":778,"transactions":9,"vwap":1284},"2026-02-12",13.375,13.201,-0.146,-1.09,{"date":1288,"open":1289,"high":1264,"low":1289,"close":1290,"change":1291,"percent_change":654,"volume":1292,"transactions":9,"vwap":1290},"2026-02-11",13.27,13.347,0.029,5400,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":393,"volume":747,"transactions":9,"vwap":1295},"2026-02-10",13.318,-0.059,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":934,"transactions":9,"vwap":1300},"2026-02-09",13.32,13.377,0.156,1.18,{"date":1304,"open":1117,"high":1305,"low":1117,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-06",13.221,0.291,2.25,3500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1308,"transactions":9,"vwap":1313},"2026-02-05",12.97,13.03,12.93,-0.181,-1.38,{"date":1317,"open":1190,"high":1190,"low":1117,"close":1318,"change":1319,"percent_change":227,"volume":778,"transactions":9,"vwap":1318},"2026-02-04",13.111,-0.093,{"date":1321,"open":1190,"high":1289,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-03",13.07,13.204,-0.025,-0.19,13900,{"date":1328,"open":1154,"high":1329,"low":1154,"close":1330,"change":1331,"percent_change":408,"volume":1332,"transactions":9,"vwap":1330},"2026-02-02",13.266,13.229,0.049,15400,{"date":1334,"open":1165,"high":1153,"low":1077,"close":1335,"change":1336,"percent_change":1337,"volume":1095,"transactions":9,"vwap":1335},"2026-01-30",13.18,-0.107,-0.81,{"date":1339,"open":1335,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":1343,"volume":1003,"transactions":9,"vwap":1340},"2026-01-29",13.287,13.105,-0.029,-0.22,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1347},"2026-01-28",13.263,13.316,13.22,0.066,0.5,18900,{"date":1353,"open":1354,"high":1259,"low":1354,"close":1190,"change":1355,"percent_change":928,"volume":1356,"transactions":9,"vwap":1190},"2026-01-27",13.165,0.141,41600,{"date":1358,"open":1359,"high":1062,"low":1360,"close":1360,"change":1331,"percent_change":1361,"volume":1045,"transactions":9,"vwap":1360},"2026-01-26",13.11,13.109,0.38,{"date":1363,"open":1054,"high":1076,"low":1312,"close":1117,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1117},"2026-01-23",0.039,0.3,14600,{"date":1368,"open":1359,"high":1359,"low":1121,"close":1369,"change":1065,"percent_change":1066,"volume":1370,"transactions":9,"vwap":1369},"2026-01-22",13.021,17300,{"date":1372,"open":1127,"high":1054,"low":1373,"close":1184,"change":1374,"percent_change":1186,"volume":1375,"transactions":9,"vwap":1184},"2026-01-21",12.84,0.181,14400,{"date":1377,"open":1313,"high":1311,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-20",12.81,12.829,-0.226,-1.73,15500,{"date":1384,"open":1312,"high":1071,"low":1312,"close":1061,"change":1066,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1061},"2026-01-16",0.62,6500,{"date":1388,"open":1184,"high":1184,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":173,"transactions":9,"vwap":1389},"2026-01-15",12.975,0.068,0.53,{"date":1393,"open":1394,"high":1313,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":765,"transactions":9,"vwap":1395},"2026-01-14",12.89,12.907,-0.078,-0.6,{"date":1399,"open":1134,"high":1134,"low":1311,"close":1400,"change":1401,"percent_change":265,"volume":992,"transactions":9,"vwap":1400},"2026-01-13",12.985,-0.006,{"date":1403,"open":1311,"high":1121,"low":1404,"close":1405,"change":1406,"percent_change":845,"volume":1247,"transactions":9,"vwap":1405},"2026-01-12",12.955,12.991,0.041,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1031,"percent_change":1412,"volume":1162,"transactions":9,"vwap":1411},"2026-01-09",12.96,12.933,12.95,0.65,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":217,"volume":1419,"transactions":9,"vwap":1417},"2026-01-08",12.94,12.83,12.866,-0.062,8900,{"date":1421,"open":1422,"high":1422,"low":1394,"close":1423,"change":1280,"percent_change":360,"volume":1424,"transactions":9,"vwap":1423},"2026-01-07",12.977,12.928,6000,{"date":1426,"open":1427,"high":1311,"low":1378,"close":1428,"change":1044,"percent_change":1429,"volume":1193,"transactions":9,"vwap":1428},"2026-01-06",12.828,12.945,0.77,{"date":1431,"open":1416,"high":1432,"low":1416,"close":1433,"change":937,"percent_change":1434,"volume":929,"transactions":9,"vwap":1433},"2026-01-05",12.87,12.846,0.55,{"date":1436,"open":1085,"high":1437,"low":1100,"close":1438,"change":1234,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-02",12.8,12.776,0.59,25000,{"date":1442,"open":1443,"high":1444,"low":1090,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-12-31",12.735,12.74,12.701,-0.087,-0.68,6900,{"date":1450,"open":1085,"high":1451,"low":1085,"close":1451,"change":1452,"percent_change":1453,"volume":929,"transactions":9,"vwap":1451},"2025-12-30",12.788,-0.047,-0.37,{"date":1455,"open":1437,"high":1456,"low":1457,"close":1456,"change":207,"percent_change":840,"volume":1458,"transactions":9,"vwap":1456},"2025-12-29",12.835,12.79,18300,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":499,"volume":929,"transactions":9,"vwap":1461},"2025-12-26",12.865,-0.015,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":943,"percent_change":1365,"volume":679,"transactions":9,"vwap":1466},"2025-12-24",12.899,12.88,{"date":1468,"open":1416,"high":1469,"low":1437,"close":1470,"change":866,"percent_change":416,"volume":1471,"transactions":9,"vwap":1470},"2025-12-23",12.86,12.842,4600,{"date":1473,"open":1457,"high":1457,"low":1474,"close":1083,"change":1475,"percent_change":928,"volume":765,"transactions":9,"vwap":1083},"2025-12-22",12.759,0.136,{"date":1477,"open":1090,"high":1090,"low":1478,"close":1478,"change":937,"percent_change":99,"volume":1479,"transactions":9,"vwap":1478},"2025-12-19",12.644,3300,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":516,"volume":747,"transactions":9,"vwap":1483},"2025-12-18",12.58,12.574,0.102,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1471,"transactions":9,"vwap":1490},"2025-12-17",12.516,12.55,12.46,12.472,-0.203,-1.6,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":384,"volume":778,"transactions":9,"vwap":1496},"2025-12-16",12.635,12.675,12.63,-0.065,{"date":1500,"open":1444,"high":1085,"low":1445,"close":1444,"change":1462,"percent_change":499,"volume":822,"transactions":9,"vwap":1444},"2025-12-15",{"date":1502,"open":1373,"high":1466,"low":1444,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-12-12",12.755,-0.159,-1.23,47200,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1009,"percent_change":1511,"volume":792,"transactions":9,"vwap":1510},"2025-12-11",12.76,12.914,0.19,{"date":1513,"open":1085,"high":1394,"low":1085,"close":1394,"change":1514,"percent_change":1439,"volume":1515,"transactions":9,"vwap":1394},"2025-12-10",0.076,24500,{"date":1517,"open":1518,"high":1432,"low":1378,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-09",12.826,12.814,-0.002,-0.02,12200,{"date":1524,"open":1525,"high":1525,"low":1457,"close":1526,"change":1527,"percent_change":1528,"volume":1193,"transactions":9,"vwap":1526},"2025-12-08",12.878,12.816,-0.112,-0.87,{"date":1530,"open":1063,"high":1063,"low":1531,"close":1423,"change":1532,"percent_change":69,"volume":911,"transactions":9,"vwap":1423},"2025-12-05",12.92,0.027,{"date":1534,"open":1432,"high":1127,"low":1470,"close":1535,"change":898,"percent_change":1434,"volume":1536,"transactions":9,"vwap":1535},"2025-12-04",12.901,19300,{"date":1538,"open":1416,"high":1416,"low":1416,"close":1416,"change":844,"percent_change":408,"volume":709,"transactions":9,"vwap":1416},"2025-12-03",{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":613,"volume":729,"transactions":9,"vwap":1542},"2025-12-02",12.825,12.783,0.013,{"date":1545,"open":1546,"high":1098,"low":1547,"close":1085,"change":1418,"percent_change":217,"volume":1087,"transactions":9,"vwap":1085},"2025-12-01",12.799,12.73,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":861,"volume":747,"transactions":9,"vwap":1551},"2025-11-28",12.805,12.832,0.053,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":709,"transactions":9,"vwap":1555},"2025-11-26",12.779,0.129,1.02,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":830,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-25",12.5,12.65,12.43,1.09,4500,{"date":1566,"open":1562,"high":1567,"low":1562,"close":1568,"change":1301,"percent_change":291,"volume":1569,"transactions":9,"vwap":1568},"2025-11-24",12.53,12.513,2800,{"date":1571,"open":1572,"high":1573,"low":24,"close":1573,"change":1031,"percent_change":1574,"volume":792,"transactions":9,"vwap":1573},"2025-11-21",12.3,12.357,0.68,{"date":1576,"open":1577,"high":1577,"low":24,"close":1578,"change":1579,"percent_change":1580,"volume":1569,"transactions":9,"vwap":1578},"2025-11-20",12.28,12.273,-0.209,-1.67,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":757,"percent_change":1050,"volume":747,"transactions":9,"vwap":1584},"2025-11-19",12.476,12.482,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1342,"percent_change":840,"volume":1590,"transactions":9,"vwap":1589},"2025-11-18",12.36,12.44,12.437,3700,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1527,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-17",12.54,12.425,12.466,-0.89,30500,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":857,"transactions":9,"vwap":1601},"2025-11-14",12.52,12.578,-0.032,-0.25,{"date":1605,"open":1606,"high":1090,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-11-13",12.66,12.61,-0.241,-1.88,2600,{"date":1612,"open":1098,"high":1394,"low":1098,"close":1613,"change":821,"percent_change":1066,"volume":822,"transactions":9,"vwap":1613},"2025-11-12",12.851,{"date":1615,"open":1469,"high":1432,"low":1616,"close":1616,"change":1009,"percent_change":1511,"volume":737,"transactions":9,"vwap":1616},"2025-11-11",12.841,{"date":1618,"open":1083,"high":1379,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-10",12.72,12.817,0.172,1.36,4100,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":1361,"volume":1629,"transactions":9,"vwap":1627},"2025-11-07",12.458,12.645,0.048,1900,{"date":1631,"open":1547,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1143,"volume":679,"transactions":9,"vwap":1634},"2025-11-06",12.738,12.59,12.597,-0.158,{"date":1637,"open":1503,"high":1503,"low":1503,"close":1503,"change":757,"percent_change":114,"volume":709,"transactions":9,"vwap":1503},"2025-11-05",{"date":1639,"open":1099,"high":1091,"low":1099,"close":1091,"change":769,"percent_change":1640,"volume":929,"transactions":9,"vwap":1091},"2025-11-04",-1.2,{"date":1642,"open":1416,"high":1643,"low":1416,"close":1644,"change":1645,"percent_change":957,"volume":804,"transactions":9,"vwap":1644},"2025-11-03",12.877,12.864,-0.033,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":727,"volume":709,"transactions":9,"vwap":1648},"2025-10-31",12.897,0.015,{"date":1651,"open":1409,"high":1409,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-30",12.882,-0.089,-0.69,9400,{"date":1657,"open":1076,"high":1076,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":929,"transactions":9,"vwap":1658},"2025-10-29",12.971,-0.058,-0.45,{"date":1662,"open":1322,"high":1322,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1590,"transactions":9,"vwap":1664},"2025-10-28",12.995,13.029,0.089,0.69,{"date":1668,"open":1313,"high":1121,"low":1127,"close":1415,"change":1475,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1415},"2025-10-27",1.06,11700,{"date":1672,"open":1416,"high":1373,"low":1673,"close":1673,"change":1044,"percent_change":791,"volume":1180,"transactions":9,"vwap":1673},"2025-10-24",12.804,{"date":1675,"open":1100,"high":1444,"low":1100,"close":1676,"change":1677,"percent_change":791,"volume":1678,"transactions":9,"vwap":1676},"2025-10-23",12.705,0.098,27100,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1654,"volume":729,"transactions":9,"vwap":1683},"2025-10-22",12.636,12.6,12.607,-0.088,{"date":1686,"open":1444,"high":1444,"low":1090,"close":1687,"change":1688,"percent_change":1689,"volume":729,"transactions":9,"vwap":1687},"2025-10-21",12.695,-0.042,-0.33,{"date":1691,"open":1692,"high":1085,"low":1547,"close":1693,"change":129,"percent_change":439,"volume":890,"transactions":9,"vwap":1693},"2025-10-20",12.75,12.737,{"date":1695,"open":1696,"high":1099,"low":1607,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-10-17",12.64,12.647,0.037,0.29,15100,{"date":1702,"open":1085,"high":1457,"low":1607,"close":1607,"change":695,"percent_change":1703,"volume":992,"transactions":9,"vwap":1607},"2025-10-16",-0.66,{"date":1705,"open":1444,"high":1444,"low":1706,"close":1706,"change":757,"percent_change":1050,"volume":747,"transactions":9,"vwap":1706},"2025-10-15",12.694,{"date":1708,"open":1633,"high":1090,"low":1633,"close":1709,"change":916,"percent_change":1010,"volume":992,"transactions":9,"vwap":1709},"2025-10-14",12.649,{"date":1711,"open":1682,"high":1099,"low":1682,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-10-13",12.628,0.215,1.73,9300,{"date":1717,"open":1497,"high":1497,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":1033,"transactions":9,"vwap":1718},"2025-10-10",12.413,-0.257,-2.03,{"date":1722,"open":1723,"high":1444,"low":1696,"close":1723,"change":1724,"percent_change":1228,"volume":729,"transactions":9,"vwap":1723},"2025-10-09",12.67,-0.07,{"date":1726,"open":1727,"high":1457,"low":1727,"close":1444,"change":1728,"percent_change":1574,"volume":890,"transactions":9,"vwap":1444},"2025-10-08",12.62,0.086,{"date":1730,"open":1099,"high":1731,"low":1727,"close":1732,"change":1733,"percent_change":1734,"volume":1131,"transactions":9,"vwap":1732},"2025-10-07",12.728,12.654,-0.066,-0.52,{"date":1736,"open":1606,"high":1437,"low":1606,"close":1619,"change":844,"percent_change":408,"volume":1737,"transactions":9,"vwap":1619},"2025-10-06",10100,{"date":1739,"open":1696,"high":1098,"low":1696,"close":1740,"change":1741,"percent_change":968,"volume":1610,"transactions":9,"vwap":1740},"2025-10-03",12.673,0.003,{"date":1743,"open":1727,"high":1444,"low":1633,"close":1723,"change":1073,"percent_change":821,"volume":1744,"transactions":9,"vwap":1723},"2025-10-02",34600,{"date":1746,"open":1696,"high":1747,"low":1682,"close":1748,"change":1749,"percent_change":1750,"volume":1162,"transactions":9,"vwap":1748},"2025-10-01",12.699,12.669,0.004,0.03,{"date":1752,"open":1100,"high":1100,"low":1682,"close":1753,"change":1754,"percent_change":1699,"volume":1003,"transactions":9,"vwap":1753},"2025-09-30",12.665,0.036,{"date":1756,"open":1547,"high":1547,"low":1482,"close":1757,"change":1758,"percent_change":1058,"volume":868,"transactions":9,"vwap":1757},"2025-09-29",12.629,0.043,{"date":1760,"open":1497,"high":1090,"low":1488,"close":1761,"change":351,"percent_change":845,"volume":1762,"transactions":9,"vwap":1761},"2025-09-26",12.586,7800,{"date":1764,"open":1482,"high":1727,"low":1489,"close":1765,"change":695,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-25",12.546,-0.67,2700,{"date":1769,"open":1509,"high":1509,"low":1727,"close":1497,"change":1770,"percent_change":1770,"volume":697,"transactions":9,"vwap":1497},"2025-09-24",0,{"date":1772,"open":1696,"high":1547,"low":1607,"close":1497,"change":1773,"percent_change":1774,"volume":1180,"transactions":9,"vwap":1497},"2025-09-23",-0.071,-0.56,{"date":1776,"open":1488,"high":1777,"low":1488,"close":1445,"change":860,"percent_change":423,"volume":1778,"transactions":9,"vwap":1445},"2025-09-22",12.706,900,{"date":1780,"open":1600,"high":1723,"low":1600,"close":1781,"change":1782,"percent_change":722,"volume":1783,"transactions":9,"vwap":1781},"2025-09-19",12.642,0.081,9500,{"date":1785,"open":1786,"high":1696,"low":1786,"close":1787,"change":1788,"percent_change":36,"volume":1789,"transactions":9,"vwap":1787},"2025-09-18",12.45,12.561,0.082,38100,{"date":1791,"open":1786,"high":1567,"low":1792,"close":1793,"change":1794,"percent_change":360,"volume":1795,"transactions":9,"vwap":1793},"2025-09-17",12.4,12.479,-0.016,7400,{"date":1797,"open":1798,"high":1593,"low":1786,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-09-16",12.494,12.495,-0.054,-0.43,5900,{"date":1804,"open":1786,"high":1482,"low":1786,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-09-15",12.549,0.139,1.12,17000,{"date":1810,"open":1811,"high":1593,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1783,"transactions":9,"vwap":1812},"2025-09-12",12.47,12.41,-0.095,-0.76,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-09-11",12.38,12.56,12.505,0.125,1.01,5700,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1817,"change":1758,"percent_change":114,"volume":1827,"transactions":9,"vwap":1817},"2025-09-10",12.34,12.469,41400,{"date":1829,"open":1830,"high":1812,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-09-09",12.325,12.25,12.337,-0.008,-0.06,137400,{"date":1837,"open":1572,"high":1792,"low":1838,"close":1839,"change":1267,"percent_change":791,"volume":1840,"transactions":9,"vwap":1839},"2025-09-08",12.29,12.345,140000,{"date":1842,"open":1843,"high":1587,"low":1844,"close":1831,"change":1845,"percent_change":1315,"volume":1846,"transactions":9,"vwap":1831},"2025-09-05",12.35,12.21,-0.171,118000,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1150,"transactions":9,"vwap":1850},"2025-09-04",12.37,12.421,0.112,0.91,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":1057,"percent_change":1050,"volume":1162,"transactions":9,"vwap":1856},"2025-09-03",12.277,12.309,12.23,{"date":1859,"open":1860,"high":24,"low":1860,"close":1861,"change":1862,"percent_change":595,"volume":1564,"transactions":9,"vwap":1861},"2025-09-02",12.17,12.265,-0.067,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":709,"transactions":9,"vwap":1865},"2025-08-29",12.332,-0.091,-0.73,{"date":1869,"open":1870,"high":1786,"low":1870,"close":1871,"change":1628,"percent_change":1872,"volume":173,"transactions":9,"vwap":1871},"2025-08-28",12.358,12.423,0.39,{"date":1874,"open":1875,"high":1876,"low":1865,"close":1876,"change":1877,"percent_change":631,"volume":173,"transactions":9,"vwap":1876},"2025-08-27",12.372,12.375,0.016,{"date":1879,"open":1577,"high":1880,"low":1577,"close":1880,"change":860,"percent_change":1881,"volume":792,"transactions":9,"vwap":1880},"2025-08-26",12.359,0.48,{"date":1883,"open":1843,"high":1843,"low":24,"close":1572,"change":1462,"percent_change":499,"volume":1884,"transactions":9,"vwap":1572},"2025-08-25",7200,{"date":1886,"open":1887,"high":1587,"low":1572,"close":1888,"change":1889,"percent_change":134,"volume":1890,"transactions":9,"vwap":1888},"2025-08-22",12.342,12.315,0.159,17700,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1794,"percent_change":360,"volume":792,"transactions":9,"vwap":1893},"2025-08-21",12.156,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":708,"percent_change":1774,"volume":737,"transactions":9,"vwap":1897},"2025-08-20",12.109,12.172,{"date":1899,"open":1572,"high":1572,"low":1900,"close":1901,"change":1645,"percent_change":905,"volume":173,"transactions":9,"vwap":1901},"2025-08-19",12.225,12.24,{"date":1903,"open":1572,"high":1572,"low":1901,"close":1578,"change":1794,"percent_change":360,"volume":1767,"transactions":9,"vwap":1578},"2025-08-18",{"date":1905,"open":1577,"high":1838,"low":1906,"close":1907,"change":1179,"percent_change":50,"volume":938,"transactions":9,"vwap":1907},"2025-08-15",12.245,12.289,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":709,"transactions":9,"vwap":1911},"2025-08-14",12.26,12.267,0.019,0.16,{"date":1915,"open":1916,"high":24,"low":1917,"close":1918,"change":1770,"percent_change":1770,"volume":1762,"transactions":9,"vwap":1918},"2025-08-13",12.214,12.15,12.248,{"date":1920,"open":1921,"high":1918,"low":1921,"close":1918,"change":1355,"percent_change":1205,"volume":709,"transactions":9,"vwap":1918},"2025-08-12",12.12,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":840,"volume":929,"transactions":9,"vwap":1926},"2025-08-11",12.125,12.09,12.107,-0.028,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":943,"percent_change":758,"volume":709,"transactions":9,"vwap":1930},"2025-08-08",12.135,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1149,"percent_change":1934,"volume":173,"transactions":9,"vwap":1933},"2025-08-07",12.097,0.28,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1331,"percent_change":861,"volume":1941,"transactions":9,"vwap":1940},"2025-08-06",12.093,12.13,12.02,12.063,4700,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":904,"percent_change":1689,"volume":747,"transactions":9,"vwap":1945},"2025-08-05",12.06,12.014,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1913,"percent_change":1951,"volume":822,"transactions":9,"vwap":1950},"2025-08-04",12.01,12.08,12.054,1.35,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-08-01",11.94,11.894,-0.162,-1.34,3400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":207,"volume":1095,"transactions":9,"vwap":1963},"2025-07-31",12.07,12.14,12.056,-0.004,{"date":1966,"open":1944,"high":1944,"low":1944,"close":1944,"change":1173,"percent_change":470,"volume":709,"transactions":9,"vwap":1944},"2025-07-30",{"date":1968,"open":1925,"high":1969,"low":1970,"close":1971,"change":878,"percent_change":1972,"volume":1629,"transactions":9,"vwap":1971},"2025-07-29",12.1,12.024,12.053,-0.63,{"date":1974,"open":1975,"high":1975,"low":1969,"close":1938,"change":1976,"percent_change":499,"volume":1564,"transactions":9,"vwap":1938},"2025-07-28",12.16,-0.014,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":844,"percent_change":1872,"volume":709,"transactions":9,"vwap":1979},"2025-07-25",12.144,{"date":1981,"open":1925,"high":1938,"low":1961,"close":1933,"change":1982,"percent_change":1699,"volume":1162,"transactions":9,"vwap":1933},"2025-07-24",0.035,{"date":1984,"open":1925,"high":1925,"low":1985,"close":1986,"change":790,"percent_change":1987,"volume":1150,"transactions":9,"vwap":1986},"2025-07-23",12.03,12.062,0.92,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1291,"percent_change":1992,"volume":737,"transactions":9,"vwap":1991},"2025-07-22",11.935,11.952,0.24,{"date":1994,"open":1939,"high":1939,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":778,"transactions":9,"vwap":1995},"2025-07-21",11.923,-0.018,-0.15,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":1750,"percent_change":1274,"volume":2003,"transactions":9,"vwap":2002},"2025-07-18",11.98,11.913,11.941,34300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":1032,"volume":2010,"transactions":9,"vwap":2007},"2025-07-17",11.91,11.911,11.85,0.072,12300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":1992,"volume":1762,"transactions":9,"vwap":2014},"2025-07-16",11.76,11.839,11.736,0.028,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":736,"volume":709,"transactions":9,"vwap":2019},"2025-07-15",11.811,-0.048,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":1754,"percent_change":1365,"volume":1670,"transactions":9,"vwap":2025},"2025-07-14",11.87,11.81,11.859,{"date":2027,"open":2028,"high":2029,"low":2024,"close":2030,"change":1498,"percent_change":1228,"volume":2031,"transactions":9,"vwap":2030},"2025-07-11",11.86,11.88,11.823,17200,{"date":2033,"open":2029,"high":2034,"low":2023,"close":2035,"change":2036,"percent_change":2037,"volume":1180,"transactions":9,"vwap":2035},"2025-07-10",11.9,11.888,0.067,0.57,{"date":2039,"open":2028,"high":2028,"low":2040,"close":2041,"change":1754,"percent_change":758,"volume":934,"transactions":9,"vwap":2041},"2025-07-09",11.77,11.821,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":2048,"volume":1033,"transactions":9,"vwap":2046},"2025-07-08",11.78,11.82,11.785,-0.041,-0.35,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":879,"volume":737,"transactions":9,"vwap":2051},"2025-07-07",11.826,-0.063,{"date":2054,"open":2028,"high":2055,"low":2028,"close":2055,"change":872,"percent_change":764,"volume":697,"transactions":9,"vwap":2055},"2025-07-03",11.889,{"date":2057,"open":2044,"high":2044,"low":2015,"close":2044,"change":2058,"percent_change":423,"volume":1479,"transactions":9,"vwap":2044},"2025-07-02",0.055,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2047,"percent_change":2048,"volume":173,"transactions":9,"vwap":2064},"2025-07-01",11.71,11.759,11.706,11.725,{"date":2066,"open":2061,"high":2067,"low":2068,"close":2067,"change":1017,"percent_change":1872,"volume":2069,"transactions":9,"vwap":2067},"2025-06-30",11.766,11.7,13600,{"date":2071,"open":2072,"high":2013,"low":2073,"close":2073,"change":2074,"percent_change":1050,"volume":1102,"transactions":9,"vwap":2073},"2025-06-27",11.739,11.72,0.042,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":893,"percent_change":490,"volume":1590,"transactions":9,"vwap":2079},"2025-06-26",11.62,11.68,11.678,{"date":2081,"open":2082,"high":2077,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-06-25",11.56,11.575,-0.021,-0.18,3800,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":709,"transactions":9,"vwap":2089},"2025-06-24",11.596,0.182,1.59,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":1728,"percent_change":873,"volume":709,"transactions":9,"vwap":2094},"2025-06-23",11.414,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":839,"percent_change":2098,"volume":709,"transactions":9,"vwap":2097},"2025-06-20",11.328,-0.3,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":1065,"percent_change":613,"volume":709,"transactions":9,"vwap":2101},"2025-06-18",11.362,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-06-17",11.32,11.39,11.351,-0.081,-0.71,5200,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":792,"transactions":9,"vwap":2113},"2025-06-16",11.41,11.432,0.135,1.2,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":1094,"percent_change":963,"volume":822,"transactions":9,"vwap":2119},"2025-06-13",11.36,11.297,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":1741,"percent_change":1750,"volume":697,"transactions":9,"vwap":2123},"2025-06-12",11.45,11.405,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":1520,"percent_change":1521,"volume":709,"transactions":9,"vwap":2126},"2025-06-11",11.402,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1073,"percent_change":821,"volume":1564,"transactions":9,"vwap":2132},"2025-06-10",11.43,11.44,11.37,11.404,{"date":2134,"open":2112,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":416,"volume":2139,"transactions":9,"vwap":2137},"2025-06-09",11.46,11.38,11.403,0.056,16700,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":709,"transactions":9,"vwap":2142},"2025-06-06",11.347,0.128,1.14,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":1834,"volume":1795,"transactions":9,"vwap":2149},"2025-06-05",11.25,11.33,11.219,-0.007,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":1280,"percent_change":1997,"volume":2156,"transactions":9,"vwap":2155},"2025-06-04",11.21,11.28,11.226,10800,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":1267,"percent_change":728,"volume":697,"transactions":9,"vwap":2160},"2025-06-03",11.23,11.243,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":1750,"percent_change":352,"volume":709,"transactions":9,"vwap":2163},"2025-06-02",11.148,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":1118,"percent_change":1913,"volume":709,"transactions":9,"vwap":2167},"2025-05-30",11.082,11.118,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":1173,"percent_change":470,"volume":747,"transactions":9,"vwap":2171},"2025-05-29",11.07,11.1,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2020,"percent_change":1801,"volume":975,"transactions":9,"vwap":2176},"2025-05-28",11.09,11.16,11.093,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":2183,"volume":1802,"transactions":9,"vwap":2181},"2025-05-27",11.03,11.15,11.141,0.194,1.77,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2188,"change":1462,"percent_change":2189,"volume":929,"transactions":9,"vwap":2188},"2025-05-23",10.95,11,10.947,-0.14,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":2048,"volume":709,"transactions":9,"vwap":2192},"2025-05-22",10.962,-0.038,{"date":2195,"open":2180,"high":2180,"low":2187,"close":2187,"change":2085,"percent_change":2196,"volume":792,"transactions":9,"vwap":2187},"2025-05-21",-1.61,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1137,"percent_change":2203,"volume":1569,"transactions":9,"vwap":2202},"2025-05-20",11.165,11.2,11.11,11.18,-0.09,{"date":2205,"open":2171,"high":2206,"low":2171,"close":2207,"change":1532,"percent_change":1992,"volume":2208,"transactions":9,"vwap":2207},"2025-05-19",11.22,11.19,14000,{"date":2210,"open":2174,"high":2211,"low":2174,"close":2211,"change":129,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-16",11.163,0.81,8400,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":916,"percent_change":1511,"volume":1569,"transactions":9,"vwap":2217},"2025-05-15",10.98,11.073,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":1073,"percent_change":821,"volume":2223,"transactions":9,"vwap":2222},"2025-05-14",11.08,11.05,11.052,4800,{"date":2225,"open":2187,"high":2220,"low":2187,"close":2226,"change":1820,"percent_change":2144,"volume":765,"transactions":9,"vwap":2226},"2025-05-13",11.051,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":173,"transactions":9,"vwap":2230},"2025-05-12",10.881,10.926,0.346,3.27,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":1532,"percent_change":944,"volume":747,"transactions":9,"vwap":2236},"2025-05-09",10.68,10.58,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":2242,"percent_change":416,"volume":822,"transactions":9,"vwap":2241},"2025-05-08",10.48,10.61,10.553,0.051,{"date":2244,"open":2239,"high":2245,"low":2246,"close":2245,"change":860,"percent_change":99,"volume":765,"transactions":9,"vwap":2245},"2025-05-07",10.502,10.46,{"date":2248,"open":2246,"high":2249,"low":2250,"close":2250,"change":1741,"percent_change":1750,"volume":1174,"transactions":9,"vwap":2250},"2025-05-06",10.47,10.443,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":207,"percent_change":2254,"volume":709,"transactions":9,"vwap":2253},"2025-05-05",10.44,-0.29,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2249,"change":631,"percent_change":291,"volume":1033,"transactions":9,"vwap":2249},"2025-05-02",10.42,10.49,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":709,"transactions":9,"vwap":2262},"2025-05-01",10.29,10.34,0.15,1.47,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":2269,"percent_change":139,"volume":697,"transactions":9,"vwap":2268},"2025-04-30",10.13,10.19,-0.035,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":1234,"percent_change":1114,"volume":709,"transactions":9,"vwap":2273},"2025-04-29",10.2,10.225,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":1543,"percent_change":631,"volume":737,"transactions":9,"vwap":2277},"2025-04-28",10.086,10.15,10.05,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":1032,"volume":2284,"transactions":9,"vwap":2282},"2025-04-25",9.99,10.137,0.061,16600,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-04-24",9.86,10.076,0.212,2.15,3100,{"date":179,"open":2287,"high":2293,"low":175,"close":2294,"change":1749,"percent_change":351,"volume":2295,"transactions":9,"vwap":2294},9.98,9.864,15300]