[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QIDX":3,"homepage-market-summary":28,"stock-historical-QIDX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QIDX","2026-10-06",{"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},"Indexperts Quality Earnings Focused ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9196,0.1064,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"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},11.57,11.58,11.5089,0.0611,0.53,19332.258714,12.04,10.4,4542.440509354582,71.3,441,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"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",[97,101,106,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":21,"price":100,"is_up":11},"Technology","XLK",202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},9.76,6710,2449252.567848,17.35,"2025-04-24",[181,184,192,201,209,218,227,238,246,254,263,272,281,290,297,305,313,321,329,337,344,352,362,371,380,387,394,403,411,418,427,435,443,451,460,466,474,484,489,497,506,515,522,530,536,544,552,560,568,575,585,591,599,606,615,623,630,637,645,652,659,666,672,677,683,689,695,697,701,707,713,717,723,727,732,739,743,749,755,761,766,772,777,783,789,794,799,803,808,813,817,821,825,828,834,838,844,850,857,863,869,872,878,883,890,897,900,905,911,914,920,924,928,933,936,938,945,949,953,957,961,968,973,979,987,993,1001,1005,1011,1018,1024,1031,1036,1041,1047,1052,1056,1062,1066,1071,1078,1081,1089,1093,1097,1102,1107,1111,1117,1123,1127,1134,1137,1142,1145,1148,1154,1159,1163,1168,1174,1179,1185,1191,1196,1198,1203,1208,1212,1220,1226,1228,1232,1238,1241,1247,1251,1257,1262,1268,1273,1276,1281,1287,1291,1295,1298,1301,1303,1309,1316,1321,1325,1330,1335,1342,1347,1350,1353,1357,1360,1365,1371,1378,1382,1386,1391,1396,1399,1402,1405,1410,1413,1418,1421,1424,1430,1435,1441,1445,1450,1455,1459,1463,1467,1470,1475,1481,1484,1489,1493,1498,1505,1510,1515,1522,1528,1534,1537,1541,1546,1550,1556,1560,1565,1569,1574,1576,1581,1586,1591,1595,1598,1601,1604,1607,1611,1615,1619,1623,1627,1630,1633,1636,1641,1644,1648,1652,1656,1661,1665,1668,1672,1674,1680,1683,1685,1688,1691,1695,1699,1702,1706,1709,1713,1717,1721,1724,1728,1730,1736,1740,1744,1749,1752,1755,1760,1766,1771,1775,1778,1781,1786,1789,1793,1797,1801,1805,1809,1816,1822,1824,1828,1832,1837,1840,1845,1848,1850,1853,1857,1862,1866,1871,1876,1881,1886,1890,1894,1899,1907,1911,1916,1921,1926,1932,1938,1942,1945,1948,1951,1953,1958,1965,1973,1978,1983,1987,1990,1993,1998,2003,2005,2010,2016,2021,2026,2032,2037,2041,2046,2049,2055,2062,2066],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},31,11.5707,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",11.46,0.0432,0.38,10672.5146,26,11.4778,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",11.48,11.4657,0.0725,0.64,598.1746,40,11.4748,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":188,"volume":206,"transactions":207,"vwap":208},"2026-10-01",11.35,11.3932,0.0434,426.1746,38,11.3495,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",11.38,11.3498,-0.0093,-0.08,837.1746,23,11.382,{"date":219,"open":203,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",11.3591,11.32,-0.0472,-0.41,9081.1746,43,11.3231,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",11.41,11.43,11.4,11.4063,-0.0538,-0.47,2028.30248,37,11.4027,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",11.4601,0.0201,0.18,201.1746,32,11.4295,{"date":247,"open":248,"high":249,"low":229,"close":249,"change":250,"percent_change":-6,"volume":251,"transactions":252,"vwap":253},"2026-09-24",11.42,11.44,-0.0001,1833.1746,24,11.4246,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",11.47,11.4401,-0.0456,-0.4,1490.1746,19,11.4697,{"date":264,"open":194,"high":265,"low":194,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",11.51,11.4857,-0.0058,-0.05,17324.000839,49,11.5001,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":156,"volume":278,"transactions":279,"vwap":280},"2026-09-21",11.45,11.52,11.4915,0.0625,7832.94049,81,11.4691,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",11.3901,11.429,-0.0386,-0.34,576.1746,33,11.4009,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":261,"vwap":296},"2026-09-17",11.4676,0.0078,0.07,19.1746,11.5087,{"date":298,"open":299,"high":299,"low":229,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":216,"vwap":304},"2026-09-16",11.5499,11.4598,-0.0338,-0.29,255.154697,11.4902,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":259,"volume":311,"transactions":261,"vwap":312},"2026-09-15",11.5,11.53,11.4936,-0.0462,4944.1746,11.5121,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":190,"vwap":320},"2026-09-14",11.63,11.5398,-0.0134,-0.12,1018.357992,11.626,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":244,"vwap":328},"2026-09-11",11.5399,11.5532,0.1419,1.24,760.999666,11.5384,{"date":330,"open":230,"high":230,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",11.4113,-0.0578,-0.5,6517.9124,27,11.4249,{"date":338,"open":339,"high":339,"low":274,"close":280,"change":340,"percent_change":341,"volume":342,"transactions":190,"vwap":343},"2026-09-09",11.49,-0.0989,-0.85,3258,11.4842,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":335,"vwap":351},"2026-09-08",11.5703,11.568,-0.107,-0.92,184,11.5809,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",11.6999,11.66,11.675,-0.035,-0.3,8058,42,11.6849,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":288,"vwap":370},"2026-09-03",11.7,11.71,11.69,0.1153,0.99,1241,11.6993,{"date":372,"open":373,"high":374,"low":18,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":244,"vwap":379},"2026-09-02",11.6099,11.62,11.5947,0.023,0.2,3689.568966,11.6006,{"date":381,"open":18,"high":18,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":252,"vwap":386},"2026-09-01",11.5717,-0.1126,-0.96,152,11.5842,{"date":388,"open":356,"high":389,"low":356,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":252,"vwap":393},"2026-08-31",11.6843,-0.037,-0.32,270,11.6694,{"date":395,"open":396,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":261,"vwap":402},"2026-08-28",11.76,11.77,11.7213,-0.0616,-0.52,2793,11.7625,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":333,"volume":408,"transactions":409,"vwap":410},"2026-08-27",11.81,11.7829,-0.059,292.915398,17,11.8044,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":409,"transactions":416,"vwap":417},"2026-08-26",11.8419,0.0415,0.35,21,11.8328,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":318,"volume":424,"transactions":425,"vwap":426},"2026-08-25",11.82,11.79,11.8004,-0.0139,3753,16,11.7908,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":318,"volume":433,"transactions":216,"vwap":434},"2026-08-24",11.8001,11.8143,11.8,-0.0137,431.9949,11.8002,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":437},"2026-08-21",11.7999,11.828,0.0762,0.65,1442.9834,53,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":335,"vwap":450},"2026-08-20",11.83,11.7518,-0.1359,-1.14,1272,11.7887,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":244,"vwap":459},"2026-08-19",11.9499,11.95,11.8877,-0.0123,-0.1,15890,11.9189,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":261,"transactions":261,"vwap":465},"2026-08-18",11.9,-0.0811,-0.68,11.9298,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":223,"volume":471,"transactions":472,"vwap":473},"2026-08-17",12.02,11.9811,-0.0489,4224.0002,50,12.0057,{"date":475,"open":476,"high":23,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",12.035,12.025,12.03,-0.005,-0.04,2832.248708,35,12.0352,{"date":485,"open":476,"high":476,"low":476,"close":476,"change":486,"percent_change":149,"volume":487,"transactions":416,"vwap":488},"2026-08-13",0.0049,491.917219,12.0357,{"date":490,"open":491,"high":23,"low":491,"close":492,"change":493,"percent_change":94,"volume":494,"transactions":495,"vwap":496},"2026-08-12",12,12.0301,0.0615,23484.401274,22,12.0398,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":270,"vwap":505},"2026-08-11",12.01,11.955,11.9686,0.0153,0.13,12375.655963,11.9892,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",11.98,11.9533,-0.0067,-0.06,1184,29,11.9701,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":294,"volume":520,"transactions":199,"vwap":521},"2026-08-07",11.94,11.96,0.0082,1270.899,11.957,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":259,"volume":527,"transactions":528,"vwap":529},"2026-08-06",11.97,11.9518,-0.0476,501,25,11.9675,{"date":531,"open":499,"high":468,"low":532,"close":533,"change":456,"percent_change":457,"volume":534,"transactions":207,"vwap":535},"2026-08-05",11.99,11.9994,7005,11.9952,{"date":537,"open":538,"high":478,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":335,"vwap":543},"2026-08-04",11.91,12.0117,0.0805,0.67,5492,11.9687,{"date":545,"open":462,"high":546,"low":547,"close":546,"change":548,"percent_change":549,"volume":550,"transactions":482,"vwap":551},"2026-08-03",11.9312,11.88,0.1421,1.21,3359.47,11.8864,{"date":553,"open":554,"high":555,"low":364,"close":555,"change":556,"percent_change":156,"volume":557,"transactions":558,"vwap":559},"2026-07-31",11.75,11.7891,0.0641,786.0003,30,11.7258,{"date":561,"open":315,"high":562,"low":315,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":416,"vwap":567},"2026-07-30",11.73,11.725,0.0056,0.05,16825,11.721,{"date":569,"open":405,"high":405,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":207,"vwap":574},"2026-07-29",11.7194,-0.1214,-1.03,22656,11.8089,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",11.7701,11.845,11.8408,0.0908,0.77,540,20,11.8144,{"date":586,"open":587,"high":396,"low":587,"close":554,"change":588,"percent_change":440,"volume":589,"transactions":261,"vwap":590},"2026-07-27",11.72,0.0756,481.914511,11.7464,{"date":592,"open":366,"high":364,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":244,"vwap":598},"2026-07-24",11.67,11.6744,0.0926,0.8,3018.105341,11.6824,{"date":600,"open":18,"high":601,"low":18,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":252,"vwap":605},"2026-07-23",11.5818,-0.0731,-0.63,631,11.5839,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-22",11.6601,11.6549,-0.0358,-0.31,318,18,11.6625,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":583,"vwap":622},"2026-07-21",11.6701,11.6907,0.0365,0.31,137.962705,11.6728,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":109,"volume":628,"transactions":416,"vwap":629},"2026-07-20",11.68,11.6542,-0.0194,437,11.6799,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":482,"vwap":636},"2026-07-17",11.6736,-0.0714,-0.61,306.169883,11.7253,{"date":638,"open":396,"high":396,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":261,"vwap":644},"2026-07-16",11.7301,11.745,0.0608,0.52,899.574094,11.7469,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":613,"vwap":651},"2026-07-15",11.6842,-0.0434,-0.37,23.722494,11.7624,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":261,"vwap":658},"2026-07-14",11.7276,-0.0274,-0.23,118.875614,11.628,{"date":660,"open":405,"high":405,"low":661,"close":661,"change":662,"percent_change":259,"volume":663,"transactions":664,"vwap":665},"2026-07-13",11.755,-0.047,2039,46,11.7954,{"date":667,"open":397,"high":420,"low":640,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",11.802,0.042,0.36,2100,{"date":673,"open":396,"high":396,"low":396,"close":396,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":396},"2026-07-09",0.084,0.72,500,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-08",11.676,-0.051,-0.43,100,{"date":684,"open":547,"high":547,"low":685,"close":686,"change":687,"percent_change":64,"volume":688,"transactions":9,"vwap":686},"2026-07-07",11.701,11.727,-0.085,800,{"date":690,"open":691,"high":692,"low":396,"close":692,"change":693,"percent_change":43,"volume":694,"transactions":9,"vwap":692},"2026-07-06",11.78,11.812,0.057,59100,{"date":696,"open":661,"high":661,"low":661,"close":661,"change":479,"percent_change":480,"volume":682,"transactions":9,"vwap":661},"2026-07-02",{"date":698,"open":431,"high":431,"low":396,"close":396,"change":699,"percent_change":700,"volume":173,"transactions":9,"vwap":396},"2026-07-01",-0.008,-0.07,{"date":702,"open":397,"high":397,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-30",11.768,0.046,0.39,1200,{"date":708,"open":554,"high":554,"low":709,"close":710,"change":711,"percent_change":21,"volume":712,"transactions":9,"vwap":710},"2026-06-29",11.705,11.722,0.062,1300,{"date":714,"open":355,"high":355,"low":715,"close":355,"change":716,"percent_change":503,"volume":712,"transactions":9,"vwap":355},"2026-06-26",11.61,0.015,{"date":718,"open":593,"high":593,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-25",11.645,0.065,0.56,7700,{"date":724,"open":725,"high":374,"low":18,"close":18,"change":149,"percent_change":415,"volume":726,"transactions":9,"vwap":18},"2026-06-24",11.6,2300,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":682,"transactions":9,"vwap":729},"2026-06-23",11.54,-0.038,-0.33,{"date":733,"open":17,"high":734,"low":735,"close":734,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":734},"2026-06-22",11.578,11.55,0.011,0.1,700,{"date":740,"open":729,"high":741,"low":729,"close":741,"change":742,"percent_change":156,"volume":682,"transactions":9,"vwap":741},"2026-06-18",11.567,0.063,{"date":744,"open":275,"high":275,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-17",11.504,-0.164,-1.41,900,{"date":750,"open":587,"high":587,"low":355,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-16",11.668,-0.023,-0.2,2700,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":738,"transactions":9,"vwap":758},"2026-06-15",11.715,11.691,0.002,0.02,{"date":762,"open":315,"high":365,"low":715,"close":763,"change":764,"percent_change":596,"volume":765,"transactions":9,"vwap":763},"2026-06-12",11.689,0.093,5400,{"date":767,"open":339,"high":768,"low":274,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-11",11.596,0.164,1.43,600,{"date":773,"open":339,"high":339,"low":774,"close":774,"change":775,"percent_change":776,"volume":688,"transactions":9,"vwap":774},"2026-06-10",11.432,-0.065,-0.57,{"date":778,"open":308,"high":308,"low":779,"close":780,"change":781,"percent_change":782,"volume":748,"transactions":9,"vwap":780},"2026-06-09",11.36,11.497,0.097,0.85,{"date":784,"open":256,"high":256,"low":785,"close":231,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":231},"2026-06-08",11.39,-0.015,-0.13,7300,{"date":790,"open":256,"high":256,"low":229,"close":791,"change":792,"percent_change":793,"volume":712,"transactions":9,"vwap":791},"2026-06-05",11.415,-0.095,-0.83,{"date":795,"open":265,"high":796,"low":307,"close":265,"change":797,"percent_change":21,"volume":798,"transactions":9,"vwap":265},"2026-06-04",11.529,0.061,1700,{"date":800,"open":186,"high":186,"low":801,"close":801,"change":268,"percent_change":681,"volume":802,"transactions":9,"vwap":801},"2026-06-03",11.449,400,{"date":804,"open":785,"high":805,"low":785,"close":805,"change":806,"percent_change":670,"volume":807,"transactions":9,"vwap":805},"2026-06-02",11.499,0.041,300,{"date":809,"open":779,"high":186,"low":779,"close":810,"change":811,"percent_change":43,"volume":812,"transactions":9,"vwap":810},"2026-06-01",11.458,0.055,2400,{"date":814,"open":231,"high":229,"low":785,"close":815,"change":662,"percent_change":223,"volume":816,"transactions":9,"vwap":815},"2026-05-29",11.403,5800,{"date":818,"open":186,"high":339,"low":274,"close":274,"change":819,"percent_change":705,"volume":820,"transactions":9,"vwap":274},"2026-05-28",0.044,1600,{"date":822,"open":274,"high":274,"low":823,"close":823,"change":824,"percent_change":358,"volume":676,"transactions":9,"vwap":823},"2026-05-27",11.406,-0.034,{"date":826,"open":274,"high":274,"low":248,"close":249,"change":704,"percent_change":827,"volume":738,"transactions":9,"vwap":249},"2026-05-26",0.4,{"date":829,"open":231,"high":248,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-22",11.394,0.085,0.75,6300,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":79,"volume":807,"transactions":9,"vwap":836},"2026-05-21",11.309,0.038,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":596,"volume":843,"transactions":9,"vwap":841},"2026-05-20",11.22,11.271,0.09,1800,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":511,"percent_change":849,"volume":802,"transactions":9,"vwap":848},"2026-05-19",11.21,11.17,11.181,-0.53,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-18",11.26,11.241,0.067,0.6,200,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":682,"transactions":9,"vwap":860},"2026-05-15",11.24,11.174,-0.136,-1.2,{"date":864,"open":852,"high":865,"low":852,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-14",11.31,0.15,1.34,1400,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":730,"percent_change":286,"volume":682,"transactions":9,"vwap":871},"2026-05-13",11.16,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":149,"volume":877,"transactions":9,"vwap":875},"2026-05-12",11.13,11.198,0.005,35200,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":64,"volume":812,"transactions":9,"vwap":881},"2026-05-11",11.18,11.193,-0.081,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-08",11.285,11.274,0.021,0.19,4900,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-07",11.3,11.253,-0.066,-0.58,1900,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":357,"percent_change":611,"volume":807,"transactions":9,"vwap":899},"2026-05-06",11.319,{"date":901,"open":892,"high":902,"low":892,"close":903,"change":674,"percent_change":832,"volume":904,"transactions":9,"vwap":903},"2026-05-05",11.392,11.354,4200,{"date":906,"open":203,"high":203,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-04",11.27,-0.087,-0.77,5000,{"date":912,"open":785,"high":230,"low":913,"close":913,"change":730,"percent_change":731,"volume":843,"transactions":9,"vwap":913},"2026-05-01",11.357,{"date":915,"open":779,"high":916,"low":779,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-30",11.395,0.197,1.76,1100,{"date":921,"open":922,"high":922,"low":875,"close":875,"change":824,"percent_change":358,"volume":923,"transactions":9,"vwap":875},"2026-04-29",11.23,4800,{"date":925,"open":859,"high":859,"low":926,"close":926,"change":927,"percent_change":71,"volume":682,"transactions":9,"vwap":926},"2026-04-28",11.232,-0.058,{"date":929,"open":221,"high":221,"low":930,"close":930,"change":931,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-27",11.29,0,6500,{"date":934,"open":935,"high":930,"low":935,"close":930,"change":931,"percent_change":931,"volume":676,"transactions":9,"vwap":930},"2026-04-24",11.28,{"date":937,"open":892,"high":892,"low":930,"close":930,"change":759,"percent_change":760,"volume":771,"transactions":9,"vwap":930},"2026-04-23",{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-22",11.34,11.288,-0.012,-0.11,2000,{"date":946,"open":229,"high":229,"low":892,"close":892,"change":947,"percent_change":948,"volume":807,"transactions":9,"vwap":892},"2026-04-21",-0.056,-0.49,{"date":950,"open":951,"high":951,"low":203,"close":952,"change":759,"percent_change":760,"volume":748,"transactions":9,"vwap":952},"2026-04-20",11.385,11.356,{"date":954,"open":892,"high":903,"low":892,"close":903,"change":955,"percent_change":956,"volume":688,"transactions":9,"vwap":903},"2026-04-17",0.155,1.38,{"date":958,"open":846,"high":846,"low":959,"close":959,"change":960,"percent_change":415,"volume":682,"transactions":9,"vwap":959},"2026-04-16",11.199,0.039,{"date":962,"open":847,"high":963,"low":964,"close":871,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":871},"2026-04-15",11.19,11.1,-0.018,-0.16,4700,{"date":969,"open":874,"high":880,"low":874,"close":970,"change":806,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-14",11.178,0.37,3800,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":688,"transactions":9,"vwap":976},"2026-04-13",11.01,11.137,0.131,1.19,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-10",11.06,11.069,11.0059996,-0.098,-0.88,9800,{"date":988,"open":981,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":712,"transactions":9,"vwap":989},"2026-04-09",11.104,11.05,0.032,0.29,{"date":994,"open":995,"high":964,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-08",11.09,11.02,11.072,0.257,2.38,2800,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":736,"percent_change":737,"volume":671,"transactions":9,"vwap":1004},"2026-04-07",10.8,10.815,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1000,"transactions":9,"vwap":1008},"2026-04-06",10.76,10.804,0.034,0.32,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":904,"transactions":9,"vwap":1015},"2026-04-02",10.65,10.79,10.77,0.03,0.28,{"date":1019,"open":1020,"high":1015,"low":1020,"close":1021,"change":1022,"percent_change":832,"volume":1023,"transactions":9,"vwap":1021},"2026-04-01",10.72,10.74,0.08,14000,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":956,"volume":1030,"transactions":9,"vwap":1028},"2026-03-31",10.62,10.68,10.66,0.145,7000,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":895,"volume":856,"transactions":9,"vwap":1034},"2026-03-30",10.58,10.515,-0.061,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":802,"transactions":9,"vwap":1038},"2026-03-27",10.576,-0.099,-0.93,{"date":1042,"open":1021,"high":1021,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-26",10.675,-0.116,-1.07,3400,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":79,"volume":816,"transactions":9,"vwap":1050},"2026-03-25",10.75,10.791,0.037,{"date":1053,"open":1054,"high":1007,"low":1054,"close":1055,"change":1009,"percent_change":1010,"volume":919,"transactions":9,"vwap":1055},"2026-03-24",10.705,10.754,{"date":1057,"open":1058,"high":1059,"low":1020,"close":1020,"change":503,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1020},"2026-03-23",10.839,10.84,1.23,3300,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":747,"volume":856,"transactions":9,"vwap":1064},"2026-03-20",10.59,-0.151,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":736,"percent_change":737,"volume":771,"transactions":9,"vwap":1069},"2026-03-19",10.696,10.741,10.674,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":861,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-18",10.82,10.83,10.73,-1.25,6000,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1051,"percent_change":79,"volume":682,"transactions":9,"vwap":1080},"2026-03-17",10.866,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":197,"volume":1088,"transactions":9,"vwap":1086},"2026-03-16",10.81,10.86,10.807,10.829,0.069,3600,{"date":1090,"open":1083,"high":1083,"low":1007,"close":1007,"change":1091,"percent_change":1092,"volume":868,"transactions":9,"vwap":1007},"2026-03-13",-0.002,-0.02,{"date":1094,"open":1084,"high":1084,"low":1095,"close":1095,"change":746,"percent_change":1096,"volume":706,"transactions":9,"vwap":1095},"2026-03-12",10.762,-1.5,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":927,"percent_change":849,"volume":738,"transactions":9,"vwap":1100},"2026-03-11",10.897,10.926,10.89,{"date":1103,"open":1104,"high":964,"low":1105,"close":1105,"change":1106,"percent_change":464,"volume":1030,"transactions":9,"vwap":1105},"2026-03-10",11.037,10.984,-0.075,{"date":1108,"open":1084,"high":1109,"low":1084,"close":1109,"change":1110,"percent_change":124,"volume":688,"transactions":9,"vwap":1109},"2026-03-09",11.059,0.052,{"date":1112,"open":1113,"high":981,"low":1114,"close":1115,"change":1065,"percent_change":1116,"volume":712,"transactions":9,"vwap":1115},"2026-03-06",10.993,10.99,11.007,-1.35,{"date":1118,"open":922,"high":922,"low":995,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-05",11.158,-0.118,-1.05,4400,{"date":1124,"open":852,"high":1125,"low":852,"close":1125,"change":1126,"percent_change":541,"volume":676,"transactions":9,"vwap":1125},"2026-03-04",11.276,0.075,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":943,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-03",11.071,11.201,11.03,-0.97,1500,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":786,"percent_change":787,"volume":682,"transactions":9,"vwap":1136},"2026-03-02",11.311,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":807,"transactions":9,"vwap":1139},"2026-02-27",11.326,0.026,0.23,{"date":1143,"open":922,"high":892,"low":922,"close":892,"change":1144,"percent_change":842,"volume":807,"transactions":9,"vwap":892},"2026-02-26",0.01,{"date":1146,"open":930,"high":930,"low":930,"close":930,"change":1147,"percent_change":1016,"volume":682,"transactions":9,"vwap":930},"2026-02-25",0.003,{"date":1149,"open":935,"high":930,"low":935,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-02-24",11.287,0.119,1.07,3500,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":807,"transactions":9,"vwap":1156},"2026-02-23",11.168,-0.124,-1.1,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":43,"volume":856,"transactions":9,"vwap":1161},"2026-02-20",11.292,0.054,{"date":1164,"open":859,"high":859,"low":1165,"close":1166,"change":1167,"percent_change":318,"volume":816,"transactions":9,"vwap":1166},"2026-02-19",11.206,11.238,-0.013,{"date":1169,"open":1170,"high":935,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":765,"transactions":9,"vwap":1171},"2026-02-18",11.246,11.251,0.06,0.54,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":676,"transactions":9,"vwap":1176},"2026-02-17",11.191,-0.049,-0.44,{"date":1180,"open":847,"high":859,"low":1181,"close":859,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":859},"2026-02-13",11.165,0.146,1.32,3000,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":807,"transactions":9,"vwap":1188},"2026-02-12",11.207,11.094,-0.179,-1.59,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":682,"transactions":9,"vwap":1193},"2026-02-11",11.273,-0.001,-0.01,{"date":1197,"open":935,"high":935,"low":886,"close":886,"change":1147,"percent_change":1016,"volume":676,"transactions":9,"vwap":886},"2026-02-10",{"date":1199,"open":1200,"high":841,"low":1201,"close":841,"change":1202,"percent_change":377,"volume":868,"transactions":9,"vwap":841},"2026-02-09",11.248,11.219,0.022,{"date":1204,"open":871,"high":1205,"low":871,"close":1205,"change":1206,"percent_change":1207,"volume":706,"transactions":9,"vwap":1205},"2026-02-06",11.249,0.194,1.75,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":333,"volume":856,"transactions":9,"vwap":1210},"2026-02-05",11.055,-0.055,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":457,"volume":1219,"transactions":9,"vwap":1217},"2026-02-04",11.127,11.153,11.07,11.11,-0.011,6200,{"date":1221,"open":964,"high":1222,"low":964,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-02-03",11.121,-0.069,-0.62,5700,{"date":1227,"open":995,"high":963,"low":995,"close":963,"change":1172,"percent_change":1173,"volume":856,"transactions":9,"vwap":963},"2026-02-02",{"date":1229,"open":1230,"high":874,"low":995,"close":874,"change":318,"percent_change":1045,"volume":1231,"transactions":9,"vwap":874},"2026-01-30",11.12,4300,{"date":1233,"open":1230,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":726,"transactions":9,"vwap":1234},"2026-01-29",11.25,11.08,0.116,1.04,{"date":1239,"open":963,"high":963,"low":1240,"close":1240,"change":390,"percent_change":731,"volume":1184,"transactions":9,"vwap":1240},"2026-01-28",11.134,{"date":1242,"open":871,"high":1243,"low":871,"close":1244,"change":1245,"percent_change":1246,"volume":748,"transactions":9,"vwap":1244},"2026-01-27",11.184,11.171,-0.016,-0.14,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":764,"percent_change":1250,"volume":682,"transactions":9,"vwap":1249},"2026-01-26",11.187,0.84,{"date":1252,"open":1253,"high":1254,"low":995,"close":1188,"change":1255,"percent_change":464,"volume":1256,"transactions":9,"vwap":1188},"2026-01-23",11.14,11.143,-0.076,13900,{"date":1258,"open":1259,"high":846,"low":847,"close":847,"change":1260,"percent_change":1261,"volume":868,"transactions":9,"vwap":847},"2026-01-22",11.175,0.029,0.26,{"date":1263,"open":1217,"high":1264,"low":1216,"close":1265,"change":1266,"percent_change":1267,"volume":1000,"transactions":9,"vwap":1265},"2026-01-21",11.2,11.141,0.154,1.4,{"date":1269,"open":995,"high":995,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":706,"transactions":9,"vwap":1270},"2026-01-20",10.987,-0.183,-1.64,{"date":1274,"open":847,"high":847,"low":1275,"close":847,"change":1167,"percent_change":318,"volume":1133,"transactions":9,"vwap":847},"2026-01-16",11.15,{"date":1277,"open":963,"high":840,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":843,"transactions":9,"vwap":1278},"2026-01-15",11.183,0.099,0.89,{"date":1282,"open":1235,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":503,"volume":896,"transactions":9,"vwap":1285},"2026-01-14",11.093,11.017,11.084,0.014,{"date":1288,"open":1289,"high":1235,"low":996,"close":1216,"change":1290,"percent_change":1022,"volume":1088,"transactions":9,"vwap":1216},"2026-01-13",11.073,0.009,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":806,"percent_change":971,"volume":771,"transactions":9,"vwap":1294},"2026-01-12",10.98,11.061,{"date":1296,"open":1297,"high":990,"low":996,"close":996,"change":294,"percent_change":197,"volume":748,"transactions":9,"vwap":996},"2026-01-09",11.033,{"date":1299,"open":1101,"high":1300,"low":1101,"close":1300,"change":1172,"percent_change":156,"volume":904,"transactions":9,"vwap":1300},"2026-01-08",10.95,{"date":1302,"open":1101,"high":1101,"low":1101,"close":1101,"change":1223,"percent_change":603,"volume":682,"transactions":9,"vwap":1101},"2026-01-07",{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":807,"transactions":9,"vwap":1306},"2026-01-06",10.93,10.959,0.068,0.62,{"date":1310,"open":1059,"high":1311,"low":1059,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-05",10.91,10.891,0.127,1.18,11800,{"date":1317,"open":1014,"high":1003,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":738,"transactions":9,"vwap":1318},"2026-01-02",10.764,0.035,0.33,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":793,"volume":682,"transactions":9,"vwap":1323},"2025-12-31",10.729,-0.09,{"date":1326,"open":1084,"high":1084,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":986,"transactions":9,"vwap":1327},"2025-12-30",10.819,-0.071,-0.65,{"date":1331,"open":1101,"high":1332,"low":1333,"close":1101,"change":1334,"percent_change":511,"volume":1133,"transactions":9,"vwap":1101},"2025-12-29",10.903,10.87,-0.006,{"date":1336,"open":1101,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1337},"2025-12-26",10.896,10.88,-0.003,-0.03,5500,{"date":1343,"open":1333,"high":1344,"low":1333,"close":1344,"change":819,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-24",10.899,0.41,6100,{"date":1348,"open":1084,"high":1084,"low":1073,"close":1349,"change":716,"percent_change":80,"volume":923,"transactions":9,"vwap":1349},"2025-12-23",10.855,{"date":1351,"open":1074,"high":1084,"low":1074,"close":1059,"change":1172,"percent_change":721,"volume":1352,"transactions":9,"vwap":1059},"2025-12-22",2200,{"date":1354,"open":1049,"high":1003,"low":1049,"close":1355,"change":1356,"percent_change":827,"volume":868,"transactions":9,"vwap":1355},"2025-12-19",10.78,0.043,{"date":1358,"open":1007,"high":1003,"low":1020,"close":1359,"change":1016,"percent_change":1017,"volume":816,"transactions":9,"vwap":1359},"2025-12-18",10.737,{"date":1361,"open":1083,"high":1083,"low":1362,"close":1362,"change":1328,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-12-17",10.707,-0.66,3200,{"date":1366,"open":1367,"high":1368,"low":1007,"close":1369,"change":662,"percent_change":681,"volume":1370,"transactions":9,"vwap":1369},"2025-12-16",10.795,10.803,10.778,7800,{"date":1372,"open":1373,"high":1373,"low":1367,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-12-15",10.85,10.825,0.013,0.12,5900,{"date":1379,"open":1312,"high":1312,"low":1380,"close":1380,"change":511,"percent_change":1381,"volume":1000,"transactions":9,"vwap":1380},"2025-12-12",10.812,-0.55,{"date":1383,"open":1373,"high":1338,"low":1373,"close":1384,"change":1126,"percent_change":1385,"volume":1061,"transactions":9,"vwap":1384},"2025-12-11",10.872,0.69,{"date":1387,"open":1003,"high":1003,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":919,"transactions":9,"vwap":1388},"2025-12-10",10.797,0.103,0.96,{"date":1392,"open":1020,"high":1020,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":738,"transactions":9,"vwap":1393},"2025-12-09",10.694,-0.026,-0.24,{"date":1397,"open":1015,"high":1015,"low":1020,"close":1020,"change":1398,"percent_change":464,"volume":754,"transactions":9,"vwap":1020},"2025-12-08",-0.073,{"date":1400,"open":1074,"high":1074,"low":1401,"close":1401,"change":1091,"percent_change":1092,"volume":676,"transactions":9,"vwap":1401},"2025-12-05",10.793,{"date":1403,"open":1003,"high":1003,"low":1367,"close":1367,"change":1194,"percent_change":1195,"volume":1404,"transactions":9,"vwap":1367},"2025-12-04",5100,{"date":1406,"open":1014,"high":1074,"low":1015,"close":1407,"change":1408,"percent_change":642,"volume":1409,"transactions":9,"vwap":1407},"2025-12-03",10.796,0.056,59800,{"date":1411,"open":1020,"high":1021,"low":1020,"close":1021,"change":1245,"percent_change":1412,"volume":771,"transactions":9,"vwap":1021},"2025-12-02",-0.15,{"date":1414,"open":1074,"high":1074,"low":1415,"close":1415,"change":1416,"percent_change":169,"volume":1417,"transactions":9,"vwap":1415},"2025-12-01",10.756,-0.077,15800,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1375,"percent_change":1376,"volume":682,"transactions":9,"vwap":1420},"2025-11-28",10.833,{"date":1422,"open":1003,"high":1059,"low":1003,"close":1073,"change":565,"percent_change":134,"volume":1423,"transactions":9,"vwap":1073},"2025-11-26",11900,{"date":1425,"open":1426,"high":1015,"low":1426,"close":1015,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1015},"2025-11-25",10.688,0.161,1.52,8500,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":832,"volume":771,"transactions":9,"vwap":1433},"2025-11-24",10.592,10.609,0.079,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":503,"percent_change":1440,"volume":688,"transactions":9,"vwap":1438},"2025-11-21",10.47,10.53,10.464,1.25,{"date":1442,"open":1443,"high":1444,"low":24,"close":24,"change":318,"percent_change":448,"volume":1352,"transactions":9,"vwap":24},"2025-11-20",10.51,10.52,{"date":1446,"open":1447,"high":1438,"low":1443,"close":1444,"change":1092,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1444},"2025-11-19",10.518,-0.19,7400,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":931,"percent_change":931,"volume":919,"transactions":9,"vwap":1454},"2025-11-18",10.49,10.56,10.54,{"date":1456,"open":1028,"high":1028,"low":1457,"close":1454,"change":943,"percent_change":572,"volume":1458,"transactions":9,"vwap":1454},"2025-11-17",10.525,14100,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1013,"change":480,"percent_change":649,"volume":910,"transactions":9,"vwap":1013},"2025-11-14",10.61,10.69,{"date":1464,"open":1015,"high":1015,"low":1462,"close":1462,"change":1465,"percent_change":1466,"volume":1364,"transactions":9,"vwap":1462},"2025-11-13",-0.074,-0.69,{"date":1468,"open":1318,"high":1318,"low":1318,"close":1318,"change":1162,"percent_change":1469,"volume":802,"transactions":9,"vwap":1318},"2025-11-12",0.5,{"date":1471,"open":1472,"high":1075,"low":1472,"close":1473,"change":931,"percent_change":931,"volume":1474,"transactions":9,"vwap":1473},"2025-11-11",10.695,10.71,16000,{"date":1476,"open":1028,"high":1473,"low":1477,"close":1473,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1473},"2025-11-10",10.625,0.074,0.7,24700,{"date":1482,"open":1038,"high":1483,"low":1038,"close":1483,"change":1408,"percent_change":21,"volume":807,"transactions":9,"vwap":1483},"2025-11-07",10.636,{"date":1485,"open":1064,"high":1486,"low":1453,"close":1033,"change":318,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1033},"2025-11-06",10.6,-1.12,12300,{"date":1490,"open":1013,"high":1491,"low":1013,"close":1491,"change":742,"percent_change":1492,"volume":868,"transactions":9,"vwap":1491},"2025-11-05",10.7,0.59,{"date":1494,"open":1028,"high":1028,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":807,"transactions":9,"vwap":1495},"2025-11-04",10.637,-0.064,-0.6,{"date":1499,"open":1013,"high":1500,"low":1501,"close":1500,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1500},"2025-11-03",10.701,10.63,-0.042,-0.39,31500,{"date":1506,"open":1507,"high":1507,"low":1075,"close":1508,"change":1509,"percent_change":358,"volume":1133,"transactions":9,"vwap":1508},"2025-10-31",10.757,10.743,-0.032,{"date":1511,"open":1338,"high":1338,"low":1512,"close":1512,"change":1513,"percent_change":731,"volume":1514,"transactions":9,"vwap":1512},"2025-10-30",10.775,-0.036,9100,{"date":1516,"open":1101,"high":1101,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-10-29",10.785,10.811,-0.167,-1.52,52100,{"date":1523,"open":975,"high":975,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":788,"transactions":9,"vwap":1525},"2025-10-28",10.97,10.978,-0.062,-0.56,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":1173,"volume":1533,"transactions":9,"vwap":1530},"2025-10-27",11.04,11,0.059,76500,{"date":1535,"open":996,"high":996,"low":1536,"close":1536,"change":806,"percent_change":971,"volume":738,"transactions":9,"vwap":1536},"2025-10-24",10.981,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1141,"volume":682,"transactions":9,"vwap":1539},"2025-10-23",10.94,0.025,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":682,"transactions":9,"vwap":1543},"2025-10-22",10.915,-0.028,-0.26,{"date":1547,"open":1311,"high":1548,"low":1311,"close":1548,"change":1549,"percent_change":1017,"volume":738,"transactions":9,"vwap":1548},"2025-10-21",10.943,0.031,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":688,"transactions":9,"vwap":1553},"2025-10-20",10.882,10.912,0.072,0.66,{"date":1557,"open":1517,"high":1059,"low":1517,"close":1059,"change":1558,"percent_change":1555,"volume":1559,"transactions":9,"vwap":1059},"2025-10-17",0.071,17700,{"date":1561,"open":1562,"high":1333,"low":1049,"close":1563,"change":1564,"percent_change":862,"volume":1133,"transactions":9,"vwap":1563},"2025-10-16",10.865,10.769,-0.131,{"date":1566,"open":1567,"high":1568,"low":1373,"close":1568,"change":1356,"percent_change":827,"volume":671,"transactions":9,"vwap":1568},"2025-10-15",10.871,10.9,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":802,"transactions":9,"vwap":1571},"2025-10-14",10.857,0.047,0.43,{"date":1575,"open":1083,"high":1083,"low":1083,"close":1083,"change":294,"percent_change":440,"volume":738,"transactions":9,"vwap":1083},"2025-10-13",{"date":1577,"open":1059,"high":1084,"low":1021,"close":1021,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1021},"2025-10-10",-0.18,-1.65,2500,{"date":1582,"open":1539,"high":1583,"low":1584,"close":1584,"change":1255,"percent_change":1466,"volume":1585,"transactions":9,"vwap":1584},"2025-10-09",10.951,10.92,28800,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":704,"percent_change":1590,"volume":807,"transactions":9,"vwap":1589},"2025-10-08",10.995,10.996,0.42,{"date":1592,"open":1114,"high":1114,"low":1305,"close":1300,"change":511,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1300},"2025-10-07",-0.54,23200,{"date":1596,"open":1531,"high":996,"low":1597,"close":975,"change":1092,"percent_change":1578,"volume":820,"transactions":9,"vwap":975},"2025-10-06",10.994,{"date":1599,"open":1600,"high":981,"low":1131,"close":1131,"change":811,"percent_change":1469,"volume":910,"transactions":9,"vwap":1131},"2025-10-03",11.052,{"date":1602,"open":1531,"high":1531,"low":1305,"close":1603,"change":479,"percent_change":268,"volume":923,"transactions":9,"vwap":1603},"2025-10-02",10.975,{"date":1605,"open":1606,"high":1293,"low":1583,"close":1293,"change":736,"percent_change":737,"volume":843,"transactions":9,"vwap":1293},"2025-10-01",10.957,{"date":1608,"open":1539,"high":1524,"low":1539,"close":1609,"change":960,"percent_change":670,"volume":1610,"transactions":9,"vwap":1609},"2025-09-30",10.969,14700,{"date":1612,"open":1613,"high":1305,"low":1614,"close":1305,"change":1167,"percent_change":318,"volume":771,"transactions":9,"vwap":1305},"2025-09-29",10.919,10.916,{"date":1616,"open":1311,"high":1548,"low":1101,"close":1548,"change":1617,"percent_change":1618,"volume":173,"transactions":9,"vwap":1548},"2025-09-26",0.086,0.79,{"date":1620,"open":1333,"high":1338,"low":1059,"close":1571,"change":1621,"percent_change":948,"volume":1622,"transactions":9,"vwap":1571},"2025-09-25",-0.053,15300,{"date":1624,"open":1524,"high":1216,"low":1311,"close":1311,"change":1625,"percent_change":223,"volume":1626,"transactions":9,"vwap":1311},"2025-09-24",-0.045,11000,{"date":1628,"open":1539,"high":1531,"low":1539,"close":1629,"change":1092,"percent_change":1578,"volume":688,"transactions":9,"vwap":1629},"2025-09-23",10.955,{"date":1631,"open":1632,"high":1531,"low":1300,"close":1603,"change":1144,"percent_change":842,"volume":1352,"transactions":9,"vwap":1603},"2025-09-22",10.96,{"date":1634,"open":1635,"high":1114,"low":1635,"close":1635,"change":824,"percent_change":611,"volume":1184,"transactions":9,"vwap":1635},"2025-09-19",10.965,{"date":1637,"open":1584,"high":990,"low":1584,"close":1638,"change":1639,"percent_change":1640,"volume":1000,"transactions":9,"vwap":1638},"2025-09-18",10.999,0.083,0.76,{"date":1642,"open":1643,"high":1643,"low":1568,"close":1614,"change":942,"percent_change":943,"volume":919,"transactions":9,"vwap":1614},"2025-09-17",10.958,{"date":1645,"open":1305,"high":1305,"low":1333,"close":1646,"change":1334,"percent_change":268,"volume":1647,"transactions":9,"vwap":1646},"2025-09-16",10.928,16700,{"date":1649,"open":1305,"high":1650,"low":1305,"close":1651,"change":1091,"percent_change":1092,"volume":904,"transactions":9,"vwap":1651},"2025-09-15",10.986,10.934,{"date":1653,"open":1524,"high":1293,"low":1654,"close":1654,"change":1655,"percent_change":1040,"volume":1122,"transactions":9,"vwap":1654},"2025-09-12",10.936,-0.103,{"date":1657,"open":1632,"high":1658,"low":1632,"close":1658,"change":1659,"percent_change":1660,"volume":706,"transactions":9,"vwap":1658},"2025-09-11",11.039,0.184,1.7,{"date":1662,"open":1663,"high":1614,"low":1074,"close":1349,"change":511,"percent_change":1381,"volume":1664,"transactions":9,"vwap":1349},"2025-09-10",10.875,40600,{"date":1666,"open":1667,"high":1543,"low":1667,"close":1543,"change":1339,"percent_change":1340,"volume":807,"transactions":9,"vwap":1543},"2025-09-09",10.894,{"date":1669,"open":1311,"high":1584,"low":1084,"close":1670,"change":1194,"percent_change":1195,"volume":1671,"transactions":9,"vwap":1670},"2025-09-08",10.918,15700,{"date":1673,"open":1613,"high":1613,"low":1613,"close":1613,"change":1334,"percent_change":268,"volume":676,"transactions":9,"vwap":1613},"2025-09-05",{"date":1675,"open":1676,"high":1677,"low":1338,"close":1677,"change":1678,"percent_change":1280,"volume":1679,"transactions":9,"vwap":1677},"2025-09-04",10.895,10.925,0.096,10900,{"date":1681,"open":1074,"high":1074,"low":1083,"close":1086,"change":1140,"percent_change":104,"volume":1682,"transactions":9,"vwap":1086},"2025-09-03",10400,{"date":1684,"open":1461,"high":1368,"low":1461,"close":1368,"change":390,"percent_change":286,"volume":1133,"transactions":9,"vwap":1368},"2025-09-02",{"date":1686,"open":1373,"high":1084,"low":1059,"close":1059,"change":1687,"percent_change":358,"volume":1622,"transactions":9,"vwap":1059},"2025-08-29",-0.033,{"date":1689,"open":1338,"high":1338,"low":1084,"close":1690,"change":1334,"percent_change":511,"volume":738,"transactions":9,"vwap":1690},"2025-08-28",10.873,{"date":1692,"open":1333,"high":1101,"low":1333,"close":1693,"change":1694,"percent_change":866,"volume":1219,"transactions":9,"vwap":1693},"2025-08-27",10.879,0.016,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":376,"percent_change":1698,"volume":856,"transactions":9,"vwap":1697},"2025-08-26",10.863,0.21,{"date":1700,"open":1373,"high":1333,"low":1059,"close":1059,"change":1701,"percent_change":259,"volume":1046,"transactions":9,"vwap":1059},"2025-08-25",-0.043,{"date":1703,"open":1073,"high":1300,"low":1073,"close":1704,"change":1705,"percent_change":114,"volume":1682,"transactions":9,"vwap":1704},"2025-08-22",10.883,0.129,{"date":1707,"open":1075,"high":1355,"low":1075,"close":1055,"change":1708,"percent_change":656,"volume":748,"transactions":9,"vwap":1055},"2025-08-21",-0.025,{"date":1710,"open":1003,"high":1003,"low":1049,"close":1711,"change":1540,"percent_change":1141,"volume":1712,"transactions":9,"vwap":1711},"2025-08-20",10.779,17200,{"date":1714,"open":1083,"high":1083,"low":1055,"close":1055,"change":1715,"percent_change":242,"volume":1716,"transactions":9,"vwap":1055},"2025-08-19",0.019,20700,{"date":1718,"open":1049,"high":1007,"low":1719,"close":1719,"change":1540,"percent_change":1141,"volume":1720,"transactions":9,"vwap":1719},"2025-08-18",10.735,21300,{"date":1722,"open":1359,"high":1359,"low":1473,"close":1473,"change":268,"percent_change":1723,"volume":919,"transactions":9,"vwap":1473},"2025-08-15",-0.46,{"date":1725,"open":1726,"high":1726,"low":1075,"close":1007,"change":511,"percent_change":1381,"volume":1727,"transactions":9,"vwap":1007},"2025-08-14",10.776,26400,{"date":1729,"open":1015,"high":1073,"low":1015,"close":1073,"change":742,"percent_change":1492,"volume":1488,"transactions":9,"vwap":1073},"2025-08-13",{"date":1731,"open":1732,"high":1007,"low":1020,"close":1507,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1507},"2025-08-12",10.736,0.137,1.29,7500,{"date":1737,"open":1738,"high":1738,"low":1461,"close":1026,"change":1144,"percent_change":842,"volume":1739,"transactions":9,"vwap":1026},"2025-08-11",10.64,3100,{"date":1741,"open":1028,"high":1028,"low":1461,"close":1461,"change":1554,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1461},"2025-08-08",0.68,13700,{"date":1745,"open":1454,"high":1746,"low":1747,"close":1747,"change":1502,"percent_change":259,"volume":1748,"transactions":9,"vwap":1747},"2025-08-07",10.55,10.538,29200,{"date":1750,"open":1438,"high":1064,"low":1438,"close":1033,"change":294,"percent_change":541,"volume":1751,"transactions":9,"vwap":1033},"2025-08-06",19900,{"date":1753,"open":1454,"high":1454,"low":1452,"close":1443,"change":1177,"percent_change":1723,"volume":1754,"transactions":9,"vwap":1443},"2025-08-05",20500,{"date":1756,"open":1746,"high":1757,"low":1746,"close":1757,"change":1758,"percent_change":1759,"volume":682,"transactions":9,"vwap":1757},"2025-08-04",10.559,0.142,1.36,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1132,"volume":726,"transactions":9,"vwap":1764},"2025-08-01",10.39,10.42,10.417,-0.102,{"date":1767,"open":1486,"high":1026,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1061,"transactions":9,"vwap":1768},"2025-07-31",10.519,-0.083,-0.78,{"date":1772,"open":1738,"high":1738,"low":1773,"close":1773,"change":699,"percent_change":214,"volume":1774,"transactions":9,"vwap":1773},"2025-07-30",10.602,8600,{"date":1776,"open":1013,"high":1013,"low":1461,"close":1461,"change":931,"percent_change":931,"volume":1777,"transactions":9,"vwap":1461},"2025-07-29",11700,{"date":1779,"open":1780,"high":1780,"low":1461,"close":1461,"change":1513,"percent_change":286,"volume":1088,"transactions":9,"vwap":1461},"2025-07-28",10.647,{"date":1782,"open":1501,"high":1783,"low":1501,"close":1783,"change":1784,"percent_change":1785,"volume":788,"transactions":9,"vwap":1783},"2025-07-25",10.646,0.017,0.16,{"date":1787,"open":1027,"high":1027,"low":1788,"close":1788,"change":1708,"percent_change":656,"volume":856,"transactions":9,"vwap":1788},"2025-07-24",10.629,{"date":1790,"open":1738,"high":1791,"low":1501,"close":1791,"change":674,"percent_change":1618,"volume":1792,"transactions":9,"vwap":1791},"2025-07-23",10.654,16500,{"date":1794,"open":1746,"high":1064,"low":1795,"close":1796,"change":294,"percent_change":541,"volume":1739,"transactions":9,"vwap":1796},"2025-07-22",10.547,10.57,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":1375,"percent_change":1376,"volume":688,"transactions":9,"vwap":1800},"2025-07-21",10.67,10.5,{"date":1802,"open":1746,"high":1746,"low":1437,"close":1803,"change":1502,"percent_change":259,"volume":1804,"transactions":9,"vwap":1803},"2025-07-18",10.487,5300,{"date":1806,"open":1443,"high":1746,"low":1452,"close":1807,"change":1808,"percent_change":156,"volume":1184,"transactions":9,"vwap":1807},"2025-07-17",10.529,0.058,{"date":1810,"open":1811,"high":1812,"low":24,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-07-16",10.44,10.471,0.018,0.17,13500,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":706,"transactions":9,"vwap":1819},"2025-07-15",10.567,10.453,-0.147,-1.39,{"date":1823,"open":1746,"high":1486,"low":1746,"close":1486,"change":811,"percent_change":642,"volume":1088,"transactions":9,"vwap":1486},"2025-07-14",{"date":1825,"open":1453,"high":1796,"low":1438,"close":1826,"change":687,"percent_change":1827,"volume":932,"transactions":9,"vwap":1826},"2025-07-11",10.545,-0.8,{"date":1829,"open":1501,"high":1799,"low":1830,"close":1501,"change":1375,"percent_change":1376,"volume":1831,"transactions":9,"vwap":1501},"2025-07-10",10.614,13200,{"date":1833,"open":1461,"high":1026,"low":1033,"close":1834,"change":1835,"percent_change":294,"volume":1836,"transactions":9,"vwap":1834},"2025-07-09",10.617,0.007,14800,{"date":1838,"open":1461,"high":1461,"low":1461,"close":1461,"change":1839,"percent_change":1144,"volume":1622,"transactions":9,"vwap":1461},"2025-07-08",0.001,{"date":1841,"open":1842,"high":1843,"low":1433,"close":1433,"change":1844,"percent_change":341,"volume":771,"transactions":9,"vwap":1433},"2025-07-07",10.663,10.685,-0.091,{"date":1846,"open":1027,"high":1491,"low":1799,"close":1491,"change":294,"percent_change":1555,"volume":1847,"transactions":9,"vwap":1491},"2025-07-03",6600,{"date":1849,"open":1033,"high":1501,"low":1796,"close":1501,"change":931,"percent_change":931,"volume":1735,"transactions":9,"vwap":1501},"2025-07-02",{"date":1851,"open":1453,"high":1013,"low":1453,"close":1501,"change":1172,"percent_change":1852,"volume":1847,"transactions":9,"vwap":1501},"2025-07-01",0.57,{"date":1854,"open":1438,"high":1033,"low":1855,"close":1796,"change":1532,"percent_change":721,"volume":1856,"transactions":9,"vwap":1796},"2025-06-30",10.507,6400,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":736,"percent_change":737,"volume":919,"transactions":9,"vwap":1861},"2025-06-27",10.533,10.465,10.511,{"date":1863,"open":1864,"high":1800,"low":1864,"close":1800,"change":1865,"percent_change":1152,"volume":748,"transactions":9,"vwap":1800},"2025-06-26",10.43,0.111,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":700,"percent_change":1870,"volume":748,"transactions":9,"vwap":1869},"2025-06-25",10.418,10.389,-0.67,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1087,"percent_change":1555,"volume":1875,"transactions":9,"vwap":1874},"2025-06-24",10.432,10.459,7600,{"date":1877,"open":1878,"high":1762,"low":1878,"close":1762,"change":80,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1762},"2025-06-23",10.27,1.37,12000,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1883,"change":760,"percent_change":377,"volume":944,"transactions":9,"vwap":1883},"2025-06-20",10.25,10.26,10.23,{"date":1887,"open":1888,"high":1888,"low":1885,"close":1885,"change":1092,"percent_change":753,"volume":1889,"transactions":9,"vwap":1885},"2025-06-18",10.3,19200,{"date":1891,"open":1888,"high":1892,"low":1885,"close":1883,"change":1324,"percent_change":1893,"volume":1488,"transactions":9,"vwap":1883},"2025-06-17",10.32,-0.87,{"date":1895,"open":1896,"high":1762,"low":1892,"close":1897,"change":565,"percent_change":50,"volume":1898,"transactions":9,"vwap":1897},"2025-06-16",10.362,10.34,6800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-06-13",10.322,10.37,10.29,-0.108,-1.04,10300,{"date":1908,"open":1902,"high":1763,"low":1902,"close":1909,"change":1784,"percent_change":1785,"volume":1910,"transactions":9,"vwap":1909},"2025-06-12",10.398,41900,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":407,"percent_change":776,"volume":1915,"transactions":9,"vwap":1914},"2025-06-11",10.438,10.381,20600,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1811,"change":760,"percent_change":888,"volume":1920,"transactions":9,"vwap":1811},"2025-06-10",10.45,10.415,20200,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1763,"change":1925,"percent_change":700,"volume":1748,"transactions":9,"vwap":1763},"2025-06-09",10.405,10.46,-0.007,{"date":1927,"open":1919,"high":1928,"low":1929,"close":1930,"change":1532,"percent_change":1852,"volume":1931,"transactions":9,"vwap":1930},"2025-06-06",10.448,10.41,10.427,35400,{"date":1933,"open":1934,"high":1929,"low":1935,"close":1936,"change":759,"percent_change":760,"volume":1937,"transactions":9,"vwap":1936},"2025-06-05",10.36,10.35,10.368,20400,{"date":1939,"open":24,"high":1929,"low":1940,"close":1940,"change":824,"percent_change":731,"volume":1941,"transactions":9,"vwap":1940},"2025-06-04",10.366,37500,{"date":1943,"open":1903,"high":1929,"low":1903,"close":24,"change":1172,"percent_change":36,"volume":1944,"transactions":9,"vwap":24},"2025-06-03",22500,{"date":1946,"open":1878,"high":1897,"low":1885,"close":1897,"change":1144,"percent_change":737,"volume":1947,"transactions":9,"vwap":1897},"2025-06-02",9500,{"date":1949,"open":1903,"high":1897,"low":1884,"close":1950,"change":1144,"percent_change":737,"volume":1947,"transactions":9,"vwap":1950},"2025-05-30",10.33,{"date":1952,"open":1903,"high":1892,"low":1885,"close":1892,"change":1144,"percent_change":737,"volume":1352,"transactions":9,"vwap":1892},"2025-05-29",{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1177,"percent_change":234,"volume":1957,"transactions":9,"vwap":1956},"2025-05-28",10.38,10.31,6700,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1759,"volume":1964,"transactions":9,"vwap":1962},"2025-05-27",10.339,10.365,10.359,0.139,14300,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-05-23",10.17,10.24,10.22,-0.039,-0.38,12900,{"date":1974,"open":1968,"high":1888,"low":1968,"close":1975,"change":1976,"percent_change":358,"volume":1977,"transactions":9,"vwap":1975},"2025-05-22",10.259,-0.031,2900,{"date":1979,"open":1980,"high":1763,"low":1903,"close":1903,"change":1448,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1903},"2025-05-21",10.409,-1.81,193100,{"date":1984,"open":1800,"high":1800,"low":1918,"close":1985,"change":752,"percent_change":1986,"volume":896,"transactions":9,"vwap":1985},"2025-05-20",10.48,-0.22,{"date":1988,"open":1924,"high":1989,"low":1924,"close":1989,"change":1813,"percent_change":1814,"volume":1315,"transactions":9,"vwap":1989},"2025-05-19",10.503,{"date":1991,"open":1929,"high":1800,"low":1929,"close":1992,"change":842,"percent_change":129,"volume":1449,"transactions":9,"vwap":1992},"2025-05-16",10.485,{"date":1994,"open":1892,"high":24,"low":1892,"close":1995,"change":1996,"percent_change":1997,"volume":820,"transactions":9,"vwap":1995},"2025-05-15",10.395,0.105,1.02,{"date":1999,"open":1903,"high":1956,"low":2000,"close":1903,"change":268,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1903},"2025-05-14",10.275,-0.48,11200,{"date":2004,"open":1897,"high":1955,"low":1950,"close":1897,"change":1144,"percent_change":737,"volume":1622,"transactions":9,"vwap":1897},"2025-05-13",{"date":2006,"open":1956,"high":1950,"low":2007,"close":1950,"change":377,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1950},"2025-05-12",10.21,1.97,8400,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":931,"percent_change":931,"volume":2015,"transactions":9,"vwap":2014},"2025-05-09",10.16,10.11,10.13,20900,{"date":2017,"open":2018,"high":2019,"low":2014,"close":2014,"change":1356,"percent_change":1573,"volume":2020,"transactions":9,"vwap":2014},"2025-05-08",10.148,10.18,12700,{"date":2022,"open":2023,"high":2013,"low":2024,"close":2025,"change":1784,"percent_change":1814,"volume":1449,"transactions":9,"vwap":2025},"2025-05-07",10.107,10.067,10.087,{"date":2027,"open":2028,"high":2013,"low":2029,"close":2030,"change":927,"percent_change":776,"volume":2031,"transactions":9,"vwap":2030},"2025-05-06",10.08,10.04,10.07,18900,{"date":2033,"open":2034,"high":2012,"low":2035,"close":2035,"change":1340,"percent_change":358,"volume":2036,"transactions":9,"vwap":2035},"2025-05-05",10.14,10.128,31300,{"date":2038,"open":2014,"high":1967,"low":2014,"close":2039,"change":1427,"percent_change":2040,"volume":1225,"transactions":9,"vwap":2039},"2025-05-02",10.158,1.61,{"date":2042,"open":2029,"high":2029,"low":2043,"close":2044,"change":876,"percent_change":565,"volume":2045,"transactions":9,"vwap":2044},"2025-05-01",9.97,9.997,3900,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":991,"percent_change":1010,"volume":807,"transactions":9,"vwap":2048},"2025-04-30",9.992,{"date":2050,"open":2051,"high":2043,"low":2051,"close":2052,"change":842,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-04-29",9.86,9.96,0.91,13100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1016,"percent_change":2061,"volume":1088,"transactions":9,"vwap":2060},"2025-04-28",9.85,9.89,9.78,9.87,0.3,{"date":2063,"open":2064,"high":2064,"low":175,"close":2064,"change":2065,"percent_change":1448,"volume":1815,"transactions":9,"vwap":2064},"2025-04-25",9.84,-0.019,{"date":179,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},9.764,9.859,0.095,0.97,4600]