[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCGG":3,"homepage-market-summary":25,"stock-historical-PCGG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PCGG","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 Global Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},11.57,11.61,11.6101,11.6177,-0.0477,-0.41,8054.92,12.65,9.705,95278.39288425926,63.3,742,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":35},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":35},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":35},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":35},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":35},"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":20,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},72334,26401832.863,-1.87,"2025-03-04",[179,182,189,198,206,216,224,233,240,249,259,268,275,284,291,301,308,317,327,336,345,353,360,368,374,381,388,395,401,408,414,420,426,432,441,448,454,461,467,475,482,487,492,498,503,511,518,523,530,537,541,547,552,559,566,573,576,582,588,594,599,605,608,613,619,624,627,632,637,641,647,652,658,662,669,674,679,685,689,693,698,705,709,714,716,721,725,731,738,746,751,756,761,766,773,781,788,794,802,810,816,823,830,837,844,849,855,860,868,872,877,882,890,894,898,904,909,913,918,922,925,930,934,938,943,946,950,956,962,967,972,975,979,983,988,993,999,1006,1013,1019,1026,1031,1037,1042,1049,1057,1065,1072,1079,1085,1092,1098,1105,1110,1117,1122,1129,1134,1137,1141,1144,1148,1153,1159,1166,1170,1173,1177,1182,1187,1191,1196,1199,1205,1210,1215,1219,1222,1226,1231,1236,1243,1250,1255,1258,1266,1270,1274,1281,1286,1292,1297,1301,1306,1310,1315,1322,1329,1336,1342,1346,1351,1355,1360,1368,1373,1378,1382,1388,1394,1397,1402,1407,1412,1420,1427,1433,1440,1447,1453,1457,1462,1466,1471,1475,1479,1483,1487,1491,1494,1500,1504,1509,1513,1519,1523,1530,1535,1542,1548,1552,1557,1560,1565,1569,1574,1581,1585,1592,1597,1601,1604,1609,1612,1616,1620,1624,1630,1636,1640,1645,1650,1655,1659,1664,1668,1672,1675,1678,1681,1683,1687,1690,1695,1699,1702,1708,1712,1719,1724,1728,1733,1737,1743,1749,1754,1757,1764,1769,1776,1782,1786,1790,1792,1795,1798,1801,1804,1809,1812,1815,1818,1822,1826,1829,1832,1838,1842,1845,1848,1855,1861,1864,1867,1871,1874,1877,1881,1888,1894,1899,1906,1911,1915,1920,1926,1933,1938,1943,1949,1955,1961,1969,1977,1985,1990,1997,2003,2009,2017,2023,2029,2033,2040,2045,2050,2054,2061,2065,2071,2076,2081,2084,2089,2096,2100,2105,2109,2113,2120,2125,2128,2131,2135,2139],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},28,11.5823,{"date":183,"open":16,"high":16,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-08-13",0.1227,1.07,169.92,16,11.5825,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-08-12",11.51,11.495,-0.035,-0.3,1032.92,15,11.5169,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-08-11",11.53,-0.04,-0.35,162.92,14,11.5663,{"date":207,"open":208,"high":209,"low":210,"close":13,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-08-10",11.5601,11.573156,11.56,0.07,0.61,952.92,18,11.5636,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":148,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-08-07",11.49,11.5,0.35,1007.92,23,11.4906,{"date":225,"open":219,"high":219,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-08-06",11.44,11.46,-0.03,-0.26,4535.92,33,11.4499,{"date":234,"open":14,"high":14,"low":235,"close":218,"change":236,"percent_change":85,"volume":237,"transactions":238,"vwap":239},"2026-08-05",11.48,0.0255,9740.92,36,11.5008,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-04",11.401,11.4645,0.1803,1.6,3153.136,29,11.4059,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-03",11.25,11.31,11.2842,0.1842,1.66,1861.92,20,11.2877,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":231,"vwap":267},"2026-07-31",11.06,11.1,11.05,0.1088,0.99,1189.972,11.0617,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":204,"vwap":274},"2026-07-30",10.9912,0.239,2.22,65.92,10.9381,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-07-29",10.75,10.7522,-0.1184,-1.09,1890.92,19,10.7537,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":187,"vwap":290},"2026-07-28",10.8706,0.0638,0.59,149.92,10.8251,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-07-27",10.82,10.8,10.8068,0.1095,1.02,3052.92,22,10.815,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":204,"vwap":307},"2026-07-24",10.6973,0.003,0.03,41.92,10.729,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":282,"vwap":316},"2026-07-23",10.74,10.7401,10.6943,-0.1788,-1.64,275.92,10.7331,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-07-22",10.89,10.92,10.8731,-0.1219,-1.11,10200.92,62,10.9034,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":214,"vwap":335},"2026-07-21",11.0077,10.98,10.995,0.0008,0.01,1042.92,10.9906,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":247,"vwap":344},"2026-07-20",11.03,11.0487,10.9942,0.0394,0.36,4177.92,11.0382,{"date":346,"open":330,"high":330,"low":320,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-07-17",10.9548,-0.1315,-1.19,609.92,17,10.953,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":357,"volume":306,"transactions":358,"vwap":359},"2026-07-16",11.0863,-0.0887,-0.79,12,11.0864,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":257,"vwap":367},"2026-07-15",11.09,11.175,0.1087,0.98,4337.515,11.1601,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":333,"volume":320,"transactions":372,"vwap":373},"2026-07-14",11.0663,0.0015,10,11.0454,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":186,"transactions":358,"vwap":380},"2026-07-13",11.1227,11.0648,-0.0602,-0.54,11.1202,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":9,"vwap":384},"2026-07-10",11.07,11.125,0.06,0.54,800,{"date":389,"open":338,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":9,"vwap":390},"2026-07-09",11.065,11.02,0.021,0.19,40200,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":9,"vwap":397},"2026-07-08",11.044,-0.027,-0.24,200,{"date":402,"open":403,"high":403,"low":383,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":404},"2026-07-07",11.121,11.071,-0.074,-0.66,2900,{"date":409,"open":262,"high":410,"low":262,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":9,"vwap":410},"2026-07-06",11.145,0.124,1.13,4100,{"date":415,"open":262,"high":262,"low":330,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":9,"vwap":416},"2026-07-02",11.021,0.031,0.28,16400,{"date":421,"open":320,"high":422,"low":320,"close":423,"change":305,"percent_change":424,"volume":425,"transactions":9,"vwap":423},"2026-07-01",11.01,10.99,0.27,6100,{"date":427,"open":320,"high":428,"low":320,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":428},"2026-06-30",10.96,0.136,1.26,2500,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":9,"vwap":437},"2026-06-29",10.835,10.865,10.79,10.824,0.132,1.23,7300,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":9,"vwap":444},"2026-06-26",10.62,10.692,0.099,0.93,300,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":172,"transactions":9,"vwap":451},"2026-06-25",10.68,10.593,-0.067,-0.63,{"date":455,"open":450,"high":456,"low":457,"close":458,"change":459,"percent_change":459,"volume":460,"transactions":9,"vwap":458},"2026-06-24",10.73,10.65,10.66,0,2100,{"date":462,"open":458,"high":463,"low":458,"close":458,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":458},"2026-06-23",10.715,-0.188,-1.73,1700,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-06-22",10.9,10.83,10.848,-0.206,-1.86,900,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":478},"2026-06-18",11.04,11.054,0.191,1.76,100,{"date":483,"open":383,"high":383,"low":484,"close":484,"change":485,"percent_change":323,"volume":486,"transactions":9,"vwap":484},"2026-06-17",10.863,-0.122,2800,{"date":488,"open":338,"high":338,"low":489,"close":489,"change":405,"percent_change":490,"volume":491,"transactions":9,"vwap":489},"2026-06-16",10.985,-0.67,3100,{"date":493,"open":384,"high":384,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-06-15",11.059,0.229,2.11,700,{"date":499,"open":470,"high":470,"low":500,"close":470,"change":501,"percent_change":430,"volume":502,"transactions":9,"vwap":470},"2026-06-12",10.81,0.135,2700,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-06-11",10.7,10.635,10.695,-0.015,-0.14,4400,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":514},"2026-06-10",10.86,10.71,-0.22,-2.01,400,{"date":519,"open":338,"high":338,"low":520,"close":520,"change":521,"percent_change":522,"volume":517,"transactions":9,"vwap":520},"2026-06-09",10.93,0.023,0.21,{"date":524,"open":525,"high":525,"low":319,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":526},"2026-06-08",10.94,10.907,0.011,0.1,2200,{"date":531,"open":383,"high":383,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":533},"2026-06-05",10.895,10.896,-0.344,-3.06,1300,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":528,"percent_change":118,"volume":400,"transactions":9,"vwap":540},"2026-06-04",11.13,11.24,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":447,"transactions":9,"vwap":544},"2026-06-03",11.19,11.14,-0.165,-1.46,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":400,"transactions":9,"vwap":549},"2026-06-02",11.305,-0.106,-0.93,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-06-01",11.32,11.411,0.151,1.34,7400,{"date":560,"open":540,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":561},"2026-05-29",11.26,11.23,0.088,0.79,500,{"date":567,"open":568,"high":569,"low":570,"close":569,"change":571,"percent_change":185,"volume":572,"transactions":9,"vwap":569},"2026-05-28",11.11,11.172,11.105,0.118,1100,{"date":574,"open":423,"high":261,"low":423,"close":478,"change":575,"percent_change":385,"volume":466,"transactions":9,"vwap":478},"2026-05-27",0.007,{"date":577,"open":422,"high":578,"low":422,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-05-26",11.047,0.074,0.67,1500,{"date":583,"open":261,"high":261,"low":428,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-05-22",10.973,-0.009,-0.08,3700,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":387,"transactions":9,"vwap":591},"2026-05-21",10.85,10.982,0.042,0.38,{"date":595,"open":320,"high":525,"low":596,"close":525,"change":597,"percent_change":598,"volume":172,"transactions":9,"vwap":525},"2026-05-20",10.91,0.09,0.83,{"date":600,"open":601,"high":601,"low":293,"close":590,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":590},"2026-05-19",10.911,-0.05,-0.46,38000,{"date":606,"open":513,"high":525,"low":607,"close":469,"change":305,"percent_change":418,"volume":419,"transactions":9,"vwap":469},"2026-05-18",10.84,{"date":609,"open":607,"high":596,"low":470,"close":610,"change":611,"percent_change":612,"volume":474,"transactions":9,"vwap":610},"2026-05-15",10.87,-0.095,-0.87,{"date":614,"open":520,"high":615,"low":520,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-05-14",10.965,0.11,1.01,1900,{"date":620,"open":294,"high":621,"low":294,"close":621,"change":622,"percent_change":623,"volume":447,"transactions":9,"vwap":621},"2026-05-13",10.855,0.025,0.23,{"date":625,"open":434,"high":607,"low":293,"close":470,"change":201,"percent_change":626,"volume":502,"transactions":9,"vwap":470},"2026-05-12",-0.37,{"date":628,"open":629,"high":525,"low":610,"close":610,"change":630,"percent_change":631,"volume":502,"transactions":9,"vwap":610},"2026-05-11",10.915,-0.09,-0.82,{"date":633,"open":423,"high":423,"low":634,"close":428,"change":635,"percent_change":636,"volume":407,"transactions":9,"vwap":428},"2026-05-08",10.95,-0.081,-0.73,{"date":638,"open":263,"high":263,"low":639,"close":639,"change":640,"percent_change":202,"volume":517,"transactions":9,"vwap":639},"2026-05-07",11.041,-0.039,{"date":642,"open":477,"high":643,"low":477,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-05-06",11.08,0.161,1.47,3900,{"date":648,"open":520,"high":520,"low":649,"close":649,"change":650,"percent_change":651,"volume":491,"transactions":9,"vwap":649},"2026-05-05",10.919,-0.053,-0.48,{"date":653,"open":654,"high":654,"low":634,"close":655,"change":656,"percent_change":202,"volume":657,"transactions":9,"vwap":655},"2026-05-04",11,10.972,-0.038,1400,{"date":659,"open":338,"high":263,"low":422,"close":422,"change":660,"percent_change":661,"volume":387,"transactions":9,"vwap":422},"2026-05-01",0.097,0.89,{"date":663,"open":590,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":664},"2026-04-30",10.913,10.78,0.048,0.44,3500,{"date":670,"open":513,"high":435,"low":607,"close":435,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":435},"2026-04-29",0.02,0.18,2600,{"date":675,"open":607,"high":469,"low":607,"close":676,"change":677,"percent_change":678,"volume":517,"transactions":9,"vwap":676},"2026-04-28",10.845,-0.16,-1.45,{"date":680,"open":422,"high":422,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-04-27",11.0050001,-0.025,-0.23,6000,{"date":686,"open":320,"high":338,"low":596,"close":338,"change":687,"percent_change":688,"volume":587,"transactions":9,"vwap":338},"2026-04-24",0.13,1.19,{"date":690,"open":330,"high":330,"low":470,"close":469,"change":515,"percent_change":691,"volume":692,"transactions":9,"vwap":469},"2026-04-23",-1.98,5500,{"date":694,"open":422,"high":695,"low":422,"close":695,"change":696,"percent_change":697,"volume":587,"transactions":9,"vwap":695},"2026-04-22",11.12,0.183,1.67,{"date":699,"open":643,"high":643,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-04-21",10.935,10.937,-0.093,-0.84,5300,{"date":706,"open":422,"high":338,"low":330,"close":338,"change":228,"percent_change":707,"volume":708,"transactions":9,"vwap":338},"2026-04-20",-0.27,2400,{"date":710,"open":643,"high":568,"low":711,"close":261,"change":712,"percent_change":713,"volume":529,"transactions":9,"vwap":261},"2026-04-17",11.055,0.145,1.33,{"date":715,"open":330,"high":330,"low":596,"close":629,"change":508,"percent_change":509,"volume":407,"transactions":9,"vwap":629},"2026-04-16",{"date":717,"open":590,"high":520,"low":607,"close":520,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":520},"2026-04-15",0.2,1.86,4000,{"date":722,"open":723,"high":277,"low":505,"close":456,"change":687,"percent_change":439,"volume":724,"transactions":9,"vwap":456},"2026-04-14",10.72,1600,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":618,"transactions":9,"vwap":728},"2026-04-13",10.35,10.6,0.214,2.06,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":529,"transactions":9,"vwap":735},"2026-04-10",10.44,10.46,10.386,-0.014,-0.13,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":724,"transactions":9,"vwap":743},"2026-04-09",10.39,10.42,10.36,10.4,-0.06,-0.57,{"date":747,"open":748,"high":748,"low":741,"close":734,"change":749,"percent_change":750,"volume":668,"transactions":9,"vwap":734},"2026-04-08",10.55,0.33,3.26,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":333,"percent_change":528,"volume":708,"transactions":9,"vwap":754},"2026-04-07",10.09,10.13,10.04,{"date":757,"open":758,"high":754,"low":758,"close":759,"change":671,"percent_change":718,"volume":760,"transactions":9,"vwap":759},"2026-04-06",10.06,10.12,4600,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":333,"percent_change":528,"volume":765,"transactions":9,"vwap":764},"2026-04-02",9.87,10.1,5400,{"date":767,"open":768,"high":769,"low":770,"close":753,"change":771,"percent_change":772,"volume":425,"transactions":9,"vwap":753},"2026-04-01",10.137,10.19,10.03,0.05,0.5,{"date":774,"open":775,"high":776,"low":777,"close":755,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":755},"2026-03-31",9.88,10.05,9.86,0.286,2.93,4500,{"date":782,"open":783,"high":784,"low":21,"close":785,"change":786,"percent_change":597,"volume":787,"transactions":9,"vwap":785},"2026-03-30",9.77,9.82,9.754,0.009,4700,{"date":789,"open":777,"high":777,"low":790,"close":791,"change":399,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-03-27",9.743,9.745,-2.4,7800,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-03-26",10.16,9.98,9.985,-0.199,-1.95,14300,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-03-25",10.26,10.14,10.184,0.044,0.43,54100,{"date":811,"open":796,"high":769,"low":812,"close":805,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":805},"2026-03-24",10.11,-0.127,-1.24,6200,{"date":817,"open":818,"high":742,"low":819,"close":820,"change":821,"percent_change":245,"volume":822,"transactions":9,"vwap":820},"2026-03-23",10.33,10.23,10.267,0.162,9400,{"date":824,"open":819,"high":819,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-03-20",10.07,10.105,-0.205,-1.99,22000,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-03-19",10.21,10.31,-0.021,-0.2,5700,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-03-18",10.51,10.331,-0.189,-1.8,3000,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":744,"percent_change":745,"volume":848,"transactions":9,"vwap":847},"2026-03-17",10.59,10.52,40500,{"date":850,"open":847,"high":443,"low":847,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-03-16",10.58,0.15,1.44,26100,{"date":856,"open":857,"high":857,"low":740,"close":858,"change":630,"percent_change":859,"volume":822,"transactions":9,"vwap":858},"2026-03-13",10.615,10.43,-0.86,{"date":861,"open":862,"high":863,"low":864,"close":847,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":847},"2026-03-12",10.63,10.64,10.47,-0.21,-1.96,14926700,{"date":869,"open":665,"high":665,"low":870,"close":456,"change":602,"percent_change":603,"volume":871,"transactions":9,"vwap":456},"2026-03-11",10.67,34100,{"date":873,"open":874,"high":610,"low":505,"close":665,"change":228,"percent_change":875,"volume":876,"transactions":9,"vwap":665},"2026-03-10",10.755,-0.28,37000,{"date":878,"open":443,"high":607,"low":851,"close":500,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":500},"2026-03-09",0.033,0.31,47100,{"date":883,"open":310,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-03-06",10.823,10.69,10.777,-0.013,-0.12,29100,{"date":891,"open":470,"high":892,"low":456,"close":436,"change":682,"percent_change":683,"volume":893,"transactions":9,"vwap":436},"2026-03-05",10.864,41100,{"date":895,"open":310,"high":513,"low":310,"close":300,"change":712,"percent_change":896,"volume":897,"transactions":9,"vwap":300},"2026-03-04",1.36,48400,{"date":899,"open":851,"high":514,"low":900,"close":870,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":870},"2026-03-03",10.48,-0.124,-1.15,56400,{"date":905,"open":862,"high":500,"low":862,"close":906,"change":907,"percent_change":399,"volume":908,"transactions":9,"vwap":906},"2026-03-02",10.794,-0.026,38800,{"date":910,"open":665,"high":434,"low":665,"close":293,"change":193,"percent_change":911,"volume":912,"transactions":9,"vwap":293},"2026-02-27",-0.32,34800,{"date":914,"open":513,"high":513,"low":915,"close":621,"change":916,"percent_change":771,"volume":917,"transactions":9,"vwap":621},"2026-02-26",10.77,0.005,38900,{"date":919,"open":607,"high":920,"low":607,"close":590,"change":528,"percent_change":446,"volume":921,"transactions":9,"vwap":590},"2026-02-25",10.875,38700,{"date":923,"open":277,"high":436,"low":456,"close":277,"change":771,"percent_change":123,"volume":924,"transactions":9,"vwap":277},"2026-02-24",65300,{"date":926,"open":320,"high":520,"low":450,"close":505,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":505},"2026-02-23",-0.265,-2.42,38200,{"date":931,"open":469,"high":423,"low":469,"close":615,"change":932,"percent_change":138,"volume":933,"transactions":9,"vwap":615},"2026-02-20",0.115,34400,{"date":935,"open":936,"high":435,"low":915,"close":590,"change":602,"percent_change":603,"volume":937,"transactions":9,"vwap":590},"2026-02-19",10.861,52300,{"date":939,"open":277,"high":520,"low":277,"close":469,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":469},"2026-02-18",0.16,1.49,43000,{"date":944,"open":870,"high":915,"low":457,"close":310,"change":148,"percent_change":945,"volume":908,"transactions":9,"vwap":310},"2026-02-17",0.37,{"date":947,"open":723,"high":948,"low":870,"close":505,"change":459,"percent_change":459,"volume":949,"transactions":9,"vwap":505},"2026-02-13",10.779,34700,{"date":951,"open":952,"high":952,"low":505,"close":505,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":505},"2026-02-12",10.97,-0.243,-2.22,37500,{"date":957,"open":952,"high":654,"low":469,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-02-11",10.943,-0.098,-0.89,36200,{"date":963,"open":964,"high":965,"low":477,"close":639,"change":392,"percent_change":393,"volume":966,"transactions":9,"vwap":639},"2026-02-10",11.15,11.17,83400,{"date":968,"open":422,"high":969,"low":422,"close":391,"change":211,"percent_change":970,"volume":971,"transactions":9,"vwap":391},"2026-02-09",11.077,0.64,20600,{"date":973,"open":319,"high":615,"low":610,"close":634,"change":616,"percent_change":617,"volume":974,"transactions":9,"vwap":634},"2026-02-06",40600,{"date":976,"open":654,"high":654,"low":607,"close":607,"change":865,"percent_change":977,"volume":978,"transactions":9,"vwap":607},"2026-02-05",-1.9,27500,{"date":980,"open":362,"high":695,"low":423,"close":263,"change":509,"percent_change":981,"volume":982,"transactions":9,"vwap":263},"2026-02-04",-1.25,152100,{"date":984,"open":985,"high":985,"low":964,"close":543,"change":626,"percent_change":986,"volume":987,"transactions":9,"vwap":543},"2026-02-03",11.41,-3.2,80700,{"date":989,"open":235,"high":990,"low":235,"close":210,"change":991,"percent_change":41,"volume":992,"transactions":9,"vwap":210},"2026-02-02",11.62,0.055,56100,{"date":994,"open":995,"high":995,"low":218,"close":996,"change":509,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-01-30",11.6,11.505,-1.2,8700,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":888,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-01-29",11.69,11.47,11.645,-1.02,16000,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":305,"volume":1012,"transactions":9,"vwap":1010},"2026-01-28",11.81,11.73,11.765,0.004,58200,{"date":1014,"open":1015,"high":1016,"low":1009,"close":1017,"change":459,"percent_change":459,"volume":1018,"transactions":9,"vwap":1017},"2026-01-27",11.75,11.77,11.761,21600,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1017,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1017},"2026-01-26",11.76,11.79,0.066,0.56,45500,{"date":1027,"open":1028,"high":1009,"low":554,"close":1029,"change":991,"percent_change":123,"volume":1030,"transactions":9,"vwap":1029},"2026-01-23",11.64,11.695,51600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1028,"change":771,"percent_change":808,"volume":1036,"transactions":9,"vwap":1028},"2026-01-22",11.67,11.68,11.63,38100,{"date":1038,"open":995,"high":1039,"low":200,"close":1040,"change":417,"percent_change":424,"volume":1041,"transactions":9,"vwap":1040},"2026-01-21",11.66,11.59,44000,{"date":1043,"open":1035,"high":1001,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-01-20",11.55,11.559,-0.271,-2.29,56700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":228,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-01-16",11.82,11.87,11.795,11.83,-0.25,45800,{"date":1058,"open":1059,"high":1060,"low":1054,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-01-15",11.9,11.91,11.86,-0.045,-0.38,55500,{"date":1066,"open":1067,"high":1067,"low":1051,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-01-14",11.95,11.905,-0.1,-0.83,19100,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":349,"volume":1078,"transactions":9,"vwap":1076},"2026-01-13",12.08,11.97,12.0050001,-0.145,81200,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":385,"percent_change":772,"volume":1084,"transactions":9,"vwap":1083},"2026-01-12",12.04,12.155,12.15,35800,{"date":1086,"open":1074,"high":1087,"low":1088,"close":1089,"change":333,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-01-09",12.13,12.045,12.09,0.08,25300,{"date":1093,"open":1089,"high":1094,"low":1095,"close":1074,"change":1096,"percent_change":1097,"volume":961,"transactions":9,"vwap":1074},"2026-01-08",12.11,12.06,-0.052,-0.43,{"date":1099,"open":1100,"high":1101,"low":1087,"close":1102,"change":1103,"percent_change":683,"volume":1104,"transactions":9,"vwap":1102},"2026-01-07",12.14,12.2,12.132,-0.028,28400,{"date":1106,"open":1074,"high":1107,"low":1074,"close":1107,"change":712,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-01-06",12.16,1.21,20800,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":501,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-01-05",11.93,12.05,12.015,1.14,24800,{"date":1118,"open":1075,"high":1075,"low":1054,"close":1119,"change":630,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-01-02",11.88,-0.75,63800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1075,"change":744,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1075},"2025-12-31",12.02,12.03,11.96,-0.5,9900,{"date":1130,"open":1081,"high":1131,"low":1125,"close":1125,"change":1132,"percent_change":108,"volume":1133,"transactions":9,"vwap":1125},"2025-12-30",12.07,-0.02,30300,{"date":1135,"open":1113,"high":1095,"low":1136,"close":1113,"change":1132,"percent_change":108,"volume":971,"transactions":9,"vwap":1113},"2025-12-29",12.01,{"date":1138,"open":1113,"high":1131,"low":1139,"close":1131,"change":671,"percent_change":1140,"volume":1084,"transactions":9,"vwap":1131},"2025-12-26",12.033,0.17,{"date":1142,"open":1143,"high":1113,"low":1143,"close":1113,"change":385,"percent_change":772,"volume":704,"transactions":9,"vwap":1113},"2025-12-24",11.99,{"date":1145,"open":1126,"high":1124,"low":1067,"close":1143,"change":1146,"percent_change":623,"volume":1147,"transactions":9,"vwap":1143},"2025-12-23",0.027,90200,{"date":1149,"open":1150,"high":1143,"low":1151,"close":1151,"change":991,"percent_change":133,"volume":1152,"transactions":9,"vwap":1151},"2025-12-22",11.967,11.963,49800,{"date":1154,"open":1052,"high":1155,"low":1052,"close":1156,"change":1157,"percent_change":1158,"volume":394,"transactions":9,"vwap":1156},"2025-12-19",11.94,11.908,0.108,0.92,{"date":1160,"open":1161,"high":1162,"low":1010,"close":1163,"change":1140,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2025-12-18",11.815,11.84,11.8,1.46,38300,{"date":1167,"open":1168,"high":1016,"low":1035,"close":1035,"change":737,"percent_change":323,"volume":1169,"transactions":9,"vwap":1035},"2025-12-17",11.74,48000,{"date":1171,"open":1021,"high":1021,"low":1029,"close":1021,"change":333,"percent_change":597,"volume":1172,"transactions":9,"vwap":1021},"2025-12-16",39000,{"date":1174,"open":1061,"high":1061,"low":1168,"close":1015,"change":509,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1015},"2025-12-15",-1.18,53300,{"date":1178,"open":1075,"high":1075,"low":1054,"close":1179,"change":1180,"percent_change":1181,"volume":987,"transactions":9,"vwap":1179},"2025-12-12",11.89,-0.07,-0.59,{"date":1183,"open":1059,"high":1143,"low":1184,"close":1126,"change":1185,"percent_change":586,"volume":1186,"transactions":9,"vwap":1126},"2025-12-11",11.85,-0.01,42900,{"date":1188,"open":1179,"high":1189,"low":1052,"close":1075,"change":148,"percent_change":77,"volume":1190,"transactions":9,"vwap":1075},"2025-12-10",11.98,33700,{"date":1192,"open":1193,"high":1067,"low":1059,"close":1112,"change":305,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1112},"2025-12-09",11.92,0.25,39700,{"date":1197,"open":1067,"high":1143,"low":1052,"close":1059,"change":744,"percent_change":1127,"volume":1198,"transactions":9,"vwap":1059},"2025-12-08",55100,{"date":1200,"open":1075,"high":1201,"low":1067,"close":1126,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1126},"2025-12-05",12.035,0.047,0.39,44900,{"date":1206,"open":1059,"high":1193,"low":1119,"close":1207,"change":1208,"percent_change":707,"volume":1209,"transactions":9,"vwap":1207},"2025-12-04",11.913,-0.032,51300,{"date":1211,"open":1060,"high":1126,"low":1060,"close":1212,"change":1213,"percent_change":687,"volume":1214,"transactions":9,"vwap":1212},"2025-12-03",11.945,0.015,56600,{"date":1216,"open":1217,"high":1124,"low":1112,"close":1112,"change":333,"percent_change":1090,"volume":1218,"transactions":9,"vwap":1112},"2025-12-02",11.966,79700,{"date":1220,"open":358,"high":1136,"low":1193,"close":1193,"change":630,"percent_change":1120,"volume":1221,"transactions":9,"vwap":1193},"2025-12-01",123900,{"date":1223,"open":1143,"high":1081,"low":1143,"close":1136,"change":1224,"percent_change":228,"volume":1225,"transactions":9,"vwap":1136},"2025-11-28",-0.004,45000,{"date":1227,"open":1136,"high":1125,"low":1143,"close":1228,"change":1229,"percent_change":55,"volume":1230,"transactions":9,"vwap":1228},"2025-11-26",12.014,0.054,44800,{"date":1232,"open":1008,"high":1233,"low":1008,"close":1126,"change":1234,"percent_change":185,"volume":1235,"transactions":9,"vwap":1126},"2025-11-25",11.977,0.127,59800,{"date":1237,"open":1238,"high":1162,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2025-11-24",11.72,11.833,0.178,1.53,63100,{"date":1244,"open":1245,"high":1246,"low":200,"close":1247,"change":1248,"percent_change":446,"volume":1249,"transactions":9,"vwap":1247},"2025-11-21",11.54,11.728,11.655,0.107,53700,{"date":1251,"open":1061,"high":1052,"low":1252,"close":1252,"change":1253,"percent_change":842,"volume":1254,"transactions":9,"vwap":1252},"2025-11-20",11.548,-0.212,71800,{"date":1256,"open":1034,"high":1008,"low":1034,"close":1021,"change":1229,"percent_change":133,"volume":1257,"transactions":9,"vwap":1021},"2025-11-19",54200,{"date":1259,"open":1260,"high":1021,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2025-11-18",11.7,11.644,11.706,-0.114,-0.96,57100,{"date":1267,"open":1112,"high":1112,"low":1016,"close":1051,"change":813,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1051},"2025-11-17",-1.06,69500,{"date":1271,"open":1179,"high":1125,"low":1179,"close":1272,"change":1103,"percent_change":683,"volume":1273,"transactions":9,"vwap":1272},"2025-11-14",11.947,70700,{"date":1275,"open":1094,"high":1100,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2025-11-13",11.961,11.975,-0.225,-1.84,53900,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1101,"change":1185,"percent_change":586,"volume":1285,"transactions":9,"vwap":1101},"2025-11-12",12.25,12.175,83700,{"date":1287,"open":1288,"high":1289,"low":1100,"close":1290,"change":211,"percent_change":33,"volume":1291,"transactions":9,"vwap":1290},"2025-11-11",12.151,12.24,12.21,70600,{"date":1293,"open":1095,"high":1083,"low":1113,"close":1100,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1100},"2025-11-10",0.165,1.38,73800,{"date":1298,"open":1059,"high":1277,"low":1054,"close":1277,"change":1299,"percent_change":603,"volume":1300,"transactions":9,"vwap":1277},"2025-11-07",-0.055,47600,{"date":1302,"open":1303,"high":1089,"low":1304,"close":1125,"change":515,"percent_change":842,"volume":1305,"transactions":9,"vwap":1125},"2025-11-06",12.065,11.981,79800,{"date":1307,"open":1101,"high":1308,"low":1101,"close":1283,"change":333,"percent_change":1090,"volume":1309,"transactions":9,"vwap":1283},"2025-11-05",12.305,36900,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1289,"change":683,"percent_change":1279,"volume":1314,"transactions":9,"vwap":1289},"2025-11-04",12.22,12.36,67000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":585,"percent_change":1180,"volume":1321,"transactions":9,"vwap":1320},"2025-11-03",12.5,12.525,12.42,12.47,41500,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":970,"volume":1328,"transactions":9,"vwap":1326},"2025-10-31",12.505,12.411,12.479,0.079,56900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":630,"percent_change":62,"volume":1335,"transactions":9,"vwap":1334},"2025-10-30",12.43,12.501,12.395,12.4,52200,{"date":1337,"open":1338,"high":1339,"low":1331,"close":1340,"change":1069,"percent_change":357,"volume":1341,"transactions":9,"vwap":1340},"2025-10-29",12.54,12.545,12.49,43600,{"date":1343,"open":1344,"high":20,"low":1344,"close":1344,"change":1185,"percent_change":586,"volume":1345,"transactions":9,"vwap":1344},"2025-10-28",12.59,101800,{"date":1347,"open":1339,"high":1348,"low":1339,"close":1348,"change":687,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-10-27",12.6,1.04,64000,{"date":1352,"open":1353,"high":1317,"low":1320,"close":1320,"change":385,"percent_change":41,"volume":1354,"transactions":9,"vwap":1320},"2025-10-24",12.48,55000,{"date":1356,"open":1289,"high":1357,"low":1289,"close":1357,"change":597,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-10-23",12.41,0.73,43500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":635,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-10-22",12.35,12.375,12.26,12.32,-0.65,27200,{"date":1369,"open":1365,"high":1319,"low":1365,"close":1370,"change":1371,"percent_change":123,"volume":1372,"transactions":9,"vwap":1370},"2025-10-21",12.401,0.058,44700,{"date":1374,"open":1375,"high":1313,"low":1375,"close":1376,"change":1377,"percent_change":617,"volume":536,"transactions":9,"vwap":1376},"2025-10-20",12.29,12.343,0.123,{"date":1379,"open":1107,"high":1380,"low":1107,"close":1312,"change":1185,"percent_change":586,"volume":1381,"transactions":9,"vwap":1312},"2025-10-17",12.27,36400,{"date":1383,"open":1384,"high":1385,"low":1101,"close":1386,"change":630,"percent_change":636,"volume":1387,"transactions":9,"vwap":1386},"2025-10-16",12.31,12.365,12.23,35400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1365,"change":459,"percent_change":459,"volume":1393,"transactions":9,"vwap":1365},"2025-10-15",12.38,12.39,12.265,31800,{"date":1395,"open":1087,"high":1362,"low":1087,"close":1365,"change":459,"percent_change":459,"volume":1396,"transactions":9,"vwap":1365},"2025-10-14",55800,{"date":1398,"open":1399,"high":1362,"low":1399,"close":1365,"change":1140,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1365},"2025-10-13",12.28,1.4,17800,{"date":1403,"open":1317,"high":1317,"low":1087,"close":1083,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1083},"2025-10-10",-0.341,-2.73,26800,{"date":1408,"open":1409,"high":1409,"low":1320,"close":1410,"change":744,"percent_change":651,"volume":1411,"transactions":9,"vwap":1410},"2025-10-09",12.53,12.491,50200,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-10-08",12.51,12.564,12.551,0.096,0.77,22400,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":611,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-10-07",12.55,12.405,12.455,-0.76,33000,{"date":1428,"open":1429,"high":1430,"low":1319,"close":1422,"change":1431,"percent_change":1432,"volume":1321,"transactions":9,"vwap":1422},"2025-10-06",12.52,12.58,0.075,0.6,{"date":1434,"open":1353,"high":1429,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-10-03",12.46,12.475,0.052,0.42,33500,{"date":1441,"open":1442,"high":1331,"low":1443,"close":1444,"change":1445,"percent_change":580,"volume":1446,"transactions":9,"vwap":1444},"2025-10-02",12.37,12.34,12.423,0.083,88500,{"date":1448,"open":1449,"high":1443,"low":1364,"close":1443,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1443},"2025-10-01",12.3,0.049,0.4,11000,{"date":1454,"open":1364,"high":1455,"low":1290,"close":1455,"change":333,"percent_change":1090,"volume":1456,"transactions":9,"vwap":1455},"2025-09-30",12.291,44500,{"date":1458,"open":1380,"high":1384,"low":1380,"close":1459,"change":1460,"percent_change":593,"volume":1461,"transactions":9,"vwap":1459},"2025-09-29",12.281,0.046,35900,{"date":1463,"open":1083,"high":1364,"low":1083,"close":1464,"change":622,"percent_change":718,"volume":1465,"transactions":9,"vwap":1464},"2025-09-26",12.235,30700,{"date":1467,"open":1101,"high":1464,"low":1083,"close":1290,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1290},"2025-09-25",-0.15,-1.21,19000,{"date":1472,"open":1331,"high":1331,"low":1473,"close":1313,"change":630,"percent_change":62,"volume":1474,"transactions":9,"vwap":1313},"2025-09-24",12.349,46300,{"date":1476,"open":20,"high":20,"low":1319,"close":1477,"change":1468,"percent_change":349,"volume":1478,"transactions":9,"vwap":1477},"2025-09-23",12.45,50100,{"date":1480,"open":1353,"high":1481,"low":1353,"close":1348,"change":1090,"percent_change":970,"volume":1482,"transactions":9,"vwap":1348},"2025-09-22",12.607,40900,{"date":1484,"open":1485,"high":1429,"low":1320,"close":1429,"change":671,"percent_change":940,"volume":1486,"transactions":9,"vwap":1429},"2025-09-19",12.511,13100,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1317,"change":771,"percent_change":1451,"volume":1133,"transactions":9,"vwap":1317},"2025-09-18",12.57,12.482,{"date":1492,"open":1320,"high":1317,"low":1334,"close":1477,"change":305,"percent_change":103,"volume":1493,"transactions":9,"vwap":1477},"2025-09-17",32300,{"date":1495,"open":1391,"high":1496,"low":1497,"close":1319,"change":1213,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1319},"2025-09-16",12.425,12.389,0.12,19700,{"date":1501,"open":1502,"high":1477,"low":1390,"close":1423,"change":807,"percent_change":342,"volume":1503,"transactions":9,"vwap":1423},"2025-09-15",12.44,82100,{"date":1505,"open":1334,"high":1334,"low":1313,"close":1506,"change":901,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-09-12",12.361,-0.99,32400,{"date":1510,"open":1435,"high":1317,"low":1477,"close":1511,"change":1512,"percent_change":772,"volume":889,"transactions":9,"vwap":1511},"2025-09-11",12.485,0.062,{"date":1514,"open":1340,"high":1409,"low":1515,"close":1444,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1444},"2025-09-10",12.396,0.173,1.41,50600,{"date":1520,"open":1449,"high":1449,"low":1521,"close":1283,"change":1522,"percent_change":623,"volume":1230,"transactions":9,"vwap":1283},"2025-09-09",12.201,0.028,{"date":1524,"open":1525,"high":1283,"low":1526,"close":1527,"change":1528,"percent_change":155,"volume":1529,"transactions":9,"vwap":1527},"2025-09-08",12.18,12.17,12.222,0.067,47400,{"date":1531,"open":1380,"high":1380,"low":1532,"close":1082,"change":1533,"percent_change":707,"volume":1534,"transactions":9,"vwap":1082},"2025-09-05",12.12,-0.033,36600,{"date":1536,"open":1537,"high":1538,"low":1089,"close":1539,"change":1445,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-09-04",12.1,12.19,12.188,0.69,49000,{"date":1543,"open":1074,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":945,"volume":1547,"transactions":9,"vwap":1544},"2025-09-03",12.105,12.069,0.045,40000,{"date":1549,"open":1081,"high":1095,"low":1126,"close":1095,"change":1550,"percent_change":323,"volume":1551,"transactions":9,"vwap":1095},"2025-09-02",-0.135,35700,{"date":1553,"open":1525,"high":1101,"low":1554,"close":1555,"change":1062,"percent_change":626,"volume":1556,"transactions":9,"vwap":1555},"2025-08-29",12.169,12.195,16300,{"date":1558,"open":1525,"high":1364,"low":1525,"close":1289,"change":771,"percent_change":1559,"volume":1547,"transactions":9,"vwap":1289},"2025-08-28",0.41,{"date":1561,"open":1087,"high":1312,"low":1087,"close":1538,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1538},"2025-08-27",0.035,0.29,27600,{"date":1566,"open":1538,"high":1538,"low":1532,"close":1082,"change":201,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1082},"2025-08-26",-0.33,31900,{"date":1570,"open":1571,"high":1289,"low":1538,"close":1555,"change":452,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1555},"2025-08-25",12.211,-0.55,39800,{"date":1575,"open":1576,"high":1380,"low":1537,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-08-22",12.101,12.262,0.192,1.59,19600,{"date":1582,"open":1089,"high":1094,"low":1113,"close":1131,"change":744,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1131},"2025-08-21",-0.49,73400,{"date":1586,"open":1587,"high":1588,"low":1131,"close":1087,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1087},"2025-08-20",12.104,12.134,-0.022,-0.18,46000,{"date":1593,"open":1312,"high":1289,"low":1087,"close":1594,"change":1595,"percent_change":453,"volume":1596,"transactions":9,"vwap":1594},"2025-08-19",12.152,-0.077,20200,{"date":1598,"open":1083,"high":1599,"low":1083,"close":1599,"change":1600,"percent_change":41,"volume":933,"transactions":9,"vwap":1599},"2025-08-18",12.229,0.059,{"date":1602,"open":1083,"high":1290,"low":1083,"close":1526,"change":916,"percent_change":148,"volume":1603,"transactions":9,"vwap":1526},"2025-08-15",31700,{"date":1605,"open":1100,"high":1525,"low":1606,"close":1607,"change":508,"percent_change":888,"volume":1608,"transactions":9,"vwap":1607},"2025-08-14",12.114,12.165,54400,{"date":1610,"open":1284,"high":1538,"low":1083,"close":1525,"change":1090,"percent_change":1611,"volume":1172,"transactions":9,"vwap":1525},"2025-08-13",0.66,{"date":1613,"open":1074,"high":1537,"low":1614,"close":1537,"change":333,"percent_change":1090,"volume":1615,"transactions":9,"vwap":1537},"2025-08-12",12.051,50400,{"date":1617,"open":1538,"high":1538,"low":1089,"close":1089,"change":630,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1089},"2025-08-11",-0.74,35200,{"date":1621,"open":1525,"high":1538,"low":1622,"close":1525,"change":1623,"percent_change":672,"volume":929,"transactions":9,"vwap":1525},"2025-08-08",12.143,0.022,{"date":1625,"open":1384,"high":1626,"low":1074,"close":1627,"change":1628,"percent_change":357,"volume":1629,"transactions":9,"vwap":1627},"2025-08-07",12.321,12.158,-0.097,23000,{"date":1631,"open":1289,"high":1632,"low":1083,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-08-06",12.255,0.205,1.7,51500,{"date":1637,"open":1537,"high":1537,"low":1125,"close":1113,"change":1638,"percent_change":651,"volume":1639,"transactions":9,"vwap":1113},"2025-08-05",-0.058,32900,{"date":1641,"open":1113,"high":1642,"low":1113,"close":1642,"change":1643,"percent_change":255,"volume":1644,"transactions":9,"vwap":1642},"2025-08-04",12.108,0.198,33100,{"date":1646,"open":1212,"high":1067,"low":1061,"close":1060,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1060},"2025-08-01",-0.219,-1.81,73000,{"date":1651,"open":1289,"high":1449,"low":1652,"close":1652,"change":1653,"percent_change":1127,"volume":1654,"transactions":9,"vwap":1652},"2025-07-31",12.129,-0.061,42400,{"date":1656,"open":1657,"high":1380,"low":1083,"close":1538,"change":1062,"percent_change":626,"volume":1658,"transactions":9,"vwap":1538},"2025-07-30",12.241,26600,{"date":1660,"open":1380,"high":1661,"low":1107,"close":1464,"change":1299,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1464},"2025-07-29",12.277,-0.45,27100,{"date":1665,"open":1384,"high":1443,"low":1666,"close":1375,"change":508,"percent_change":888,"volume":1667,"transactions":9,"vwap":1375},"2025-07-28",12.271,27700,{"date":1669,"open":1364,"high":1670,"low":1364,"close":1308,"change":1431,"percent_change":212,"volume":1671,"transactions":9,"vwap":1308},"2025-07-25",12.315,24100,{"date":1673,"open":1283,"high":1364,"low":1312,"close":1386,"change":1562,"percent_change":1563,"volume":1674,"transactions":9,"vwap":1386},"2025-07-24",40800,{"date":1676,"open":1131,"high":1555,"low":1131,"close":1555,"change":1677,"percent_change":564,"volume":1493,"transactions":9,"vwap":1555},"2025-07-23",0.095,{"date":1679,"open":1680,"high":1532,"low":1081,"close":1537,"change":671,"percent_change":1140,"volume":1056,"transactions":9,"vwap":1537},"2025-07-22",12.117,{"date":1682,"open":1087,"high":1087,"low":1074,"close":1074,"change":916,"percent_change":148,"volume":1116,"transactions":9,"vwap":1074},"2025-07-21",{"date":1684,"open":1089,"high":1537,"low":1095,"close":1685,"change":622,"percent_change":522,"volume":1686,"transactions":9,"vwap":1685},"2025-07-18",12.075,32500,{"date":1688,"open":1124,"high":1074,"low":358,"close":1113,"change":771,"percent_change":1438,"volume":1689,"transactions":9,"vwap":1113},"2025-07-17",19300,{"date":1691,"open":1059,"high":358,"low":1179,"close":358,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":358},"2025-07-16",0.077,0.65,50700,{"date":1696,"open":1126,"high":1075,"low":1060,"close":1697,"change":398,"percent_change":683,"volume":1698,"transactions":9,"vwap":1697},"2025-07-15",11.923,71500,{"date":1700,"open":1119,"high":358,"low":1119,"close":1067,"change":991,"percent_change":133,"volume":1701,"transactions":9,"vwap":1067},"2025-07-14",32000,{"date":1703,"open":1189,"high":1189,"low":1179,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-07-11",11.895,-0.156,-1.29,15600,{"date":1709,"open":1710,"high":1544,"low":1125,"close":1614,"change":1711,"percent_change":1583,"volume":1663,"transactions":9,"vwap":1614},"2025-07-10",12.031,-0.059,{"date":1713,"open":1714,"high":1083,"low":1715,"close":1094,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1094},"2025-07-09",12.061,12.021,0.069,0.57,57600,{"date":1720,"open":1537,"high":1094,"low":1721,"close":1722,"change":585,"percent_change":1180,"volume":1723,"transactions":9,"vwap":1722},"2025-07-08",12.024,12.041,26900,{"date":1725,"open":1095,"high":1726,"low":1136,"close":1113,"change":744,"percent_change":1127,"volume":1727,"transactions":9,"vwap":1113},"2025-07-07",12.098,27400,{"date":1729,"open":1189,"high":1730,"low":1189,"close":1094,"change":78,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1094},"2025-07-03",12.137,1.17,37600,{"date":1734,"open":1155,"high":1189,"low":1059,"close":1075,"change":1735,"percent_change":194,"volume":1736,"transactions":9,"vwap":1075},"2025-07-02",-0.036,59400,{"date":1738,"open":1189,"high":1125,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1230,"transactions":9,"vwap":1740},"2025-07-01",11.971,12.0059996,0.036,0.3,{"date":1744,"open":1075,"high":1189,"low":1745,"close":1075,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1075},"2025-06-30",11.931,0.086,0.72,37700,{"date":1750,"open":1179,"high":1112,"low":1751,"close":1752,"change":579,"percent_change":1753,"volume":1195,"transactions":9,"vwap":1752},"2025-06-27",11.827,11.884,0.63,{"date":1755,"open":1015,"high":1051,"low":1009,"close":1008,"change":305,"percent_change":1194,"volume":1756,"transactions":9,"vwap":1008},"2025-06-26",34600,{"date":1758,"open":1184,"high":1759,"low":1016,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-06-25",11.877,11.78,-0.136,-1.14,51100,{"date":1765,"open":1051,"high":1112,"low":1051,"close":1766,"change":1767,"percent_change":1768,"volume":1674,"transactions":9,"vwap":1766},"2025-06-24",11.916,0.222,1.9,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":118,"volume":1775,"transactions":9,"vwap":1772},"2025-06-23",11.543,11.694,11.531,0.104,47500,{"date":1777,"open":1168,"high":1168,"low":1778,"close":1040,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1040},"2025-06-20",11.581,-0.091,-0.78,21100,{"date":1783,"open":1760,"high":1184,"low":1784,"close":1784,"change":1785,"percent_change":1175,"volume":1727,"transactions":9,"vwap":1784},"2025-06-18",11.681,-0.139,{"date":1787,"open":1060,"high":1143,"low":1051,"close":1051,"change":509,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1051},"2025-06-17",-1.17,101100,{"date":1791,"open":1143,"high":1081,"low":1126,"close":1126,"change":1090,"percent_change":580,"volume":1367,"transactions":9,"vwap":1126},"2025-06-16",{"date":1793,"open":1119,"high":1136,"low":1052,"close":1119,"change":835,"percent_change":1794,"volume":1109,"transactions":9,"vwap":1119},"2025-06-13",-1.66,{"date":1796,"open":1131,"high":1094,"low":1095,"close":1074,"change":1023,"percent_change":155,"volume":1797,"transactions":9,"vwap":1074},"2025-06-12",32600,{"date":1799,"open":1081,"high":1094,"low":358,"close":1228,"change":907,"percent_change":515,"volume":1800,"transactions":9,"vwap":1228},"2025-06-11",29700,{"date":1802,"open":1136,"high":1081,"low":1143,"close":1081,"change":211,"percent_change":33,"volume":1803,"transactions":9,"vwap":1081},"2025-06-10",37900,{"date":1805,"open":1806,"high":1807,"low":1155,"close":1075,"change":744,"percent_change":1127,"volume":1808,"transactions":9,"vwap":1075},"2025-06-09",11.955,12.017,27300,{"date":1810,"open":1124,"high":1722,"low":1114,"close":1125,"change":1498,"percent_change":617,"volume":1811,"transactions":9,"vwap":1125},"2025-06-06",22100,{"date":1813,"open":1179,"high":1189,"low":1052,"close":1060,"change":771,"percent_change":1438,"volume":1814,"transactions":9,"vwap":1060},"2025-06-05",42700,{"date":1816,"open":1162,"high":1060,"low":1162,"close":1061,"change":305,"percent_change":1194,"volume":1817,"transactions":9,"vwap":1061},"2025-06-04",39600,{"date":1819,"open":1021,"high":1162,"low":1820,"close":1054,"change":148,"percent_change":77,"volume":1821,"transactions":9,"vwap":1054},"2025-06-03",11.71,30900,{"date":1823,"open":1009,"high":1022,"low":1824,"close":1022,"change":333,"percent_change":1090,"volume":1825,"transactions":9,"vwap":1022},"2025-06-02",11.651,46700,{"date":1827,"open":1001,"high":1022,"low":1034,"close":1760,"change":771,"percent_change":808,"volume":1828,"transactions":9,"vwap":1760},"2025-05-30",31400,{"date":1830,"open":1021,"high":1021,"low":1831,"close":1009,"change":1460,"percent_change":1203,"volume":1551,"transactions":9,"vwap":1009},"2025-05-29",11.65,{"date":1833,"open":1238,"high":1834,"low":1034,"close":1835,"change":1836,"percent_change":1837,"volume":854,"transactions":9,"vwap":1835},"2025-05-28",11.725,11.684,-0.046,-0.39,{"date":1839,"open":1035,"high":1015,"low":1035,"close":1009,"change":1194,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1009},"2025-05-27",2.18,50900,{"date":1843,"open":226,"high":1245,"low":226,"close":235,"change":865,"percent_change":842,"volume":1844,"transactions":9,"vwap":235},"2025-05-23",38500,{"date":1846,"open":14,"high":1009,"low":14,"close":1001,"change":1090,"percent_change":1540,"volume":1847,"transactions":9,"vwap":1001},"2025-05-22",52000,{"date":1849,"open":1021,"high":1850,"low":1851,"close":14,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":14},"2025-05-21",11.785,11.601,-0.173,-1.47,61900,{"date":1856,"open":1760,"high":1051,"low":1015,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-05-20",11.783,-0.117,-0.98,39400,{"date":1862,"open":1021,"high":1059,"low":1021,"close":1059,"change":1498,"percent_change":297,"volume":1863,"transactions":9,"vwap":1059},"2025-05-19",36700,{"date":1865,"open":1034,"high":1008,"low":1034,"close":1760,"change":682,"percent_change":865,"volume":1866,"transactions":9,"vwap":1760},"2025-05-16",22800,{"date":1868,"open":1009,"high":1869,"low":1009,"close":1869,"change":879,"percent_change":418,"volume":1870,"transactions":9,"vwap":1869},"2025-05-15",11.805,28100,{"date":1872,"open":1760,"high":1161,"low":1015,"close":1873,"change":1638,"percent_change":1583,"volume":1190,"transactions":9,"vwap":1873},"2025-05-14",11.772,{"date":1875,"open":1760,"high":1052,"low":1760,"close":1054,"change":597,"percent_change":1418,"volume":1876,"transactions":9,"vwap":1054},"2025-05-13",51700,{"date":1878,"open":1033,"high":1168,"low":995,"close":1168,"change":1203,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1168},"2025-05-12",3.44,27000,{"date":1882,"open":1883,"high":985,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-05-09",11.38,11.35,-0.048,-0.42,50800,{"date":1889,"open":1890,"high":1002,"low":1890,"close":1891,"change":940,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-05-08",11.3,11.398,1.42,49200,{"date":1895,"open":1896,"high":1896,"low":965,"close":1897,"change":1371,"percent_change":1898,"volume":1084,"transactions":9,"vwap":1897},"2025-05-07",11.27,11.238,0.52,{"date":1900,"open":1901,"high":561,"low":1902,"close":1903,"change":485,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-05-06",11.176,11.16,11.18,-1.08,31000,{"date":1907,"open":1908,"high":1883,"low":1908,"close":1909,"change":1533,"percent_change":1910,"volume":1667,"transactions":9,"vwap":1909},"2025-05-05",11.29,11.302,-0.29,{"date":1912,"open":1896,"high":1883,"low":1896,"close":1913,"change":1914,"percent_change":1579,"volume":1905,"transactions":9,"vwap":1913},"2025-05-02",11.335,0.177,{"date":1916,"open":543,"high":1917,"low":1918,"close":1918,"change":1417,"percent_change":128,"volume":1919,"transactions":9,"vwap":1918},"2025-05-01",11.215,11.158,18000,{"date":1921,"open":319,"high":1922,"low":319,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-04-30",11.062,-0.044,-0.4,16600,{"date":1927,"open":1928,"high":695,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-04-29",11.0010004,11.106,0.092,0.84,52700,{"date":1934,"open":428,"high":338,"low":1935,"close":1936,"change":592,"percent_change":593,"volume":1937,"transactions":9,"vwap":1936},"2025-04-28",10.921,11.014,24400,{"date":1939,"open":319,"high":655,"low":1940,"close":655,"change":1941,"percent_change":940,"volume":1942,"transactions":9,"vwap":655},"2025-04-25",10.88,0.017,52900,{"date":1944,"open":607,"high":1945,"low":607,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-04-24",10.955,0.194,1.8,22300,{"date":1950,"open":320,"high":525,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1406,"transactions":9,"vwap":1952},"2025-04-23",10.713,10.761,0.224,2.13,{"date":1956,"open":1957,"high":846,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1204,"transactions":9,"vwap":1958},"2025-04-22",10.415,10.537,0.267,2.6,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-04-21",10.34,10.187,10.27,-0.228,-2.17,25400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":405,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-04-17",10.49,10.581,10.465,10.498,-0.7,34900,{"date":1978,"open":1979,"high":456,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-04-16",10.649,10.488,10.572,-0.161,-1.5,39200,{"date":1986,"open":723,"high":500,"low":1987,"close":1988,"change":575,"percent_change":211,"volume":1989,"transactions":9,"vwap":1988},"2025-04-15",10.676,10.733,66700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1931,"volume":1817,"transactions":9,"vwap":1995},"2025-04-14",10.792,10.825,10.655,10.726,0.089,{"date":1998,"open":1999,"high":863,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1493,"transactions":9,"vwap":2000},"2025-04-11",10.418,10.637,0.187,1.79,{"date":2004,"open":748,"high":748,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1694,"transactions":9,"vwap":2006},"2025-04-10",10.2,10.45,-0.424,-3.9,{"date":2010,"open":2011,"high":596,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-04-09",9.95,9.91,10.874,0.921,9.25,66200,{"date":2018,"open":740,"high":1971,"low":777,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-04-08",9.953,-0.185,-1.82,45100,{"date":2024,"open":741,"high":741,"low":372,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-04-07",10.138,-0.092,-0.9,87800,{"date":2030,"open":734,"high":1971,"low":769,"close":819,"change":2031,"percent_change":2032,"volume":893,"transactions":9,"vwap":819},"2025-04-04",-0.534,-4.96,{"date":2034,"open":590,"high":525,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-04-03",10.747,10.764,-0.459,-4.09,72100,{"date":2041,"open":391,"high":562,"low":391,"close":2042,"change":2043,"percent_change":2044,"volume":1186,"transactions":9,"vwap":2042},"2025-04-02",11.223,0.087,0.78,{"date":2046,"open":383,"high":1903,"low":477,"close":2047,"change":2048,"percent_change":771,"volume":2049,"transactions":9,"vwap":2047},"2025-04-01",11.136,0.006,36300,{"date":2051,"open":654,"high":2052,"low":520,"close":539,"change":585,"percent_change":586,"volume":2053,"transactions":9,"vwap":539},"2025-03-31",11.135,37800,{"date":2055,"open":1884,"high":2056,"low":262,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-03-28",11.415,11.139,-0.301,-2.63,42000,{"date":2062,"open":2063,"high":2064,"low":1884,"close":226,"change":392,"percent_change":672,"volume":1847,"transactions":9,"vwap":226},"2025-03-27",11.36,11.455,{"date":2066,"open":219,"high":191,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1564,"transactions":9,"vwap":2068},"2025-03-26",11.385,11.419,-0.171,-1.48,{"date":2072,"open":1778,"high":2073,"low":2074,"close":1040,"change":1371,"percent_change":772,"volume":2075,"transactions":9,"vwap":1040},"2025-03-25",11.595,11.538,37200,{"date":2077,"open":2078,"high":1245,"low":219,"close":2079,"change":2080,"percent_change":557,"volume":1821,"transactions":9,"vwap":2079},"2025-03-24",11.52,11.532,0.152,{"date":2082,"open":561,"high":2083,"low":561,"close":1883,"change":1185,"percent_change":630,"volume":1821,"transactions":9,"vwap":1883},"2025-03-21",11.381,{"date":2085,"open":1884,"high":2086,"low":2087,"close":2088,"change":201,"percent_change":202,"volume":1152,"transactions":9,"vwap":2088},"2025-03-20",11.431,11.34,11.39,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1090,"percent_change":2095,"volume":1732,"transactions":9,"vwap":2094},"2025-03-19",11.42,11.45,11.37,11.43,0.7,{"date":2097,"open":2098,"high":1884,"low":1890,"close":1884,"change":1069,"percent_change":612,"volume":2099,"transactions":9,"vwap":1884},"2025-03-18",11.33,48200,{"date":2101,"open":2093,"high":2102,"low":2103,"close":2092,"change":852,"percent_change":713,"volume":2104,"transactions":9,"vwap":2092},"2025-03-17",11.475,11.355,47300,{"date":2106,"open":1917,"high":252,"low":2107,"close":1890,"change":729,"percent_change":2108,"volume":1411,"transactions":9,"vwap":1890},"2025-03-14",11.2,1.93,{"date":2110,"open":964,"high":2107,"low":261,"close":2111,"change":399,"percent_change":2112,"volume":1686,"transactions":9,"vwap":2111},"2025-03-13",11.086,-2.12,{"date":2114,"open":2115,"high":1884,"low":2116,"close":2117,"change":2118,"percent_change":772,"volume":2119,"transactions":9,"vwap":2117},"2025-03-12",11.295,11.245,11.326,0.056,34200,{"date":2121,"open":985,"high":985,"low":2122,"close":1896,"change":1468,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1896},"2025-03-11",11.22,-1.31,44300,{"date":2126,"open":1044,"high":1044,"low":2063,"close":2091,"change":911,"percent_change":1405,"volume":2127,"transactions":9,"vwap":2091},"2025-03-10",30000,{"date":2129,"open":1034,"high":1168,"low":191,"close":1168,"change":1090,"percent_change":1540,"volume":2130,"transactions":9,"vwap":1168},"2025-03-07",36500,{"date":2132,"open":1179,"high":1179,"low":1039,"close":1039,"change":875,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1039},"2025-03-06",-2.35,26000,{"date":2136,"open":1184,"high":1075,"low":1850,"close":1155,"change":852,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1155},"2025-03-05",1.27,71400,{"date":177,"open":1857,"high":1059,"low":2140,"close":1022,"change":575,"percent_change":385,"volume":1529,"transactions":9,"vwap":1022},11.693]