[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCCE":3,"homepage-market-summary":28,"stock-historical-PCCE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"PCCE","2026-08-14",{"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},"Polen Capital China Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.299,"Annual",{"close":16,"open":17,"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},12.5465,12.59,12.54,12.385,0.1615,1.3,1078.5592,14.48,11.96,730.0293648148148,23.3,606,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},14.8,10.378,593,216486.3428,5.82,"2025-03-04",[184,187,196,204,212,221,228,236,245,253,262,270,279,287,295,303,311,318,326,333,342,350,357,362,368,376,382,387,394,402,408,412,417,425,429,435,440,444,451,456,462,467,472,479,483,488,493,498,503,508,513,519,526,528,532,536,541,545,550,555,560,567,572,577,584,592,596,601,605,609,615,620,624,629,635,640,645,650,655,660,665,670,675,682,687,693,698,702,708,715,720,725,730,737,740,745,749,753,758,762,766,774,779,783,789,794,799,805,811,817,822,827,831,839,843,848,853,858,864,867,873,877,881,885,888,893,896,900,903,906,911,916,919,925,929,934,941,947,953,958,962,967,972,976,981,986,991,996,1001,1007,1012,1017,1022,1027,1032,1038,1043,1048,1052,1055,1059,1062,1065,1069,1074,1078,1081,1087,1091,1094,1096,1102,1105,1108,1113,1118,1122,1126,1130,1133,1138,1142,1148,1152,1156,1160,1166,1173,1177,1181,1186,1191,1197,1202,1206,1210,1216,1219,1224,1228,1231,1234,1237,1242,1247,1252,1256,1259,1262,1267,1272,1277,1284,1289,1292,1300,1304,1310,1315,1320,1323,1327,1331,1334,1338,1344,1349,1353,1360,1365,1371,1375,1382,1385,1389,1392,1396,1402,1404,1407,1412,1417,1421,1426,1430,1435,1440,1444,1447,1451,1453,1456,1460,1464,1468,1472,1476,1480,1484,1488,1493,1498,1503,1507,1510,1515,1518,1521,1525,1530,1534,1538,1542,1545,1550,1556,1559,1561,1564,1568,1571,1573,1579,1585,1589,1593,1596,1599,1605,1609,1615,1619,1623,1626,1629,1632,1635,1639,1642,1645,1649,1653,1656,1660,1663,1666,1671,1676,1679,1683,1686,1688,1691,1694,1697,1701,1704,1708,1712,1717,1724,1729,1733,1738,1741,1745,1750,1756,1761,1765,1770,1775,1779,1784,1789,1795,1802,1807,1813,1819,1824,1829,1834,1838,1843,1847,1851,1857,1859,1863,1866,1869,1874,1877,1880,1883,1887,1891,1894,1899,1902,1907,1911,1915,1919],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":185,"vwap":186},20,12.5595,{"date":188,"open":189,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-08-13",12.61,12.32,-0.315,-2.48,64312.5592,153,12.4391,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-08-12",12.7,-0.025,-0.2,14.5592,15,12.699,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-08-11",12.725,-0.2046,-1.58,13.5592,14,12.7381,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-08-10",12.9,12.9296,0.1046,0.82,471.5592,21,12.904,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":202,"vwap":227},"2026-08-07",12.825,0.175,1.38,23.5592,12.5835,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-06",12.65,-0.0543,-0.43,58,17,12.5624,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-05",12.81,12.7043,0.0439,0.35,2453.5592,30,12.7567,{"date":246,"open":230,"high":247,"low":230,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-04",12.6604,0.0454,0.36,1032.4812,35,12.6523,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-03",12.6,12.615,-0.035,-0.28,239.5592,19,12.5989,{"date":263,"open":264,"high":230,"low":265,"close":230,"change":266,"percent_change":174,"volume":267,"transactions":268,"vwap":269},"2026-07-31",12.5694,12.565,0.1252,722.5592,22,12.5683,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":234,"vwap":278},"2026-07-30",12.49,12.525,12.5248,0.0653,0.52,817.5592,12.5077,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":185,"vwap":286},"2026-07-29",12.5339,12.4595,0.0995,0.81,678.5592,12.5182,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-07-28",12.36,-0.1073,-0.86,12.5592,13,12.3049,{"date":296,"open":297,"high":272,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":268,"vwap":302},"2026-07-27",12.42,12.4673,0.2423,1.98,766.5592,12.457,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-07-24",12.225,-0.0362,-0.3,127.5592,16,12.2273,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":309,"vwap":317},"2026-07-23",12.2612,-0.0488,-0.4,51.5592,12.2609,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":202,"vwap":325},"2026-07-22",12.29,12.31,-0.105,-0.85,201.5592,12.298,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":202,"vwap":332},"2026-07-21",12.415,0.0899,0.73,25.5592,12.4206,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-07-20",12.33,12.3251,0.1751,1.44,537.5592,23,12.328,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":309,"vwap":349},"2026-07-17",12.16,12.15,-0.2805,-2.26,212.5592,12.1537,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":309,"vwap":356},"2026-07-16",12.4305,-0.1595,-1.27,57.5592,12.4321,{"date":358,"open":17,"high":17,"low":17,"close":17,"change":359,"percent_change":300,"volume":360,"transactions":234,"vwap":361},"2026-07-15",0.245,62.5592,12.5805,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":209,"transactions":210,"vwap":367},"2026-07-14",12.345,0.2323,1.92,12.3463,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":234,"vwap":375},"2026-07-13",12.13,12.1127,-0.1823,-1.48,400.5592,12.1663,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":9,"vwap":378},"2026-07-10",12.295,-0.155,-1.24,100,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":381,"transactions":9,"vwap":384},"2026-07-09",12.45,0.188,1.53,{"date":388,"open":389,"high":320,"low":390,"close":391,"change":392,"percent_change":393,"volume":175,"transactions":9,"vwap":391},"2026-07-08",12.28,12.19,12.262,0.012,0.1,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":9,"vwap":398},"2026-07-07",12.244,12.26,12.25,-0.15,-1.21,400,{"date":403,"open":404,"high":404,"low":405,"close":404,"change":81,"percent_change":406,"volume":407,"transactions":9,"vwap":404},"2026-07-06",12.4,12.35,1.14,500,{"date":409,"open":397,"high":397,"low":397,"close":397,"change":410,"percent_change":411,"volume":381,"transactions":9,"vwap":397},"2026-07-02",-0.29,-2.31,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":381,"transactions":9,"vwap":414},"2026-07-01",12.55,0.106,0.85,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":9,"vwap":421},"2026-06-30",12.44,12.46,12.444,0.069,0.56,600,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":359,"percent_change":428,"volume":381,"transactions":9,"vwap":427},"2026-06-29",12.375,2.02,{"date":430,"open":431,"high":431,"low":370,"close":370,"change":432,"percent_change":433,"volume":434,"transactions":9,"vwap":370},"2026-06-26",12.18,-0.094,-0.77,1400,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":381,"transactions":9,"vwap":437},"2026-06-25",12.224,-0.031,-0.25,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":200,"volume":381,"transactions":9,"vwap":442},"2026-06-24",12.255,-0.024,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":9,"vwap":447},"2026-06-23",12.3,12.279,-0.396,-3.12,200,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":381,"transactions":9,"vwap":453},"2026-06-22",12.675,0.17,1.36,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":393,"percent_change":284,"volume":461,"transactions":9,"vwap":460},"2026-06-18",12.56,12.5,12.505,3600,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":381,"transactions":9,"vwap":464},"2026-06-17",12.405,-0.08,-0.64,{"date":468,"open":189,"high":189,"low":469,"close":469,"change":470,"percent_change":471,"volume":450,"transactions":9,"vwap":469},"2026-06-16",12.485,-0.122,-0.97,{"date":473,"open":230,"high":474,"low":17,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":475},"2026-06-15",12.655,12.607,0.107,0.86,1500,{"date":480,"open":459,"high":459,"low":459,"close":459,"change":481,"percent_change":482,"volume":381,"transactions":9,"vwap":459},"2026-06-12",-0.022,-0.18,{"date":484,"open":404,"high":485,"low":404,"close":485,"change":486,"percent_change":487,"volume":381,"transactions":9,"vwap":485},"2026-06-11",12.522,0.127,1.02,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":381,"transactions":9,"vwap":490},"2026-06-10",12.395,-0.075,-0.6,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":381,"transactions":9,"vwap":495},"2026-06-09",12.47,0.116,0.94,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":381,"transactions":9,"vwap":500},"2026-06-08",12.354,-0.126,-1.01,{"date":504,"open":255,"high":255,"low":505,"close":505,"change":506,"percent_change":507,"volume":424,"transactions":9,"vwap":505},"2026-06-05",12.48,-0.41,-3.18,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":381,"transactions":9,"vwap":510},"2026-06-04",12.89,-0.063,-0.49,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":381,"transactions":9,"vwap":516},"2026-06-03",13.01,12.953,-0.202,-1.54,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":175,"transactions":9,"vwap":523},"2026-06-02",13.195,13.22,13.155,0.33,2.57,{"date":527,"open":223,"high":223,"low":223,"close":223,"change":481,"percent_change":111,"volume":424,"transactions":9,"vwap":223},"2026-06-01",{"date":529,"open":530,"high":530,"low":530,"close":530,"change":491,"percent_change":531,"volume":381,"transactions":9,"vwap":530},"2026-05-29",12.847,-0.58,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":531,"volume":381,"transactions":9,"vwap":534},"2026-05-28",12.922,-0.076,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":381,"transactions":9,"vwap":538},"2026-05-27",12.998,-0.007,-0.05,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":101,"volume":381,"transactions":9,"vwap":543},"2026-05-26",13.0050001,0.068,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":315,"volume":401,"transactions":9,"vwap":548},"2026-05-22",12.96,12.937,-0.052,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":381,"transactions":9,"vwap":552},"2026-05-21",12.989,-0.131,-1,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":381,"transactions":9,"vwap":557},"2026-05-20",13.12,0.041,0.31,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-05-19",13.065,13.079,0.034,0.26,300,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":381,"transactions":9,"vwap":569},"2026-05-18",13.045,-0.074,-0.56,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":576,"volume":381,"transactions":9,"vwap":574},"2026-05-15",13.119,-0.316,-2.35,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-05-14",13.41,13.435,-0.509,-3.65,700,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":587},"2026-05-13",13.61,13.944,13.56,0.569,4.25,900,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":399,"percent_change":595,"volume":381,"transactions":9,"vwap":594},"2026-05-12",13.375,-1.11,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":381,"transactions":9,"vwap":598},"2026-05-11",13.525,0.19,1.42,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":241,"volume":381,"transactions":9,"vwap":603},"2026-05-08",13.335,0.047,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":454,"volume":381,"transactions":9,"vwap":607},"2026-05-07",13.288,0.023,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":424,"transactions":9,"vwap":612},"2026-05-06",13.24,13.265,0.335,2.59,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":450,"transactions":9,"vwap":617},"2026-05-05",12.93,0.07,0.54,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":465,"percent_change":623,"volume":381,"transactions":9,"vwap":622},"2026-05-04",12.86,-0.62,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":450,"transactions":9,"vwap":626},"2026-05-01",12.94,0.065,0.5,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":175,"transactions":9,"vwap":632},"2026-04-30",12.73,12.875,0.187,1.47,{"date":636,"open":198,"high":198,"low":637,"close":637,"change":638,"percent_change":639,"volume":450,"transactions":9,"vwap":637},"2026-04-29",12.688,0.053,0.42,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":381,"transactions":9,"vwap":642},"2026-04-28",12.635,-0.059,-0.46,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":381,"transactions":9,"vwap":647},"2026-04-27",12.694,-0.06,-0.47,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":381,"transactions":9,"vwap":652},"2026-04-24",12.754,0.159,1.26,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":381,"transactions":9,"vwap":657},"2026-04-23",12.595,-0.24,-1.87,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":381,"transactions":9,"vwap":662},"2026-04-22",12.835,0.08,0.63,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":381,"transactions":9,"vwap":667},"2026-04-21",12.755,-0.215,-1.66,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":381,"transactions":9,"vwap":672},"2026-04-20",12.97,-0.079,-0.61,{"date":676,"open":677,"high":678,"low":515,"close":679,"change":680,"percent_change":330,"volume":681,"transactions":9,"vwap":679},"2026-04-17",13.041,13.08,13.049,0.094,1100,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":381,"transactions":9,"vwap":684},"2026-04-16",12.955,0.16,1.25,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":401,"transactions":9,"vwap":690},"2026-04-15",12.79,12.795,-0.034,-0.27,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":381,"transactions":9,"vwap":695},"2026-04-14",12.829,0.204,1.62,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":151,"volume":381,"transactions":9,"vwap":700},"2026-04-13",12.625,0.005,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":401,"transactions":9,"vwap":705},"2026-04-10",12.585,12.62,0.105,0.84,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-04-09",12.435,12.515,-0.067,-0.53,1200,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":381,"transactions":9,"vwap":717},"2026-04-08",12.582,0.457,3.77,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":381,"transactions":9,"vwap":722},"2026-04-07",12.125,-0.038,-0.31,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":381,"transactions":9,"vwap":727},"2026-04-06",12.163,-0.219,-1.77,{"date":731,"open":732,"high":297,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-04-02",12.17,12.382,0.134,1.09,3000,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":151,"percent_change":524,"volume":381,"transactions":9,"vwap":739},"2026-04-01",12.248,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":381,"transactions":9,"vwap":742},"2026-03-31",12.208,0.248,2.07,{"date":746,"open":747,"high":747,"low":24,"close":24,"change":648,"percent_change":748,"volume":401,"transactions":9,"vwap":24},"2026-03-30",11.98,-0.5,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":663,"volume":381,"transactions":9,"vwap":751},"2026-03-27",12.02,0.01,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":381,"transactions":9,"vwap":755},"2026-03-26",12.01,-0.275,-2.24,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":734,"percent_change":761,"volume":381,"transactions":9,"vwap":760},"2026-03-25",12.285,1.1,{"date":763,"open":764,"high":344,"low":764,"close":765,"change":558,"percent_change":80,"volume":583,"transactions":9,"vwap":765},"2026-03-24",12.12,12.151,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-03-23",12.51,12.52,12.11,-0.082,-0.67,1300,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":381,"transactions":9,"vwap":776},"2026-03-20",12.192,-0.253,-2.03,{"date":780,"open":419,"high":781,"low":405,"close":781,"change":782,"percent_change":72,"volume":478,"transactions":9,"vwap":781},"2026-03-19",12.445,-0.064,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":424,"transactions":9,"vwap":786},"2026-03-18",12.57,12.509,-0.261,-2.04,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":400,"volume":424,"transactions":9,"vwap":792},"2026-03-17",12.88,12.77,-0.156,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":381,"transactions":9,"vwap":796},"2026-03-16",12.926,0.279,2.21,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":407,"transactions":9,"vwap":802},"2026-03-13",12.75,12.647,-0.043,-0.34,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":401,"transactions":9,"vwap":808},"2026-03-12",12.66,12.69,-0.127,-0.99,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":566,"transactions":9,"vwap":814},"2026-03-11",12.84,12.817,-0.011,-0.09,{"date":818,"open":689,"high":214,"low":689,"close":819,"change":820,"percent_change":821,"volume":681,"transactions":9,"vwap":819},"2026-03-10",12.828,0.314,2.51,{"date":823,"open":824,"high":769,"low":289,"close":825,"change":826,"percent_change":707,"volume":714,"transactions":9,"vwap":825},"2026-03-09",12.41,12.514,0.104,{"date":828,"open":829,"high":297,"low":829,"close":824,"change":81,"percent_change":406,"volume":830,"transactions":9,"vwap":824},"2026-03-06",12.39,2000,{"date":832,"open":833,"high":829,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-03-05",12.24,12.122,12.27,-0.21,-1.68,2800,{"date":840,"open":841,"high":505,"low":841,"close":505,"change":842,"percent_change":752,"volume":381,"transactions":9,"vwap":505},"2026-03-04",12.43,0.001,{"date":844,"open":321,"high":845,"low":321,"close":845,"change":846,"percent_change":847,"volume":566,"transactions":9,"vwap":845},"2026-03-03",12.479,-0.291,-2.28,{"date":849,"open":801,"high":850,"low":801,"close":792,"change":851,"percent_change":852,"volume":434,"transactions":9,"vwap":792},"2026-03-02",12.83,-0.132,-1.02,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":381,"transactions":9,"vwap":855},"2026-02-27",12.902,0.051,0.4,{"date":859,"open":547,"high":547,"low":860,"close":861,"change":862,"percent_change":576,"volume":863,"transactions":9,"vwap":861},"2026-02-26",12.85,12.851,-0.309,800,{"date":865,"open":557,"high":866,"low":557,"close":866,"change":481,"percent_change":111,"volume":591,"transactions":9,"vwap":866},"2026-02-25",13.16,{"date":868,"open":869,"high":870,"low":871,"close":870,"change":872,"percent_change":439,"volume":450,"transactions":9,"vwap":870},"2026-02-24",13.15,13.182,13.145,-0.033,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":491,"percent_change":571,"volume":450,"transactions":9,"vwap":876},"2026-02-23",13.25,13.215,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":639,"volume":381,"transactions":9,"vwap":879},"2026-02-20",13.29,0.055,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":648,"percent_change":884,"volume":381,"transactions":9,"vwap":883},"2026-02-19",13.235,-0.45,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":618,"percent_change":101,"volume":381,"transactions":9,"vwap":887},"2026-02-18",13.295,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":381,"transactions":9,"vwap":890},"2026-02-17",13.225,0.145,1.11,{"date":894,"open":678,"high":678,"low":678,"close":678,"change":199,"percent_change":895,"volume":566,"transactions":9,"vwap":678},"2026-02-13",-0.19,{"date":897,"open":557,"high":557,"low":898,"close":898,"change":692,"percent_change":899,"volume":424,"transactions":9,"vwap":898},"2026-02-12",13.105,-2.02,{"date":901,"open":902,"high":594,"low":902,"close":594,"change":691,"percent_change":439,"volume":401,"transactions":9,"vwap":594},"2026-02-11",13.37,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":815,"percent_change":465,"volume":381,"transactions":9,"vwap":905},"2026-02-10",13.409,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":566,"transactions":9,"vwap":908},"2026-02-09",13.42,0.155,1.17,{"date":912,"open":913,"high":612,"low":913,"close":612,"change":914,"percent_change":915,"volume":424,"transactions":9,"vwap":612},"2026-02-06",13.18,0.171,1.31,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":701,"percent_change":151,"volume":381,"transactions":9,"vwap":918},"2026-02-05",13.094,{"date":920,"open":579,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":434,"transactions":9,"vwap":922},"2026-02-04",13.44,13.089,-0.186,-1.4,{"date":926,"open":612,"high":927,"low":612,"close":927,"change":928,"percent_change":502,"volume":450,"transactions":9,"vwap":927},"2026-02-03",13.275,-0.135,{"date":930,"open":931,"high":931,"low":932,"close":579,"change":933,"percent_change":433,"volume":407,"transactions":9,"vwap":579},"2026-02-02",13.415,13.39,-0.104,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":583,"transactions":9,"vwap":938},"2026-01-30",13.47,13.52,13.514,-0.188,-1.37,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":583,"transactions":9,"vwap":944},"2026-01-29",13.635,13.702,0.052,0.38,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":158,"volume":583,"transactions":9,"vwap":951},"2026-01-28",13.64,13.66,13.65,0.074,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":450,"transactions":9,"vwap":955},"2026-01-27",13.576,0.091,0.67,{"date":959,"open":960,"high":961,"low":960,"close":960,"change":199,"percent_change":895,"volume":407,"transactions":9,"vwap":960},"2026-01-26",13.485,13.5,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":257,"percent_change":966,"volume":863,"transactions":9,"vwap":965},"2026-01-23",13.48,13.51,-0.26,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":381,"transactions":9,"vwap":969},"2026-01-22",13.545,0.125,0.93,{"date":973,"open":974,"high":974,"low":908,"close":908,"change":975,"percent_change":121,"volume":450,"transactions":9,"vwap":908},"2026-01-21",13.43,0.12,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":381,"transactions":9,"vwap":978},"2026-01-20",13.3,-0.203,-1.5,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":381,"transactions":9,"vwap":983},"2026-01-16",13.503,-0.162,-1.19,{"date":987,"open":950,"high":988,"low":950,"close":988,"change":989,"percent_change":990,"volume":566,"transactions":9,"vwap":988},"2026-01-15",13.665,0.05,0.37,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":939,"percent_change":995,"volume":401,"transactions":9,"vwap":994},"2026-01-14",13.58,13.615,-1.36,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":381,"transactions":9,"vwap":998},"2026-01-13",13.803,-0.227,-1.62,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":381,"transactions":9,"vwap":1004},"2026-01-12",13.89,14.03,0.375,2.75,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":51,"volume":450,"transactions":9,"vwap":1010},"2026-01-09",13.63,13.655,0.067,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":381,"transactions":9,"vwap":1014},"2026-01-08",13.588,0.059,0.44,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":381,"transactions":9,"vwap":1019},"2026-01-07",13.529,-0.176,-1.28,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":381,"transactions":9,"vwap":1024},"2026-01-06",13.705,0.015,0.11,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":381,"transactions":9,"vwap":1029},"2026-01-05",13.69,0.254,1.89,{"date":1033,"open":921,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":401,"transactions":9,"vwap":1035},"2026-01-02",13.49,13.436,0.351,2.68,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":381,"transactions":9,"vwap":1040},"2025-12-31",13.085,-0.125,-0.95,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":381,"transactions":9,"vwap":1045},"2025-12-30",13.21,-0.239,-1.78,{"date":1049,"open":1034,"high":1034,"low":1050,"close":1050,"change":553,"percent_change":1051,"volume":424,"transactions":9,"vwap":1050},"2025-12-29",13.449,-0.96,{"date":1053,"open":993,"high":993,"low":993,"close":993,"change":1054,"percent_change":88,"volume":450,"transactions":9,"vwap":993},"2025-12-26",0.03,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":880,"percent_change":1058,"volume":381,"transactions":9,"vwap":1057},"2025-12-24",13.55,0.41,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":257,"percent_change":966,"volume":381,"transactions":9,"vwap":1061},"2025-12-23",13.495,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":701,"percent_change":151,"volume":381,"transactions":9,"vwap":1064},"2025-12-22",13.53,{"date":1066,"open":598,"high":598,"low":598,"close":598,"change":1067,"percent_change":1068,"volume":381,"transactions":9,"vwap":598},"2025-12-19",0.101,0.75,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":381,"transactions":9,"vwap":1071},"2025-12-18",13.424,0.076,0.57,{"date":1075,"open":978,"high":1076,"low":978,"close":1076,"change":1077,"percent_change":393,"volume":591,"transactions":9,"vwap":1076},"2025-12-17",13.348,0.013,{"date":1079,"open":603,"high":603,"low":603,"close":603,"change":111,"percent_change":1080,"volume":381,"transactions":9,"vwap":603},"2025-12-16",-1.26,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":461,"transactions":9,"vwap":1084},"2025-12-15",13.526,13.505,-0.016,-0.12,{"date":1088,"open":951,"high":951,"low":965,"close":1089,"change":558,"percent_change":1090,"volume":407,"transactions":9,"vwap":1089},"2025-12-12",13.521,0.3,{"date":1092,"open":964,"high":964,"low":964,"close":964,"change":1093,"percent_change":399,"volume":381,"transactions":9,"vwap":964},"2025-12-11",-0.02,{"date":1095,"open":961,"high":961,"low":961,"close":961,"change":685,"percent_change":116,"volume":381,"transactions":9,"vwap":961},"2025-12-10",{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":773,"transactions":9,"vwap":1099},"2025-12-09",13.31,13.34,-0.175,-1.29,{"date":1103,"open":961,"high":1064,"low":1034,"close":1104,"change":257,"percent_change":966,"volume":478,"transactions":9,"vwap":1104},"2025-12-08",13.515,{"date":1106,"open":1057,"high":1057,"low":1057,"close":1057,"change":706,"percent_change":1107,"volume":381,"transactions":9,"vwap":1057},"2025-12-05",0.78,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":381,"transactions":9,"vwap":1110},"2025-12-04",13.445,0.003,0.02,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":381,"transactions":9,"vwap":1115},"2025-12-03",13.442,-0.073,-0.54,{"date":1119,"open":1104,"high":1104,"low":1104,"close":1104,"change":1120,"percent_change":1121,"volume":381,"transactions":9,"vwap":1104},"2025-12-02",-0.11,-0.81,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":892,"volume":381,"transactions":9,"vwap":1124},"2025-12-01",13.625,0.15,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":51,"volume":381,"transactions":9,"vwap":1128},"2025-11-28",13.475,0.066,{"date":1131,"open":964,"high":964,"low":905,"close":905,"change":1132,"percent_change":1121,"volume":401,"transactions":9,"vwap":905},"2025-11-26",-0.109,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":381,"transactions":9,"vwap":1135},"2025-11-25",13.518,0.038,0.28,{"date":1139,"open":964,"high":964,"low":964,"close":964,"change":1140,"percent_change":1141,"volume":381,"transactions":9,"vwap":964},"2025-11-24",0.2,1.51,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":381,"transactions":9,"vwap":1145},"2025-11-21",13.2,13.28,0.031,0.23,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":846,"percent_change":1151,"volume":381,"transactions":9,"vwap":1150},"2025-11-20",13.249,-2.15,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":554,"volume":381,"transactions":9,"vwap":1154},"2025-11-19",13.54,-0.137,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":804,"volume":381,"transactions":9,"vwap":1158},"2025-11-18",13.677,-0.046,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":424,"transactions":9,"vwap":1163},"2025-11-17",13.81,13.723,-0.147,-1.06,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1020,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2025-11-14",13.96,13.98,13.87,-1.25,2300,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":663,"volume":381,"transactions":9,"vwap":1175},"2025-11-13",14.046,0.011,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":752,"volume":381,"transactions":9,"vwap":1179},"2025-11-12",14.035,0.002,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1125,"volume":566,"transactions":9,"vwap":1184},"2025-11-11",14.09,14.033,0.021,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":381,"transactions":9,"vwap":1188},"2025-11-10",14.012,0.232,1.68,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":381,"transactions":9,"vwap":1194},"2025-11-07",13.75,13.78,-0.095,-0.68,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":393,"percent_change":330,"volume":681,"transactions":9,"vwap":1200},"2025-11-06",13.84,13.875,13.82,{"date":1203,"open":1199,"high":1199,"low":1204,"close":1205,"change":1067,"percent_change":87,"volume":583,"transactions":9,"vwap":1205},"2025-11-05",13.76,13.775,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":658,"percent_change":1209,"volume":381,"transactions":9,"vwap":1208},"2025-11-04",13.674,-1.72,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":680,"percent_change":1215,"volume":681,"transactions":9,"vwap":1214},"2025-11-03",13.92,13.88,13.914,0.68,{"date":1217,"open":1201,"high":1201,"low":1201,"close":1201,"change":1218,"percent_change":466,"volume":450,"transactions":9,"vwap":1201},"2025-10-31",-0.089,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":381,"transactions":9,"vwap":1221},"2025-10-30",13.909,-0.286,-2.01,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":957,"volume":381,"transactions":9,"vwap":1226},"2025-10-29",14.195,0.095,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":491,"percent_change":713,"volume":381,"transactions":9,"vwap":1230},"2025-10-28",14.1,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":599,"percent_change":455,"volume":381,"transactions":9,"vwap":1233},"2025-10-27",14.175,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":663,"percent_change":36,"volume":381,"transactions":9,"vwap":1236},"2025-10-24",13.985,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":381,"transactions":9,"vwap":1239},"2025-10-23",13.905,0.196,1.43,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":852,"volume":863,"transactions":9,"vwap":1245},"2025-10-22",13.71,13.709,-0.141,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":381,"transactions":9,"vwap":1249},"2025-10-21",13.85,-0.115,-0.82,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1141,"volume":381,"transactions":9,"vwap":1254},"2025-10-20",13.965,0.208,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":723,"percent_change":258,"volume":381,"transactions":9,"vwap":1258},"2025-10-17",13.757,{"date":1260,"open":1162,"high":1162,"low":1261,"close":1261,"change":723,"percent_change":692,"volume":401,"transactions":9,"vwap":1261},"2025-10-16",13.795,{"date":1263,"open":1213,"high":1213,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":424,"transactions":9,"vwap":1264},"2025-10-15",13.833,0.108,0.79,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":381,"transactions":9,"vwap":1269},"2025-10-14",13.725,-0.23,-1.65,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":381,"transactions":9,"vwap":1274},"2025-10-13",13.955,0.355,2.61,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1279,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1279},"2025-10-10",13.6,13.72,-0.7,-4.9,1700,{"date":1285,"open":23,"high":23,"low":1286,"close":1286,"change":1287,"percent_change":512,"volume":1288,"transactions":9,"vwap":1286},"2025-10-09",14.3,-0.07,2400,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":701,"percent_change":1054,"volume":381,"transactions":9,"vwap":1291},"2025-10-08",14.37,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1281,"volume":1299,"transactions":9,"vwap":1297},"2025-10-07",14.36,14.38,14.35,14.365,-0.101,2700,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1016,"volume":381,"transactions":9,"vwap":1302},"2025-10-06",14.466,0.063,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":175,"transactions":9,"vwap":1307},"2025-10-03",14.58,14.403,-0.13,-0.89,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1072,"percent_change":101,"volume":681,"transactions":9,"vwap":1314},"2025-10-02",14.74,14.51,14.533,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":381,"transactions":9,"vwap":1317},"2025-10-01",14.457,0.042,0.29,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1112,"percent_change":81,"volume":381,"transactions":9,"vwap":1322},"2025-09-30",14.415,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":88,"percent_change":1326,"volume":381,"transactions":9,"vwap":1325},"2025-09-29",14.395,1.55,{"date":1328,"open":1329,"high":1233,"low":1329,"close":1233,"change":322,"percent_change":1330,"volume":450,"transactions":9,"vwap":1233},"2025-09-26",14.15,-0.74,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1025,"percent_change":1026,"volume":381,"transactions":9,"vwap":1333},"2025-09-25",14.28,{"date":1335,"open":1333,"high":1333,"low":1336,"close":1336,"change":1337,"percent_change":1215,"volume":566,"transactions":9,"vwap":1336},"2025-09-24",14.265,0.096,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":923,"percent_change":1343,"volume":591,"transactions":9,"vwap":1342},"2025-09-23",14.226,14.27,14.169,-1.3,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":381,"transactions":9,"vwap":1346},"2025-09-22",14.355,-0.048,-0.33,{"date":1350,"open":1351,"high":1351,"low":1307,"close":1307,"change":1159,"percent_change":1352,"volume":407,"transactions":9,"vwap":1307},"2025-09-19",14.479,-0.32,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":583,"transactions":9,"vwap":1357},"2025-09-18",14.43,14.452,14.449,-0.216,-1.47,{"date":1361,"open":177,"high":177,"low":1362,"close":1363,"change":1364,"percent_change":971,"volume":434,"transactions":9,"vwap":1363},"2025-09-17",14.65,14.665,0.135,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":401,"transactions":9,"vwap":1368},"2025-09-16",14.473,14.53,0.128,0.89,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1255,"percent_change":634,"volume":407,"transactions":9,"vwap":1374},"2025-09-15",14.4,14.402,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":591,"transactions":9,"vwap":1379},"2025-09-12",14.22,14.23,14.194,-0.166,-1.16,{"date":1383,"open":1333,"high":1294,"low":1333,"close":1294,"change":1384,"percent_change":428,"volume":450,"transactions":9,"vwap":1294},"2025-09-11",0.285,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1352,"volume":381,"transactions":9,"vwap":1387},"2025-09-10",14.075,-0.045,{"date":1390,"open":1230,"high":1391,"low":1230,"close":1391,"change":975,"percent_change":477,"volume":381,"transactions":9,"vwap":1391},"2025-09-09",14.12,{"date":1393,"open":1213,"high":210,"low":1213,"close":210,"change":1394,"percent_change":1395,"volume":424,"transactions":9,"vwap":210},"2025-09-08",0.289,2.11,{"date":1397,"open":1029,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":1401,"volume":566,"transactions":9,"vwap":1398},"2025-09-05",13.711,13.688,0.201,1.49,{"date":1403,"open":965,"high":965,"low":965,"close":965,"change":111,"percent_change":380,"volume":381,"transactions":9,"vwap":965},"2025-09-04",{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":257,"percent_change":966,"volume":381,"transactions":9,"vwap":1406},"2025-09-03",13.68,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":381,"transactions":9,"vwap":1409},"2025-09-02",13.715,-0.019,-0.14,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1337,"percent_change":1416,"volume":566,"transactions":9,"vwap":1415},"2025-08-29",13.794,13.734,0.7,{"date":1418,"open":949,"high":949,"low":1419,"close":1419,"change":1420,"percent_change":241,"volume":566,"transactions":9,"vwap":1419},"2025-08-28",13.638,0.048,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1423,"change":1348,"percent_change":1425,"volume":863,"transactions":9,"vwap":1423},"2025-08-27",13.59,13.522,-2.37,{"date":1427,"open":1212,"high":1212,"low":1212,"close":1212,"change":1428,"percent_change":1429,"volume":381,"transactions":9,"vwap":1212},"2025-08-26",0.025,0.18,{"date":1431,"open":1432,"high":1168,"low":1433,"close":1433,"change":1227,"percent_change":1434,"volume":566,"transactions":9,"vwap":1433},"2025-08-25",13.935,13.895,0.69,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":381,"transactions":9,"vwap":1437},"2025-08-22",13.8,0.305,2.26,{"date":1441,"open":1061,"high":1061,"low":1061,"close":1061,"change":1442,"percent_change":1443,"volume":381,"transactions":9,"vwap":1061},"2025-08-21",-0.005,-0.04,{"date":1445,"open":1446,"high":961,"low":1446,"close":961,"change":1129,"percent_change":51,"volume":566,"transactions":9,"vwap":961},"2025-08-20",13.45,{"date":1448,"open":965,"high":965,"low":1449,"close":1449,"change":1450,"percent_change":772,"volume":863,"transactions":9,"vwap":1449},"2025-08-19",13.434,-0.091,{"date":1452,"open":598,"high":598,"low":598,"close":598,"change":956,"percent_change":1215,"volume":381,"transactions":9,"vwap":598},"2025-08-18",{"date":1454,"open":1449,"high":1449,"low":1449,"close":1449,"change":564,"percent_change":1455,"volume":381,"transactions":9,"vwap":1449},"2025-08-15",0.25,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":465,"percent_change":1459,"volume":381,"transactions":9,"vwap":1458},"2025-08-14",13.4,-0.59,{"date":1461,"open":974,"high":1423,"low":974,"close":964,"change":1462,"percent_change":1463,"volume":591,"transactions":9,"vwap":964},"2025-08-13",0.266,2.01,{"date":1465,"open":611,"high":1150,"low":1466,"close":1466,"change":106,"percent_change":1467,"volume":583,"transactions":9,"vwap":1466},"2025-08-12",13.214,1.85,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1443,"percent_change":724,"volume":381,"transactions":9,"vwap":1471},"2025-08-11",12.98,12.974,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":258,"volume":381,"transactions":9,"vwap":1474},"2025-08-08",13.014,-0.036,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":540,"percent_change":1479,"volume":381,"transactions":9,"vwap":1478},"2025-08-07",13.05,-0.38,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":663,"percent_change":1483,"volume":381,"transactions":9,"vwap":1482},"2025-08-06",13.1,0.61,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":639,"volume":381,"transactions":9,"vwap":1486},"2025-08-05",13.02,0.054,{"date":1489,"open":547,"high":1490,"low":547,"close":1490,"change":1491,"percent_change":1492,"volume":381,"transactions":9,"vwap":1490},"2025-08-04",12.966,0.231,1.81,{"date":1494,"open":808,"high":1495,"low":808,"close":1495,"change":1496,"percent_change":1497,"volume":381,"transactions":9,"vwap":1495},"2025-08-01",12.735,-0.179,-1.39,{"date":1499,"open":617,"high":617,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":401,"transactions":9,"vwap":1500},"2025-07-31",12.914,-0.181,-1.38,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1250,"percent_change":1506,"volume":381,"transactions":9,"vwap":1505},"2025-07-30",13.095,-0.87,{"date":1508,"open":1145,"high":908,"low":1045,"close":1045,"change":443,"percent_change":482,"volume":1509,"transactions":9,"vwap":1045},"2025-07-29",2200,{"date":1511,"open":1144,"high":875,"low":866,"close":1512,"change":1513,"percent_change":644,"volume":1514,"transactions":9,"vwap":1512},"2025-07-28",13.234,-0.061,1900,{"date":1516,"open":887,"high":887,"low":887,"close":887,"change":1517,"percent_change":1348,"volume":381,"transactions":9,"vwap":887},"2025-07-25",-0.044,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1428,"percent_change":599,"volume":381,"transactions":9,"vwap":1520},"2025-07-24",13.339,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":486,"percent_change":1524,"volume":401,"transactions":9,"vwap":1523},"2025-07-23",13.314,0.96,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":381,"transactions":9,"vwap":1527},"2025-07-22",13.187,0.132,1.01,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":44,"volume":381,"transactions":9,"vwap":1532},"2025-07-21",13.055,0.062,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":663,"percent_change":1537,"volume":381,"transactions":9,"vwap":1536},"2025-07-18",12.993,0.62,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1537,"volume":381,"transactions":9,"vwap":1540},"2025-07-17",12.913,0.079,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1443,"percent_change":724,"volume":381,"transactions":9,"vwap":1544},"2025-07-16",12.834,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":381,"transactions":9,"vwap":1547},"2025-07-15",12.874,0.162,1.27,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":450,"transactions":9,"vwap":1553},"2025-07-14",12.74,12.712,0.082,0.65,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":752,"percent_change":663,"volume":381,"transactions":9,"vwap":1558},"2025-07-11",12.63,{"date":1560,"open":705,"high":705,"low":705,"close":705,"change":1112,"percent_change":685,"volume":381,"transactions":9,"vwap":705},"2025-07-10",{"date":1562,"open":255,"high":255,"low":255,"close":255,"change":1563,"percent_change":232,"volume":381,"transactions":9,"vwap":255},"2025-07-09",-0.054,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1015,"percent_change":126,"volume":381,"transactions":9,"vwap":1567},"2025-07-08",12.68,12.654,{"date":1569,"open":657,"high":657,"low":657,"close":657,"change":1570,"percent_change":72,"volume":381,"transactions":9,"vwap":657},"2025-07-07",-0.065,{"date":1572,"open":807,"high":807,"low":807,"close":807,"change":803,"percent_change":804,"volume":381,"transactions":9,"vwap":807},"2025-07-03",{"date":1574,"open":1575,"high":631,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":407,"transactions":9,"vwap":1576},"2025-07-02",12.72,12.703,-0.097,-0.76,{"date":1580,"open":690,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":1584,"volume":424,"transactions":9,"vwap":1581},"2025-07-01",12.8,12.791,0.008,0.06,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":392,"percent_change":1588,"volume":381,"transactions":9,"vwap":1587},"2025-06-30",12.792,0.09,{"date":1590,"open":1581,"high":1581,"low":1591,"close":1591,"change":1592,"percent_change":315,"volume":381,"transactions":9,"vwap":1591},"2025-06-27",12.78,-0.051,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1176,"percent_change":1588,"volume":381,"transactions":9,"vwap":1595},"2025-06-26",12.831,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":443,"percent_change":895,"volume":381,"transactions":9,"vwap":1598},"2025-06-25",12.82,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":450,"transactions":9,"vwap":1602},"2025-06-24",12.801,12.844,0.334,2.67,{"date":1606,"open":273,"high":273,"low":768,"close":768,"change":1607,"percent_change":1608,"volume":381,"transactions":9,"vwap":768},"2025-06-23",0.169,1.37,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":450,"transactions":9,"vwap":1612},"2025-06-20",12.38,12.341,-0.164,-1.31,{"date":1616,"open":1617,"high":1617,"low":460,"close":460,"change":928,"percent_change":1618,"volume":450,"transactions":9,"vwap":460},"2025-06-18",12.64,-1.07,{"date":1620,"open":1617,"high":1617,"low":1617,"close":1617,"change":1621,"percent_change":1622,"volume":381,"transactions":9,"vwap":1617},"2025-06-17",-0.134,-1.05,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":653,"percent_change":654,"volume":381,"transactions":9,"vwap":1625},"2025-06-16",12.774,{"date":1627,"open":256,"high":256,"low":256,"close":256,"change":1628,"percent_change":373,"volume":381,"transactions":9,"vwap":256},"2025-06-13",-0.189,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":701,"percent_change":151,"volume":381,"transactions":9,"vwap":1631},"2025-06-12",12.804,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1176,"percent_change":1588,"volume":381,"transactions":9,"vwap":1634},"2025-06-11",12.799,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":422,"percent_change":619,"volume":450,"transactions":9,"vwap":1638},"2025-06-10",12.695,12.788,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":685,"percent_change":1549,"volume":381,"transactions":9,"vwap":1641},"2025-06-09",12.719,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1592,"percent_change":315,"volume":381,"transactions":9,"vwap":1644},"2025-06-06",12.559,{"date":1646,"open":189,"high":189,"low":189,"close":189,"change":1647,"percent_change":1648,"volume":381,"transactions":9,"vwap":189},"2025-06-05",0.049,0.39,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":1400,"percent_change":1652,"volume":381,"transactions":9,"vwap":1651},"2025-06-04",12.561,1.63,{"date":1654,"open":321,"high":289,"low":321,"close":289,"change":1583,"percent_change":1584,"volume":1655,"transactions":9,"vwap":289},"2025-06-03",4300,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1068,"volume":381,"transactions":9,"vwap":1658},"2025-06-02",12.352,0.092,{"date":1661,"open":397,"high":397,"low":397,"close":397,"change":1628,"percent_change":1662,"volume":381,"transactions":9,"vwap":397},"2025-05-30",-1.52,{"date":1664,"open":495,"high":495,"low":1665,"close":1665,"change":1067,"percent_change":217,"volume":401,"transactions":9,"vwap":1665},"2025-05-29",12.449,{"date":1667,"open":1668,"high":1611,"low":1669,"close":1669,"change":1670,"percent_change":1042,"volume":175,"transactions":9,"vwap":1669},"2025-05-28",12.368,12.348,-0.119,{"date":1672,"open":1673,"high":414,"low":1674,"close":1675,"change":803,"percent_change":804,"volume":830,"transactions":9,"vwap":1675},"2025-05-27",12.53,12.464,12.467,{"date":1677,"open":272,"high":769,"low":272,"close":768,"change":1678,"percent_change":1319,"volume":566,"transactions":9,"vwap":768},"2025-05-23",0.036,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":1578,"volume":381,"transactions":9,"vwap":1681},"2025-05-22",12.474,-0.096,{"date":1684,"open":189,"high":189,"low":785,"close":785,"change":1093,"percent_change":1685,"volume":583,"transactions":9,"vwap":785},"2025-05-21",-0.16,{"date":1687,"open":17,"high":17,"low":17,"close":17,"change":1129,"percent_change":101,"volume":381,"transactions":9,"vwap":17},"2025-05-20",{"date":1689,"open":419,"high":1690,"low":841,"close":1690,"change":706,"percent_change":416,"volume":863,"transactions":9,"vwap":1690},"2025-05-19",12.524,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":199,"percent_change":200,"volume":381,"transactions":9,"vwap":1693},"2025-05-16",12.419,{"date":1695,"open":1696,"high":421,"low":1696,"close":421,"change":535,"percent_change":674,"volume":450,"transactions":9,"vwap":421},"2025-05-15",12.34,{"date":1698,"open":384,"high":1699,"low":384,"close":769,"change":599,"percent_change":1700,"volume":583,"transactions":9,"vwap":769},"2025-05-14",12.58,1.54,{"date":1702,"open":1703,"high":1703,"low":335,"close":335,"change":1195,"percent_change":1578,"volume":407,"transactions":9,"vwap":335},"2025-05-13",12.37,{"date":1705,"open":420,"high":420,"low":1706,"close":1706,"change":241,"percent_change":1707,"volume":863,"transactions":9,"vwap":1706},"2025-05-12",12.425,2.9,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":712,"percent_change":1711,"volume":381,"transactions":9,"vwap":1710},"2025-05-09",12.075,-0.55,{"date":1713,"open":345,"high":345,"low":764,"close":1714,"change":1715,"percent_change":1716,"volume":863,"transactions":9,"vwap":1714},"2025-05-08",12.142,0.087,0.72,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":407,"transactions":9,"vwap":1721},"2025-05-07",12.03,12.07,12.055,-0.214,-1.74,{"date":1725,"open":760,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":406,"volume":175,"transactions":9,"vwap":1727},"2025-05-06",12.319,12.269,0.138,{"date":1730,"open":370,"high":390,"low":370,"close":1731,"change":1732,"percent_change":1093,"volume":591,"transactions":9,"vwap":1731},"2025-05-05",12.131,-0.003,{"date":1734,"open":732,"high":732,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":381,"transactions":9,"vwap":1735},"2025-05-02",12.134,0.396,3.37,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":539,"percent_change":648,"volume":381,"transactions":9,"vwap":1740},"2025-05-01",11.738,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":393,"percent_change":477,"volume":434,"transactions":9,"vwap":1744},"2025-04-30",11.78,11.745,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1517,"percent_change":1479,"volume":175,"transactions":9,"vwap":1749},"2025-04-29",11.67,11.629,11.645,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":803,"percent_change":1755,"volume":401,"transactions":9,"vwap":1754},"2025-04-28",11.687,11.69,11.689,-0.37,{"date":1757,"open":1758,"high":1740,"low":1758,"close":1759,"change":1760,"percent_change":713,"volume":407,"transactions":9,"vwap":1759},"2025-04-25",11.704,11.732,-0.062,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1487,"percent_change":136,"volume":450,"transactions":9,"vwap":1764},"2025-04-24",11.84,11.794,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":381,"transactions":9,"vwap":1767},"2025-04-23",11.74,0.205,1.78,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":381,"transactions":9,"vwap":1772},"2025-04-22",11.535,0.321,2.86,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1410,"percent_change":111,"volume":450,"transactions":9,"vwap":1778},"2025-04-21",11.23,11.214,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":663,"volume":407,"transactions":9,"vwap":1782},"2025-04-17",11.3,11.233,0.009,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":924,"volume":401,"transactions":9,"vwap":1787},"2025-04-16",11.24,11.224,-0.159,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":381,"transactions":9,"vwap":1792},"2025-04-15",11.351,11.383,-0.084,-0.73,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":424,"transactions":9,"vwap":1799},"2025-04-14",11.476,11.448,11.467,0.191,1.69,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":381,"transactions":9,"vwap":1804},"2025-04-11",11.276,0.295,2.69,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1159,"percent_change":1812,"volume":583,"transactions":9,"vwap":1811},"2025-04-10",11.105,10.98,10.981,-0.42,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":450,"transactions":9,"vwap":1816},"2025-04-09",10.74,11.027,0.649,6.25,{"date":1820,"open":1821,"high":1821,"low":178,"close":178,"change":1822,"percent_change":1823,"volume":591,"transactions":9,"vwap":178},"2025-04-08",10.81,-0.113,-1.08,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":591,"transactions":9,"vwap":1826},"2025-04-07",10.491,-0.691,-6.18,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":450,"transactions":9,"vwap":1831},"2025-04-04",11.182,-0.751,-6.29,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":111,"percent_change":924,"volume":407,"transactions":9,"vwap":1837},"2025-04-03",11.951,11.933,{"date":1839,"open":1840,"high":764,"low":1840,"close":1841,"change":1842,"percent_change":1140,"volume":566,"transactions":9,"vwap":1841},"2025-04-02",12.095,12.103,0.024,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1054,"volume":381,"transactions":9,"vwap":1845},"2025-04-01",12.079,0.004,{"date":1848,"open":1849,"high":1710,"low":1849,"close":1710,"change":1850,"percent_change":531,"volume":381,"transactions":9,"vwap":1710},"2025-03-31",12.022,-0.071,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":407,"transactions":9,"vwap":1854},"2025-03-28",12.139,12.146,-0.299,-2.4,{"date":1858,"open":781,"high":781,"low":781,"close":781,"change":359,"percent_change":1463,"volume":381,"transactions":9,"vwap":781},"2025-03-27",{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":663,"percent_change":1862,"volume":381,"transactions":9,"vwap":1861},"2025-03-26",12.2,0.66,{"date":1864,"open":764,"high":764,"low":764,"close":764,"change":1865,"percent_change":502,"volume":381,"transactions":9,"vwap":764},"2025-03-25",-0.124,{"date":1867,"open":396,"high":396,"low":396,"close":396,"change":1868,"percent_change":946,"volume":381,"transactions":9,"vwap":396},"2025-03-24",0.046,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":347,"volume":450,"transactions":9,"vwap":1872},"2025-03-21",12.21,12.198,-0.282,{"date":1875,"open":505,"high":505,"low":505,"close":505,"change":1755,"percent_change":1876,"volume":381,"transactions":9,"vwap":505},"2025-03-20",-2.88,{"date":1878,"open":860,"high":860,"low":860,"close":860,"change":1879,"percent_change":1026,"volume":381,"transactions":9,"vwap":860},"2025-03-19",0.014,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1410,"percent_change":399,"volume":381,"transactions":9,"vwap":1882},"2025-03-18",12.836,{"date":1884,"open":17,"high":1885,"low":17,"close":1885,"change":565,"percent_change":1886,"volume":401,"transactions":9,"vwap":1885},"2025-03-17",12.855,2.06,{"date":1888,"open":657,"high":657,"low":657,"close":657,"change":1889,"percent_change":1890,"volume":381,"transactions":9,"vwap":657},"2025-03-14",0.371,3.04,{"date":1892,"open":1871,"high":437,"low":1871,"close":437,"change":1517,"percent_change":1893,"volume":401,"transactions":9,"vwap":437},"2025-03-13",-0.36,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":399,"volume":591,"transactions":9,"vwap":1897},"2025-03-12",12.23,12.268,-0.018,{"date":1900,"open":398,"high":1901,"low":1896,"close":1901,"change":1072,"percent_change":1537,"volume":407,"transactions":9,"vwap":1901},"2025-03-11",12.286,{"date":1903,"open":320,"high":320,"low":1904,"close":1871,"change":1905,"percent_change":1906,"volume":1283,"transactions":9,"vwap":1871},"2025-03-10",12.14,-0.284,-2.27,{"date":1908,"open":459,"high":459,"low":384,"close":1909,"change":1517,"percent_change":1910,"volume":714,"transactions":9,"vwap":1909},"2025-03-07",12.494,-0.35,{"date":1912,"open":711,"high":1913,"low":711,"close":1913,"change":385,"percent_change":1914,"volume":566,"transactions":9,"vwap":1913},"2025-03-06",12.538,1.52,{"date":1916,"open":1871,"high":405,"low":1871,"close":405,"change":1917,"percent_change":1918,"volume":863,"transactions":9,"vwap":405},"2025-03-05",0.494,4.17,{"date":182,"open":1920,"high":1921,"low":1920,"close":1921,"change":1129,"percent_change":423,"volume":566,"transactions":9,"vwap":1921},11.79,11.856]