[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TAIL":3,"homepage-market-summary":28,"stock-historical-TAIL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TAIL","2026-10-07",{"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},"Cambria Tail Risk ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4676,0.33774,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":18,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.74,9.7,9.7499,9.73,0.01,0.1,99559.514744,12.19,355386.0241516454,1.6,2389,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},12.945,321255,117258092.062063,-23.31,"2025-04-25",[181,184,191,201,211,219,229,237,244,255,264,274,285,292,300,309,318,325,332,340,350,357,363,371,379,385,393,399,407,415,424,433,441,447,452,459,464,469,476,481,487,492,500,505,510,516,522,529,538,548,558,568,575,580,588,595,602,609,620,625,630,634,640,644,650,655,659,664,668,674,681,688,695,700,706,712,717,723,727,733,739,744,749,754,758,761,767,770,774,777,781,784,788,791,794,799,802,805,809,812,815,820,826,830,835,840,845,850,856,861,867,875,882,889,894,900,906,911,918,924,928,933,938,943,950,957,965,972,979,987,993,1001,1009,1018,1026,1035,1040,1046,1053,1059,1066,1071,1074,1080,1085,1090,1097,1102,1109,1116,1121,1125,1130,1133,1139,1144,1149,1152,1156,1160,1164,1168,1172,1177,1182,1188,1194,1201,1207,1212,1218,1223,1228,1233,1237,1241,1246,1250,1253,1259,1263,1268,1272,1277,1281,1285,1288,1292,1296,1299,1303,1308,1311,1314,1317,1321,1325,1329,1332,1335,1339,1344,1348,1351,1355,1359,1362,1366,1369,1372,1375,1380,1384,1387,1390,1394,1398,1403,1410,1416,1421,1427,1431,1437,1442,1449,1453,1456,1461,1464,1468,1473,1476,1479,1483,1488,1492,1496,1499,1502,1508,1514,1519,1523,1530,1536,1542,1547,1551,1557,1561,1565,1568,1571,1574,1578,1582,1585,1588,1591,1594,1598,1601,1603,1606,1610,1614,1617,1620,1623,1627,1630,1633,1636,1639,1643,1646,1649,1652,1655,1658,1661,1664,1667,1670,1673,1676,1680,1684,1687,1692,1695,1698,1701,1705,1708,1711,1716,1722,1725,1728,1732,1735,1739,1742,1745,1748,1750,1753,1756,1759,1762,1765,1768,1771,1774,1778,1782,1785,1788,1791,1794,1797,1801,1805,1808,1813,1816,1820,1827,1830,1836,1841,1846,1849,1854,1858,1860,1863,1868,1872,1879,1883,1887,1890,1896,1900,1903,1907,1911,1915,1918,1923,1926,1932,1939,1946,1952,1959,1965,1972,1979,1984,1988,1993],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},344,9.7338,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":21,"percent_change":22,"volume":188,"transactions":189,"vwap":190},"2026-10-06",9.75,9.7241,114418.197443,368,9.7362,{"date":192,"open":20,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",9.76,9.7124,9.72,-0.05,-0.51,347516.839939,559,9.7359,{"date":202,"open":203,"high":204,"low":193,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",9.82,9.83,9.77,-0.06,-0.61,459712.985804,715,9.8078,{"date":212,"open":186,"high":213,"low":186,"close":204,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",9.85,0.045,0.46,83825.06508,316,9.8196,{"date":220,"open":221,"high":222,"low":17,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",9.78,9.7974,9.785,-0.015,-0.15,94631.265,454,9.7591,{"date":230,"open":231,"high":231,"low":232,"close":231,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",9.8,9.7719,0,50344.109913,222,9.7828,{"date":238,"open":231,"high":239,"low":221,"close":231,"change":240,"percent_change":99,"volume":241,"transactions":242,"vwap":243},"2026-09-28",9.81,-0.029,171295.68875,467,9.7971,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",9.86,9.87,9.805,9.829,0.009,0.09,159219.584159,413,9.8356,{"date":256,"open":257,"high":258,"low":203,"close":203,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",9.88,9.91,-0.045,-0.46,134608.597108,519,9.8649,{"date":265,"open":266,"high":267,"low":213,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",9.92,9.925,9.865,-0.095,-0.95,100064.796072,311,9.8779,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",9.94,9.965,9.935,9.96,-0.01,-0.1,67154.359928,267,9.9474,{"date":286,"open":287,"high":287,"low":276,"close":288,"change":21,"percent_change":22,"volume":289,"transactions":290,"vwap":291},"2026-09-21",9.98,9.97,112067.270105,516,9.9561,{"date":293,"open":294,"high":294,"low":279,"close":279,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",10,-0.14,-1.39,190005.274469,417,9.9888,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":143,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",10.07,10.12,10.1,-0.2,101696.308792,321,10.1025,{"date":310,"open":311,"high":312,"low":311,"close":303,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",10.11,10.15,0.005,0.05,66481.33307,284,10.123,{"date":319,"open":302,"high":320,"low":302,"close":321,"change":313,"percent_change":314,"volume":322,"transactions":323,"vwap":324},"2026-09-15",10.13,10.115,388064.069919,947,10.1139,{"date":326,"open":327,"high":328,"low":304,"close":311,"change":21,"percent_change":22,"volume":329,"transactions":330,"vwap":331},"2026-09-14",10.14,10.158,113207.26831,437,10.1229,{"date":333,"open":303,"high":334,"low":335,"close":304,"change":336,"percent_change":165,"volume":337,"transactions":338,"vwap":339},"2026-09-11",10.135,10.09,-0.07,207763.216111,374,10.1171,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",10.19,10.16,10.17,-0.04,-0.39,290511.826268,628,10.1723,{"date":351,"open":352,"high":352,"low":342,"close":353,"change":280,"percent_change":281,"volume":354,"transactions":355,"vwap":356},"2026-09-09",10.23,10.21,99872.834282,347,10.2088,{"date":358,"open":359,"high":359,"low":342,"close":359,"change":21,"percent_change":22,"volume":360,"transactions":361,"vwap":362},"2026-09-08",10.22,77622.222155,313,10.2055,{"date":364,"open":365,"high":353,"low":342,"close":353,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",10.2,0.02,0.2,53346.238387,276,10.2003,{"date":372,"open":352,"high":373,"low":342,"close":342,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",10.2323,-0.03,-0.29,198130.049014,253,10.2118,{"date":380,"open":381,"high":381,"low":353,"close":359,"change":374,"percent_change":375,"volume":382,"transactions":383,"vwap":384},"2026-09-02",10.26,110822.880242,384,10.2245,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":21,"percent_change":22,"volume":390,"transactions":391,"vwap":392},"2026-09-01",10.24,10.2696,10.25,107468.739625,430,10.2455,{"date":394,"open":381,"high":395,"low":352,"close":387,"change":374,"percent_change":375,"volume":396,"transactions":397,"vwap":398},"2026-08-31",10.28,709382.412996,278,10.273,{"date":400,"open":401,"high":402,"low":381,"close":403,"change":196,"percent_change":104,"volume":404,"transactions":405,"vwap":406},"2026-08-28",10.31,10.315,10.27,88494.567806,327,10.2841,{"date":408,"open":409,"high":410,"low":401,"close":411,"change":374,"percent_change":375,"volume":412,"transactions":413,"vwap":414},"2026-08-27",10.33,10.345,10.32,525191.549591,353,10.3278,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":374,"percent_change":375,"volume":421,"transactions":422,"vwap":423},"2026-08-26",10.3693,10.37,10.34,10.35,97639.537957,358,10.3529,{"date":425,"open":420,"high":426,"low":420,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",10.39,10.38,0.04,0.39,77848.339687,357,10.3715,{"date":434,"open":411,"high":435,"low":411,"close":419,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",10.36,0.025,0.24,101920.766726,262,10.3448,{"date":442,"open":409,"high":420,"low":401,"close":402,"change":259,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",-0.43,238103.510843,418,10.3142,{"date":448,"open":419,"high":449,"low":419,"close":435,"change":374,"percent_change":375,"volume":450,"transactions":355,"vwap":451},"2026-08-20",10.378,90782.225053,10.3645,{"date":453,"open":426,"high":426,"low":454,"close":426,"change":366,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",10.355,0.19,131588.002265,584,10.3705,{"date":460,"open":409,"high":418,"low":409,"close":418,"change":428,"percent_change":429,"volume":461,"transactions":462,"vwap":463},"2026-08-18",368521.110531,485,10.3542,{"date":465,"open":411,"high":420,"low":411,"close":409,"change":280,"percent_change":281,"volume":466,"transactions":467,"vwap":468},"2026-08-17",256620.735772,528,10.3358,{"date":470,"open":435,"high":471,"low":411,"close":419,"change":143,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",10.3691,-0.19,187180.805532,473,10.338,{"date":477,"open":435,"high":427,"low":435,"close":435,"change":366,"percent_change":455,"volume":478,"transactions":479,"vwap":480},"2026-08-13",39320.44641,224,10.3653,{"date":482,"open":420,"high":483,"low":419,"close":419,"change":280,"percent_change":281,"volume":484,"transactions":485,"vwap":486},"2026-08-12",10.365,35727.245175,174,10.353,{"date":488,"open":409,"high":483,"low":409,"close":420,"change":366,"percent_change":455,"volume":489,"transactions":490,"vwap":491},"2026-08-11",44202.535555,241,10.3511,{"date":493,"open":419,"high":454,"low":494,"close":409,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-10",10.325,-0.035,-0.34,71915.990053,425,10.3337,{"date":501,"open":418,"high":426,"low":435,"close":483,"change":21,"percent_change":22,"volume":502,"transactions":503,"vwap":504},"2026-08-07",61883.69756,385,10.3713,{"date":506,"open":418,"high":507,"low":420,"close":454,"change":495,"percent_change":496,"volume":508,"transactions":509,"vwap":504},"2026-08-06",10.385,98338.137029,376,{"date":511,"open":512,"high":512,"low":427,"close":426,"change":280,"percent_change":281,"volume":513,"transactions":514,"vwap":515},"2026-08-05",10.4,38426.977556,326,10.3892,{"date":517,"open":512,"high":518,"low":427,"close":512,"change":21,"percent_change":22,"volume":519,"transactions":520,"vwap":521},"2026-08-04",10.41,507178.235377,520,10.3984,{"date":523,"open":524,"high":525,"low":507,"close":426,"change":196,"percent_change":104,"volume":526,"transactions":527,"vwap":528},"2026-08-03",10.43,10.4425,86040.901918,408,10.4011,{"date":530,"open":531,"high":532,"low":528,"close":533,"change":206,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",10.45,10.485,10.44,-0.57,97151.186692,450,10.4269,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",10.56,10.49,10.5,-0.11,-1.04,89213.817306,509,10.5244,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-29",10.55,10.61,10.525,0.055,0.52,121879.072202,511,10.5783,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",10.53,10.58,10.555,0.015,0.14,66252.369104,352,10.5559,{"date":569,"open":570,"high":561,"low":542,"close":571,"change":233,"percent_change":233,"volume":572,"transactions":573,"vwap":574},"2026-07-27",10.51,10.54,89366.837157,514,10.5422,{"date":576,"open":571,"high":540,"low":570,"close":571,"change":233,"percent_change":233,"volume":577,"transactions":578,"vwap":579},"2026-07-24",166646.803677,415,10.536,{"date":581,"open":582,"high":540,"low":583,"close":571,"change":314,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",10.52,10.5101,0.48,169226.55328,497,10.5439,{"date":589,"open":570,"high":590,"low":541,"close":541,"change":591,"percent_change":155,"volume":592,"transactions":593,"vwap":594},"2026-07-22",10.515,-0.025,64330.301793,419,10.4997,{"date":596,"open":571,"high":597,"low":542,"close":590,"change":598,"percent_change":207,"volume":599,"transactions":600,"vwap":601},"2026-07-21",10.5408,-0.065,92421.307502,342,10.5206,{"date":603,"open":540,"high":604,"low":550,"close":561,"change":259,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",10.5963,-0.42,102341.30798,295,10.5667,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-17",10.64,10.675,10.6001,10.625,0.065,0.62,120735.953034,492,10.6239,{"date":621,"open":560,"high":622,"low":590,"close":540,"change":21,"percent_change":251,"volume":623,"transactions":462,"vwap":624},"2026-07-16",10.57,161036.433487,10.5496,{"date":626,"open":582,"high":622,"low":582,"close":550,"change":366,"percent_change":455,"volume":627,"transactions":628,"vwap":629},"2026-07-15",82626.461559,315,10.5474,{"date":631,"open":560,"high":540,"low":582,"close":560,"change":21,"percent_change":22,"volume":632,"transactions":514,"vwap":633},"2026-07-14",159691.946964,10.5377,{"date":635,"open":570,"high":636,"low":570,"close":582,"change":143,"percent_change":472,"volume":637,"transactions":638,"vwap":639},"2026-07-13",10.535,88453.444245,377,10.5212,{"date":641,"open":540,"high":642,"low":582,"close":571,"change":233,"percent_change":233,"volume":643,"transactions":9,"vwap":571},"2026-07-10",10.575,145900,{"date":645,"open":540,"high":646,"low":647,"close":571,"change":345,"percent_change":648,"volume":649,"transactions":9,"vwap":571},"2026-07-09",10.581,10.42,-0.38,296400,{"date":651,"open":652,"high":653,"low":540,"close":561,"change":233,"percent_change":233,"volume":654,"transactions":9,"vwap":561},"2026-07-08",10.576,10.6,151600,{"date":656,"open":653,"high":551,"low":657,"close":561,"change":143,"percent_change":472,"volume":658,"transactions":9,"vwap":561},"2026-07-07",10.573,189600,{"date":660,"open":551,"high":661,"low":662,"close":653,"change":143,"percent_change":472,"volume":663,"transactions":9,"vwap":653},"2026-07-06",10.62,10.59,186900,{"date":665,"open":551,"high":666,"low":653,"close":661,"change":224,"percent_change":295,"volume":667,"transactions":9,"vwap":661},"2026-07-02",10.666,663100,{"date":669,"open":670,"high":671,"low":661,"close":672,"change":313,"percent_change":314,"volume":673,"transactions":9,"vwap":672},"2026-07-01",10.63,10.649,10.635,206000,{"date":675,"open":676,"high":677,"low":670,"close":670,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":670},"2026-06-30",10.7,10.73,-0.09,-0.84,207100,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":543,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-29",10.76,10.79,10.72,-1.02,119000,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":428,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-26",10.8,10.83,10.77,0.37,258600,{"date":696,"open":697,"high":698,"low":677,"close":684,"change":366,"percent_change":455,"volume":699,"transactions":9,"vwap":684},"2026-06-25",10.75,10.82,240600,{"date":701,"open":697,"high":702,"low":677,"close":692,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":692},"2026-06-24",10.805,0.03,0.28,147500,{"date":707,"open":677,"high":683,"low":708,"close":709,"change":710,"percent_change":109,"volume":711,"transactions":9,"vwap":709},"2026-06-23",10.696,10.74,0.11,166000,{"date":713,"open":611,"high":714,"low":653,"close":670,"change":374,"percent_change":715,"volume":716,"transactions":9,"vwap":670},"2026-06-22",10.655,-0.28,178600,{"date":718,"open":719,"high":676,"low":720,"close":720,"change":336,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-18",10.68,10.66,-0.65,205000,{"date":724,"open":725,"high":683,"low":725,"close":677,"change":21,"percent_change":251,"volume":726,"transactions":9,"vwap":677},"2026-06-17",10.71,222500,{"date":728,"open":719,"high":729,"low":719,"close":685,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":685},"2026-06-16",10.735,0.035,0.33,116400,{"date":734,"open":735,"high":736,"low":719,"close":737,"change":336,"percent_change":721,"volume":738,"transactions":9,"vwap":737},"2026-06-15",10.69,10.715,10.685,426100,{"date":740,"open":690,"high":690,"low":697,"close":741,"change":598,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-12",10.755,-0.6,136400,{"date":745,"open":698,"high":746,"low":747,"close":698,"change":233,"percent_change":233,"volume":748,"transactions":9,"vwap":698},"2026-06-11",10.88,10.78,257800,{"date":750,"open":684,"high":751,"low":692,"close":698,"change":615,"percent_change":752,"volume":753,"transactions":9,"vwap":698},"2026-06-10",10.845,0.6,297900,{"date":755,"open":735,"high":756,"low":719,"close":741,"change":428,"percent_change":693,"volume":757,"transactions":9,"vwap":741},"2026-06-09",10.87,161700,{"date":759,"open":725,"high":709,"low":735,"close":736,"change":196,"percent_change":260,"volume":760,"transactions":9,"vwap":736},"2026-06-08",638200,{"date":762,"open":735,"high":684,"low":719,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-05",10.765,0.075,0.7,391100,{"date":768,"open":683,"high":683,"low":735,"close":735,"change":143,"percent_change":472,"volume":769,"transactions":9,"vwap":735},"2026-06-04",126400,{"date":771,"open":685,"high":685,"low":735,"close":725,"change":772,"percent_change":196,"volume":773,"transactions":9,"vwap":725},"2026-06-03",-0.005,158300,{"date":775,"open":685,"high":677,"low":725,"close":736,"change":313,"percent_change":314,"volume":776,"transactions":9,"vwap":736},"2026-06-02",86800,{"date":778,"open":779,"high":685,"low":779,"close":725,"change":233,"percent_change":233,"volume":780,"transactions":9,"vwap":725},"2026-06-01",10.67,340000,{"date":782,"open":677,"high":677,"low":676,"close":725,"change":224,"percent_change":295,"volume":783,"transactions":9,"vwap":725},"2026-05-29",152700,{"date":785,"open":685,"high":729,"low":736,"close":786,"change":313,"percent_change":314,"volume":787,"transactions":9,"vwap":786},"2026-05-28",10.725,269100,{"date":789,"open":709,"high":697,"low":685,"close":685,"change":280,"percent_change":678,"volume":790,"transactions":9,"vwap":685},"2026-05-27",144700,{"date":792,"open":685,"high":709,"low":725,"close":677,"change":730,"percent_change":731,"volume":793,"transactions":9,"vwap":677},"2026-05-26",168000,{"date":795,"open":676,"high":796,"low":720,"close":797,"change":772,"percent_change":196,"volume":798,"transactions":9,"vwap":797},"2026-05-22",10.708,10.695,75400,{"date":800,"open":736,"high":736,"low":735,"close":676,"change":143,"percent_change":472,"volume":801,"transactions":9,"vwap":676},"2026-05-21",164500,{"date":803,"open":725,"high":709,"low":735,"close":685,"change":366,"percent_change":455,"volume":804,"transactions":9,"vwap":685},"2026-05-20",305100,{"date":806,"open":676,"high":807,"low":735,"close":676,"change":280,"percent_change":678,"volume":808,"transactions":9,"vwap":676},"2026-05-19",10.718,133700,{"date":810,"open":677,"high":683,"low":725,"close":725,"change":374,"percent_change":715,"volume":811,"transactions":9,"vwap":725},"2026-05-18",230100,{"date":813,"open":684,"high":684,"low":685,"close":709,"change":196,"percent_change":260,"volume":814,"transactions":9,"vwap":709},"2026-05-15",190200,{"date":816,"open":817,"high":818,"low":684,"close":684,"change":374,"percent_change":715,"volume":819,"transactions":9,"vwap":684},"2026-05-14",10.84,10.85,175300,{"date":821,"open":691,"high":822,"low":823,"close":698,"change":591,"percent_change":824,"volume":825,"transactions":9,"vwap":698},"2026-05-13",10.86,10.81,-0.23,143100,{"date":827,"open":746,"high":828,"low":817,"close":751,"change":495,"percent_change":114,"volume":829,"transactions":9,"vwap":751},"2026-05-12",10.889,160800,{"date":831,"open":832,"high":832,"low":756,"close":746,"change":345,"percent_change":833,"volume":834,"transactions":9,"vwap":746},"2026-05-11",10.9,-0.37,257200,{"date":836,"open":837,"high":838,"low":832,"close":837,"change":21,"percent_change":251,"volume":839,"transactions":9,"vwap":837},"2026-05-08",10.92,10.936,190900,{"date":841,"open":842,"high":842,"low":832,"close":843,"change":224,"percent_change":295,"volume":844,"transactions":9,"vwap":843},"2026-05-07",10.97,10.91,201100,{"date":846,"open":847,"high":842,"low":848,"close":848,"change":772,"percent_change":196,"volume":849,"transactions":9,"vwap":848},"2026-05-06",10.94,10.925,843400,{"date":851,"open":852,"high":853,"low":837,"close":854,"change":224,"percent_change":295,"volume":855,"transactions":9,"vwap":854},"2026-05-05",10.95,10.96,10.93,394200,{"date":857,"open":853,"high":853,"low":854,"close":858,"change":859,"percent_change":44,"volume":860,"transactions":9,"vwap":858},"2026-05-04",10.945,-0.023,343500,{"date":862,"open":847,"high":863,"low":854,"close":864,"change":865,"percent_change":22,"volume":866,"transactions":9,"vwap":864},"2026-05-01",10.975,10.968,0.011,176900,{"date":868,"open":869,"high":870,"low":852,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-04-30",11.01,11.03,10.957,-0.048,-0.44,290500,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":259,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-04-29",11.04,11,11.0050001,-0.41,275000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":280,"percent_change":678,"volume":888,"transactions":9,"vwap":887},"2026-04-28",11.06,11.07,11.045,11.05,180000,{"date":890,"open":891,"high":891,"low":877,"close":884,"change":143,"percent_change":892,"volume":893,"transactions":9,"vwap":884},"2026-04-27",11.1,-0.18,154100,{"date":895,"open":896,"high":897,"low":885,"close":898,"change":143,"percent_change":892,"volume":899,"transactions":9,"vwap":898},"2026-04-24",11.09,11.105,11.08,373100,{"date":901,"open":902,"high":903,"low":904,"close":891,"change":313,"percent_change":314,"volume":905,"transactions":9,"vwap":891},"2026-04-23",11.12,11.145,11.095,652500,{"date":907,"open":891,"high":908,"low":896,"close":904,"change":259,"percent_change":909,"volume":910,"transactions":9,"vwap":904},"2026-04-22",11.13,-0.4,200800,{"date":912,"open":902,"high":913,"low":914,"close":915,"change":224,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-21",11.17,11.111,11.14,-0.13,159000,{"date":919,"open":920,"high":920,"low":908,"close":921,"change":436,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-20",11.19,11.155,0.22,225000,{"date":925,"open":915,"high":926,"low":902,"close":908,"change":280,"percent_change":678,"volume":927,"transactions":9,"vwap":908},"2026-04-17",11.177,719100,{"date":929,"open":913,"high":930,"low":931,"close":915,"change":143,"percent_change":892,"volume":932,"transactions":9,"vwap":915},"2026-04-16",11.2,11.125,702800,{"date":934,"open":920,"high":930,"low":935,"close":935,"change":196,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-15",11.16,-0.45,299500,{"date":939,"open":920,"high":940,"low":920,"close":941,"change":143,"percent_change":892,"volume":942,"transactions":9,"vwap":941},"2026-04-14",11.23,11.21,529400,{"date":944,"open":945,"high":945,"low":946,"close":940,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":940},"2026-04-13",11.34,11.22,-0.055,-0.49,1559200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":772,"percent_change":345,"volume":956,"transactions":9,"vwap":955},"2026-04-10",11.27,11.3,11.265,11.285,371000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":206,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-09",11.35,11.375,11.28,11.29,-0.53,470400,{"date":966,"open":945,"high":967,"low":968,"close":959,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":959},"2026-04-08",11.42,11.31,-0.245,-2.11,1335200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":553,"percent_change":584,"volume":978,"transactions":9,"vwap":977},"2026-04-07",11.59,11.655,11.57,11.595,395000,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-06",11.6,11.5,11.54,-0.085,-0.73,398700,{"date":988,"open":989,"high":990,"low":981,"close":991,"change":21,"percent_change":251,"volume":992,"transactions":9,"vwap":991},"2026-04-02",11.77,11.78,11.625,596500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":269,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-01",11.66,11.669,11.58,11.615,-0.81,1228700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":99,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-31",11.88,11.9,11.7,11.71,-2.5,526400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-30",11.89,12.075,11.871,12.01,0.085,0.71,370200,{"date":1019,"open":1020,"high":1021,"low":989,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-27",11.79,11.949,11.925,0.175,1.49,662200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-26",11.69,11.755,11.64,11.75,0.13,1.12,888300,{"date":1036,"open":974,"high":1037,"low":976,"close":1038,"change":280,"percent_change":678,"volume":1039,"transactions":9,"vwap":1038},"2026-03-25",11.645,11.62,472600,{"date":1041,"open":1042,"high":1043,"low":977,"close":1044,"change":233,"percent_change":233,"volume":1045,"transactions":9,"vwap":1044},"2026-03-24",11.67,11.675,11.63,496800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1044,"change":916,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1044},"2026-03-23",11.575,11.646,11.535,-1.11,394000,{"date":1054,"open":995,"high":1055,"low":1056,"close":1057,"change":374,"percent_change":160,"volume":1058,"transactions":9,"vwap":1057},"2026-03-20",11.8,11.635,11.76,895300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1020,"change":21,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1020},"2026-03-19",11.86,11.87,11.735,0.08,1206800,{"date":1067,"open":1005,"high":990,"low":1068,"close":990,"change":710,"percent_change":1069,"volume":1070,"transactions":9,"vwap":990},"2026-03-18",11.68,0.94,492400,{"date":1072,"open":1042,"high":1068,"low":1038,"close":1042,"change":280,"percent_change":678,"volume":1073,"transactions":9,"vwap":1042},"2026-03-17",463100,{"date":1075,"open":1006,"high":1076,"low":1077,"close":1068,"change":678,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1068},"2026-03-16",11.74,11.651,-0.76,461400,{"date":1081,"open":1006,"high":1082,"low":995,"close":989,"change":703,"percent_change":1083,"volume":1084,"transactions":9,"vwap":989},"2026-03-13",11.785,0.26,873200,{"date":1086,"open":1028,"high":1076,"low":1043,"close":1076,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1076},"2026-03-12",0.115,0.99,865600,{"date":1091,"open":1092,"high":1068,"low":1093,"close":991,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":991},"2026-03-11",11.665,11.613,-0.075,-0.64,953900,{"date":1098,"open":1099,"high":1100,"low":991,"close":1005,"change":772,"percent_change":345,"volume":1101,"transactions":9,"vwap":1005},"2026-03-10",11.72,11.73,1743900,{"date":1103,"open":1104,"high":1011,"low":1005,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-09",11.85,11.705,-0.105,-0.89,1421900,{"date":1110,"open":989,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1111},"2026-03-06",11.81,11.701,0.16,1.37,1037300,{"date":1117,"open":1038,"high":1006,"low":1118,"close":1119,"change":703,"percent_change":1083,"volume":1120,"transactions":9,"vwap":1119},"2026-03-05",11.583,11.65,1432200,{"date":1122,"open":1042,"high":1028,"low":981,"close":1038,"change":281,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1038},"2026-03-04",-0.85,482800,{"date":1126,"open":1020,"high":1127,"low":1068,"close":1099,"change":615,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1099},"2026-03-03",11.865,0.56,2891200,{"date":1131,"open":989,"high":990,"low":1038,"close":975,"change":206,"percent_change":197,"volume":1132,"transactions":9,"vwap":975},"2026-03-02",1371100,{"date":1134,"open":1057,"high":1057,"low":1005,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-02-27",11.715,0.095,0.82,854300,{"date":1140,"open":1141,"high":1068,"low":1141,"close":1038,"change":314,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1038},"2026-02-26",11.55,0.43,293400,{"date":1145,"open":981,"high":981,"low":1146,"close":976,"change":598,"percent_change":1147,"volume":1148,"transactions":9,"vwap":976},"2026-02-25",11.56,-0.56,181900,{"date":1150,"open":1099,"high":1057,"low":1038,"close":1056,"change":336,"percent_change":742,"volume":1151,"transactions":9,"vwap":1056},"2026-02-24",249900,{"date":1153,"open":981,"high":1154,"low":981,"close":1105,"change":1087,"percent_change":1088,"volume":1155,"transactions":9,"vwap":1105},"2026-02-23",11.725,892500,{"date":1157,"open":1043,"high":1043,"low":976,"close":974,"change":947,"percent_change":1158,"volume":1159,"transactions":9,"vwap":974},"2026-02-20",-0.47,243400,{"date":1161,"open":1044,"high":1042,"low":1162,"close":1037,"change":553,"percent_change":71,"volume":1163,"transactions":9,"vwap":1037},"2026-02-19",11.61,580500,{"date":1165,"open":1038,"high":1044,"low":1166,"close":974,"change":196,"percent_change":443,"volume":1167,"transactions":9,"vwap":974},"2026-02-18",11.573,254300,{"date":1169,"open":1028,"high":1031,"low":1170,"close":1030,"change":947,"percent_change":1158,"volume":1171,"transactions":9,"vwap":1030},"2026-02-17",11.631,419800,{"date":1173,"open":1042,"high":1100,"low":991,"close":1174,"change":428,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-13",11.695,0.34,643400,{"date":1178,"open":1179,"high":975,"low":1179,"close":975,"change":1023,"percent_change":1180,"volume":1181,"transactions":9,"vwap":975},"2026-02-12",11.45,1.52,304400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1184,"change":495,"percent_change":99,"volume":1187,"transactions":9,"vwap":1184},"2026-02-11",11.48,11.51,11.43,303200,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":70,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-10",11.46,11.515,0.61,146200,{"date":1195,"open":1196,"high":1197,"low":967,"close":1198,"change":143,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-09",11.44,11.476,11.445,-0.17,260400,{"date":1202,"open":1146,"high":1146,"low":1196,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-06",11.465,-0.125,-1.08,760200,{"date":1208,"open":1209,"high":1162,"low":982,"close":974,"change":564,"percent_change":1210,"volume":1211,"transactions":9,"vwap":974},"2026-02-05",11.52,1.22,542900,{"date":1213,"open":1214,"high":982,"low":1215,"close":1179,"change":730,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1179},"2026-02-04",11.41,11.38,0.31,253500,{"date":1219,"open":1215,"high":1184,"low":945,"close":1220,"change":314,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-03",11.415,0.44,365700,{"date":1224,"open":1196,"high":1196,"low":1225,"close":1226,"change":598,"percent_change":534,"volume":1227,"transactions":9,"vwap":1226},"2026-02-02",11.355,11.365,166500,{"date":1229,"open":1186,"high":1184,"low":1230,"close":1186,"change":366,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1186},"2026-01-30",11.405,0.18,268300,{"date":1234,"open":1235,"high":982,"low":1235,"close":1214,"change":366,"percent_change":1231,"volume":1236,"transactions":9,"vwap":1214},"2026-01-29",11.37,290800,{"date":1238,"open":1235,"high":1214,"low":1235,"close":1239,"change":772,"percent_change":345,"volume":1240,"transactions":9,"vwap":1239},"2026-01-28",11.39,169800,{"date":1242,"open":967,"high":967,"low":1243,"close":1244,"change":591,"percent_change":36,"volume":1245,"transactions":9,"vwap":1244},"2026-01-27",11.385,11.395,95200,{"date":1247,"open":1186,"high":1186,"low":1248,"close":967,"change":233,"percent_change":233,"volume":1249,"transactions":9,"vwap":967},"2026-01-26",11.4,212200,{"date":1251,"open":1248,"high":967,"low":1239,"close":967,"change":436,"percent_change":922,"volume":1252,"transactions":9,"vwap":967},"2026-01-23",90600,{"date":1254,"open":1215,"high":1255,"low":1256,"close":1244,"change":495,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1244},"2026-01-22",11.401,11.36,-0.31,191200,{"date":1260,"open":982,"high":982,"low":1214,"close":1186,"change":678,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1186},"2026-01-21",-0.78,238200,{"date":1264,"open":1185,"high":1265,"low":1190,"close":1209,"change":710,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1209},"2026-01-20",11.53,0.96,220100,{"date":1269,"open":1196,"high":1190,"low":1248,"close":1214,"change":206,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1214},"2026-01-16",-0.52,205900,{"date":1273,"open":1274,"high":1184,"low":1179,"close":1274,"change":374,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-01-15",11.47,-0.26,150800,{"date":1278,"open":1279,"high":1141,"low":1279,"close":982,"change":703,"percent_change":1083,"volume":1280,"transactions":9,"vwap":982},"2026-01-14",11.49,174000,{"date":1282,"open":1196,"high":1184,"low":1283,"close":1274,"change":314,"percent_change":1221,"volume":1284,"transactions":9,"vwap":1274},"2026-01-13",11.424,571600,{"date":1286,"open":1179,"high":1179,"low":967,"close":967,"change":374,"percent_change":1275,"volume":1287,"transactions":9,"vwap":967},"2026-01-12",300800,{"date":1289,"open":1190,"high":1290,"low":1186,"close":1179,"change":280,"percent_change":678,"volume":1291,"transactions":9,"vwap":1179},"2026-01-09",11.475,679300,{"date":1293,"open":1274,"high":1294,"low":1190,"close":1190,"change":196,"percent_change":443,"volume":1295,"transactions":9,"vwap":1190},"2026-01-08",11.517,174300,{"date":1297,"open":1185,"high":1185,"low":1274,"close":1185,"change":553,"percent_change":584,"volume":1298,"transactions":9,"vwap":1185},"2026-01-07",289900,{"date":1300,"open":982,"high":982,"low":1196,"close":1301,"change":374,"percent_change":1275,"volume":1302,"transactions":9,"vwap":1301},"2026-01-06",11.455,386800,{"date":1304,"open":1190,"high":1305,"low":1190,"close":1306,"change":21,"percent_change":251,"volume":1307,"transactions":9,"vwap":1306},"2026-01-05",11.495,11.485,319600,{"date":1309,"open":1274,"high":1185,"low":1274,"close":1290,"change":224,"percent_change":916,"volume":1310,"transactions":9,"vwap":1290},"2026-01-02",367300,{"date":1312,"open":1274,"high":1265,"low":1274,"close":1279,"change":233,"percent_change":233,"volume":1313,"transactions":9,"vwap":1279},"2025-12-31",417500,{"date":1315,"open":1185,"high":1185,"low":1184,"close":1279,"change":224,"percent_change":916,"volume":1316,"transactions":9,"vwap":1279},"2025-12-30",170700,{"date":1318,"open":1209,"high":983,"low":982,"close":1319,"change":563,"percent_change":1032,"volume":1320,"transactions":9,"vwap":1319},"2025-12-29",11.505,760800,{"date":1322,"open":1279,"high":1185,"low":1323,"close":1279,"change":233,"percent_change":233,"volume":1324,"transactions":9,"vwap":1279},"2025-12-26",11.467,193700,{"date":1326,"open":1274,"high":1279,"low":1190,"close":1279,"change":428,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1279},"2025-12-24",0.35,130100,{"date":1330,"open":1179,"high":1274,"low":1196,"close":1179,"change":374,"percent_change":1275,"volume":1331,"transactions":9,"vwap":1179},"2025-12-23",312300,{"date":1333,"open":1184,"high":1265,"low":1203,"close":1184,"change":345,"percent_change":148,"volume":1334,"transactions":9,"vwap":1184},"2025-12-22",363700,{"date":1336,"open":997,"high":997,"low":1209,"close":1209,"change":1106,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1209},"2025-12-19",-0.9,804200,{"date":1340,"open":1162,"high":1119,"low":977,"close":991,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":991},"2025-12-18",-0.175,-1.48,1168400,{"date":1345,"open":1076,"high":1055,"low":1006,"close":1055,"change":1064,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1055},"2025-12-17",0.68,145100,{"date":1349,"open":995,"high":1100,"low":995,"close":1099,"change":21,"percent_change":251,"volume":1350,"transactions":9,"vwap":1099},"2025-12-16",190000,{"date":1352,"open":1068,"high":1063,"low":1068,"close":1006,"change":436,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1006},"2025-12-15",0.21,146800,{"date":1356,"open":995,"high":1100,"low":1077,"close":1357,"change":772,"percent_change":345,"volume":1358,"transactions":9,"vwap":1357},"2025-12-12",11.685,380100,{"date":1360,"open":1076,"high":990,"low":1028,"close":1028,"change":224,"percent_change":916,"volume":1361,"transactions":9,"vwap":1028},"2025-12-11",122900,{"date":1363,"open":1099,"high":1100,"low":1364,"close":1105,"change":233,"percent_change":233,"volume":1365,"transactions":9,"vwap":1105},"2025-12-10",11.683,504300,{"date":1367,"open":1100,"high":1076,"low":1028,"close":1105,"change":772,"percent_change":345,"volume":1368,"transactions":9,"vwap":1105},"2025-12-09",296100,{"date":1370,"open":1099,"high":1154,"low":1068,"close":1006,"change":280,"percent_change":678,"volume":1371,"transactions":9,"vwap":1006},"2025-12-08",128000,{"date":1373,"open":1031,"high":1057,"low":1006,"close":1099,"change":259,"percent_change":648,"volume":1374,"transactions":9,"vwap":1099},"2025-12-05",167800,{"date":1376,"open":990,"high":1377,"low":1057,"close":1378,"change":495,"percent_change":99,"volume":1379,"transactions":9,"vwap":1378},"2025-12-04",11.795,11.765,213400,{"date":1381,"open":1111,"high":1382,"low":1082,"close":1055,"change":233,"percent_change":233,"volume":1383,"transactions":9,"vwap":1055},"2025-12-03",11.83,106200,{"date":1385,"open":1055,"high":1111,"low":1057,"close":1055,"change":21,"percent_change":1064,"volume":1386,"transactions":9,"vwap":1055},"2025-12-02",549800,{"date":1388,"open":1382,"high":1382,"low":1378,"close":1020,"change":206,"percent_change":197,"volume":1389,"transactions":9,"vwap":1020},"2025-12-01",1583600,{"date":1391,"open":1062,"high":1011,"low":1392,"close":1104,"change":345,"percent_change":496,"volume":1393,"transactions":9,"vwap":1104},"2025-11-28",11.835,108800,{"date":1395,"open":1004,"high":1396,"low":1062,"close":1011,"change":495,"percent_change":375,"volume":1397,"transactions":9,"vwap":1011},"2025-11-26",11.905,303700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1022,"change":947,"percent_change":260,"volume":1217,"transactions":9,"vwap":1022},"2025-11-25",11.98,12.025,11.92,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1400,"change":678,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1400},"2025-11-24",12.04,12.05,11.95,-0.75,598100,{"date":1411,"open":1412,"high":24,"low":1413,"close":1414,"change":206,"percent_change":948,"volume":1415,"transactions":9,"vwap":1414},"2025-11-21",12.1,12.0050001,12.07,1377800,{"date":1417,"open":1062,"high":1418,"low":1104,"close":1418,"change":1113,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-11-20",12.13,1.34,545700,{"date":1422,"open":1423,"high":1401,"low":1424,"close":1425,"change":196,"percent_change":605,"volume":1426,"transactions":9,"vwap":1425},"2025-11-19",12.02,11.924,11.97,278800,{"date":1428,"open":1405,"high":1414,"low":1407,"close":1423,"change":1064,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1423},"2025-11-18",0.67,713400,{"date":1432,"open":1004,"high":1433,"low":1061,"close":1434,"change":314,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-11-17",11.969,11.94,0.42,553100,{"date":1438,"open":1439,"high":1423,"low":1440,"close":1011,"change":591,"percent_change":44,"volume":1441,"transactions":9,"vwap":1011},"2025-11-14",12,11.855,363600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":615,"percent_change":1448,"volume":1368,"transactions":9,"vwap":1447},"2025-11-13",11.84,11.927,11.834,11.915,0.55,{"date":1450,"open":1061,"high":1062,"low":1451,"close":1104,"change":233,"percent_change":233,"volume":1452,"transactions":9,"vwap":1104},"2025-11-12",11.825,173000,{"date":1454,"open":1061,"high":1061,"low":1451,"close":1104,"change":428,"percent_change":1175,"volume":1455,"transactions":9,"vwap":1104},"2025-11-11",97000,{"date":1457,"open":1020,"high":1458,"low":1020,"close":1111,"change":984,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1111},"2025-11-10",11.857,-0.71,823900,{"date":1462,"open":1402,"high":1014,"low":1463,"close":1463,"change":143,"percent_change":1199,"volume":780,"transactions":9,"vwap":1463},"2025-11-07",11.895,{"date":1465,"open":1382,"high":1434,"low":1382,"close":1447,"change":1087,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1447},"2025-11-06",0.97,284500,{"date":1469,"open":1003,"high":1470,"low":989,"close":1055,"change":269,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1055},"2025-11-05",11.909,-0.8,638300,{"date":1474,"open":1004,"high":1022,"low":1061,"close":1463,"change":615,"percent_change":1448,"volume":1475,"transactions":9,"vwap":1463},"2025-11-04",659100,{"date":1477,"open":1055,"high":1104,"low":1020,"close":1382,"change":224,"percent_change":916,"volume":1478,"transactions":9,"vwap":1382},"2025-11-03",793200,{"date":1480,"open":1111,"high":1061,"low":1111,"close":1481,"change":436,"percent_change":1353,"volume":1482,"transactions":9,"vwap":1481},"2025-10-31",11.845,138100,{"date":1484,"open":1055,"high":1392,"low":990,"close":1485,"change":280,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-10-30",11.82,-0.08,263000,{"date":1489,"open":1062,"high":1003,"low":1451,"close":1382,"change":206,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1382},"2025-10-29",-0.5,518100,{"date":1493,"open":1444,"high":1011,"low":1444,"close":1011,"change":366,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1011},"2025-10-28",0.17,115600,{"date":1497,"open":1104,"high":1062,"low":1485,"close":1062,"change":143,"percent_change":1199,"volume":1498,"transactions":9,"vwap":1062},"2025-10-27",248500,{"date":1500,"open":1004,"high":1396,"low":1062,"close":1011,"change":345,"percent_change":496,"volume":1501,"transactions":9,"vwap":1011},"2025-10-24",506900,{"date":1503,"open":1400,"high":1504,"low":1505,"close":1505,"change":1094,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-10-23",11.985,11.93,-0.62,104100,{"date":1509,"open":1425,"high":1510,"low":1511,"close":1413,"change":730,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1413},"2025-10-22",12.057,11.96,0.29,279000,{"date":1515,"open":1516,"high":1517,"low":1407,"close":1425,"change":366,"percent_change":1494,"volume":1518,"transactions":9,"vwap":1425},"2025-10-21",11.99,11.999,186100,{"date":1520,"open":1014,"high":1014,"low":1505,"close":1407,"change":1486,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1407},"2025-10-20",-0.67,368700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":281,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-10-17",12.11,12.145,12.03,-0.82,378400,{"date":1531,"open":1425,"high":1532,"low":1407,"close":1418,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1418},"2025-10-16",12.165,0.15,1.25,493200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1400,"change":495,"percent_change":375,"volume":1541,"transactions":9,"vwap":1400},"2025-10-15",11.965,12.035,11.961,263900,{"date":1543,"open":1406,"high":1544,"low":1425,"close":1545,"change":553,"percent_change":215,"volume":1546,"transactions":9,"vwap":1545},"2025-10-14",12.08,12.015,509000,{"date":1548,"open":1425,"high":1549,"low":1511,"close":1511,"change":678,"percent_change":1408,"volume":1550,"transactions":9,"vwap":1511},"2025-10-13",12.014,229500,{"date":1552,"open":1104,"high":1553,"low":1104,"close":1406,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1406},"2025-10-10",12.059,0.235,1.99,340300,{"date":1558,"open":1485,"high":1104,"low":1111,"close":1559,"change":224,"percent_change":916,"volume":1560,"transactions":9,"vwap":1559},"2025-10-09",11.815,427200,{"date":1562,"open":1127,"high":1563,"low":1485,"close":1382,"change":143,"percent_change":1199,"volume":1564,"transactions":9,"vwap":1382},"2025-10-08",11.868,175500,{"date":1566,"open":1111,"high":1563,"low":1055,"close":1104,"change":314,"percent_change":1435,"volume":1567,"transactions":9,"vwap":1104},"2025-10-07",186600,{"date":1569,"open":1485,"high":1104,"low":1020,"close":1055,"change":206,"percent_change":197,"volume":1570,"transactions":9,"vwap":1055},"2025-10-06",238900,{"date":1572,"open":1062,"high":1062,"low":1392,"close":1061,"change":224,"percent_change":916,"volume":1573,"transactions":9,"vwap":1061},"2025-10-03",226200,{"date":1575,"open":1444,"high":1003,"low":1382,"close":1576,"change":563,"percent_change":1032,"volume":1577,"transactions":9,"vwap":1576},"2025-10-02",11.875,77600,{"date":1579,"open":1011,"high":1011,"low":1444,"close":1061,"change":703,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1061},"2025-10-01",0.25,100400,{"date":1583,"open":1061,"high":1003,"low":1111,"close":1382,"change":280,"percent_change":1486,"volume":1584,"transactions":9,"vwap":1382},"2025-09-30",155000,{"date":1586,"open":1004,"high":1004,"low":1055,"close":1444,"change":703,"percent_change":1580,"volume":1587,"transactions":9,"vwap":1444},"2025-09-29",182500,{"date":1589,"open":1003,"high":1003,"low":1055,"close":1111,"change":345,"percent_change":496,"volume":1590,"transactions":9,"vwap":1111},"2025-09-26",262900,{"date":1592,"open":1061,"high":1463,"low":1559,"close":1104,"change":233,"percent_change":233,"volume":1593,"transactions":9,"vwap":1104},"2025-09-25",210600,{"date":1595,"open":1440,"high":1596,"low":1444,"close":1104,"change":345,"percent_change":496,"volume":1597,"transactions":9,"vwap":1104},"2025-09-24",11.885,109400,{"date":1599,"open":1444,"high":1011,"low":1485,"close":1011,"change":70,"percent_change":1600,"volume":643,"transactions":9,"vwap":1011},"2025-09-23",0.59,{"date":1602,"open":1061,"high":1061,"low":1111,"close":1485,"change":280,"percent_change":1486,"volume":790,"transactions":9,"vwap":1485},"2025-09-22",{"date":1604,"open":1382,"high":1104,"low":1111,"close":1382,"change":374,"percent_change":160,"volume":1605,"transactions":9,"vwap":1382},"2025-09-19",132300,{"date":1607,"open":1444,"high":1062,"low":1608,"close":1061,"change":281,"percent_change":679,"volume":1609,"transactions":9,"vwap":1061},"2025-09-18",11.822,162700,{"date":1611,"open":1439,"high":1612,"low":1434,"close":1511,"change":374,"percent_change":160,"volume":1613,"transactions":9,"vwap":1511},"2025-09-17",12.039,214800,{"date":1615,"open":1511,"high":1439,"low":1511,"close":1516,"change":703,"percent_change":1580,"volume":1616,"transactions":9,"vwap":1516},"2025-09-16",142600,{"date":1618,"open":1434,"high":1400,"low":1434,"close":1511,"change":21,"percent_change":1064,"volume":1619,"transactions":9,"vwap":1511},"2025-09-15",61900,{"date":1621,"open":1407,"high":1511,"low":1505,"close":1407,"change":259,"percent_change":648,"volume":1622,"transactions":9,"vwap":1407},"2025-09-12",370600,{"date":1624,"open":1511,"high":1014,"low":1511,"close":1625,"change":563,"percent_change":1032,"volume":1626,"transactions":9,"vwap":1625},"2025-09-11",11.995,96200,{"date":1628,"open":1511,"high":1423,"low":1407,"close":1400,"change":233,"percent_change":233,"volume":1629,"transactions":9,"vwap":1400},"2025-09-10",168300,{"date":1631,"open":1425,"high":1625,"low":1407,"close":1400,"change":143,"percent_change":1199,"volume":1632,"transactions":9,"vwap":1400},"2025-09-09",379800,{"date":1634,"open":1516,"high":1545,"low":1425,"close":1439,"change":428,"percent_change":731,"volume":1635,"transactions":9,"vwap":1439},"2025-09-08",167000,{"date":1637,"open":1511,"high":1423,"low":1434,"close":1511,"change":70,"percent_change":1600,"volume":1638,"transactions":9,"vwap":1511},"2025-09-05",235500,{"date":1640,"open":1011,"high":1641,"low":1003,"close":1011,"change":233,"percent_change":233,"volume":1642,"transactions":9,"vwap":1011},"2025-09-04",11.91,265000,{"date":1644,"open":1062,"high":1022,"low":1440,"close":1011,"change":21,"percent_change":1064,"volume":1645,"transactions":9,"vwap":1011},"2025-09-03",159800,{"date":1647,"open":1004,"high":1505,"low":1127,"close":1003,"change":703,"percent_change":1580,"volume":1648,"transactions":9,"vwap":1003},"2025-09-02",148800,{"date":1650,"open":1003,"high":1463,"low":1444,"close":1104,"change":143,"percent_change":1199,"volume":1651,"transactions":9,"vwap":1104},"2025-08-29",177200,{"date":1653,"open":1382,"high":1003,"low":1485,"close":1062,"change":428,"percent_change":1175,"volume":1654,"transactions":9,"vwap":1062},"2025-08-28",173600,{"date":1656,"open":1444,"high":1104,"low":1111,"close":1382,"change":233,"percent_change":233,"volume":1657,"transactions":9,"vwap":1382},"2025-08-27",62400,{"date":1659,"open":1444,"high":1061,"low":1111,"close":1382,"change":563,"percent_change":1032,"volume":1660,"transactions":9,"vwap":1382},"2025-08-26",172800,{"date":1662,"open":1485,"high":1444,"low":1020,"close":1559,"change":591,"percent_change":44,"volume":1663,"transactions":9,"vwap":1559},"2025-08-25",67800,{"date":1665,"open":1641,"high":1641,"low":1055,"close":1444,"change":374,"percent_change":160,"volume":1666,"transactions":9,"vwap":1444},"2025-08-22",279300,{"date":1668,"open":1003,"high":1003,"low":1382,"close":1062,"change":366,"percent_change":1494,"volume":1669,"transactions":9,"vwap":1062},"2025-08-21",63200,{"date":1671,"open":1104,"high":1641,"low":1444,"close":1104,"change":233,"percent_change":233,"volume":1672,"transactions":9,"vwap":1104},"2025-08-20",94300,{"date":1674,"open":1111,"high":1104,"low":1377,"close":1104,"change":615,"percent_change":1448,"volume":1675,"transactions":9,"vwap":1104},"2025-08-19",226600,{"date":1677,"open":1382,"high":1382,"low":1678,"close":1082,"change":143,"percent_change":1199,"volume":1679,"transactions":9,"vwap":1082},"2025-08-18",11.767,431800,{"date":1681,"open":1055,"high":1104,"low":1082,"close":1682,"change":224,"percent_change":916,"volume":1683,"transactions":9,"vwap":1682},"2025-08-15",11.805,70100,{"date":1685,"open":1641,"high":1641,"low":1111,"close":1485,"change":196,"percent_change":605,"volume":1686,"transactions":9,"vwap":1485},"2025-08-14",63000,{"date":1688,"open":1444,"high":1689,"low":1690,"close":1062,"change":553,"percent_change":71,"volume":1691,"transactions":9,"vwap":1062},"2025-08-13",11.879,11.839,55600,{"date":1693,"open":1444,"high":1444,"low":990,"close":1559,"change":947,"percent_change":260,"volume":1694,"transactions":9,"vwap":1559},"2025-08-12",133400,{"date":1696,"open":1062,"high":1062,"low":1104,"close":1062,"change":313,"percent_change":428,"volume":1697,"transactions":9,"vwap":1062},"2025-08-11",91600,{"date":1699,"open":1596,"high":1641,"low":1104,"close":1127,"change":259,"percent_change":648,"volume":1700,"transactions":9,"vwap":1127},"2025-08-08",61600,{"date":1702,"open":1011,"high":1703,"low":1011,"close":1641,"change":21,"percent_change":1064,"volume":1704,"transactions":9,"vwap":1641},"2025-08-07",11.945,101400,{"date":1706,"open":1402,"high":1703,"low":1062,"close":1004,"change":196,"percent_change":605,"volume":1707,"transactions":9,"vwap":1004},"2025-08-06",104900,{"date":1709,"open":1407,"high":1439,"low":1505,"close":1407,"change":21,"percent_change":1064,"volume":1710,"transactions":9,"vwap":1407},"2025-08-05",116700,{"date":1712,"open":1400,"high":1400,"low":1713,"close":1434,"change":543,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1434},"2025-08-04",11.935,-0.91,112700,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1406,"change":922,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1406},"2025-08-01",11.955,12.06,1.86,311100,{"date":1723,"open":989,"high":1382,"low":989,"close":1382,"change":428,"percent_change":1175,"volume":1724,"transactions":9,"vwap":1382},"2025-07-31",78100,{"date":1726,"open":1111,"high":1485,"low":1020,"close":1020,"change":259,"percent_change":648,"volume":1727,"transactions":9,"vwap":1020},"2025-07-30",81600,{"date":1729,"open":1057,"high":1392,"low":1031,"close":1392,"change":1015,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1392},"2025-07-29",0.72,101500,{"date":1733,"open":989,"high":989,"low":1031,"close":1031,"change":259,"percent_change":648,"volume":1734,"transactions":9,"vwap":1031},"2025-07-28",120700,{"date":1736,"open":990,"high":1485,"low":1737,"close":1377,"change":436,"percent_change":1353,"volume":1738,"transactions":9,"vwap":1377},"2025-07-25",11.771,351000,{"date":1740,"open":989,"high":1055,"low":1057,"close":989,"change":345,"percent_change":496,"volume":1741,"transactions":9,"vwap":989},"2025-07-24",255400,{"date":1743,"open":1485,"high":1062,"low":1111,"close":1111,"change":1486,"percent_change":1521,"volume":1744,"transactions":9,"vwap":1111},"2025-07-23",74600,{"date":1746,"open":1062,"high":1641,"low":1062,"close":1011,"change":436,"percent_change":1353,"volume":1747,"transactions":9,"vwap":1011},"2025-07-22",57500,{"date":1749,"open":1003,"high":1003,"low":1104,"close":1127,"change":563,"percent_change":1032,"volume":1227,"transactions":9,"vwap":1127},"2025-07-21",{"date":1751,"open":1444,"high":1003,"low":1055,"close":1104,"change":428,"percent_change":1175,"volume":1752,"transactions":9,"vwap":1104},"2025-07-18",70700,{"date":1754,"open":1382,"high":1104,"low":1055,"close":1111,"change":233,"percent_change":233,"volume":1755,"transactions":9,"vwap":1111},"2025-07-17",716200,{"date":1757,"open":1485,"high":1003,"low":1111,"close":1111,"change":233,"percent_change":233,"volume":1758,"transactions":9,"vwap":1111},"2025-07-16",175700,{"date":1760,"open":1481,"high":1481,"low":1055,"close":1111,"change":345,"percent_change":496,"volume":1761,"transactions":9,"vwap":1111},"2025-07-15",72200,{"date":1763,"open":1061,"high":1062,"low":1451,"close":1104,"change":233,"percent_change":233,"volume":1764,"transactions":9,"vwap":1104},"2025-07-14",107600,{"date":1766,"open":1062,"high":1062,"low":1485,"close":1104,"change":280,"percent_change":1486,"volume":1767,"transactions":9,"vwap":1104},"2025-07-11",74900,{"date":1769,"open":1003,"high":1003,"low":1446,"close":1061,"change":224,"percent_change":916,"volume":1770,"transactions":9,"vwap":1061},"2025-07-10",90000,{"date":1772,"open":1444,"high":1003,"low":1382,"close":1576,"change":703,"percent_change":1580,"volume":1773,"transactions":9,"vwap":1576},"2025-07-09",111900,{"date":1775,"open":1104,"high":1061,"low":1776,"close":1481,"change":345,"percent_change":496,"volume":1777,"transactions":9,"vwap":1481},"2025-07-08",11.807,63100,{"date":1779,"open":1004,"high":1780,"low":1062,"close":1596,"change":21,"percent_change":1064,"volume":1781,"transactions":9,"vwap":1596},"2025-07-07",11.907,156100,{"date":1783,"open":1004,"high":1004,"low":1444,"close":1576,"change":947,"percent_change":260,"volume":1784,"transactions":9,"vwap":1576},"2025-07-03",82800,{"date":1786,"open":1004,"high":1511,"low":1011,"close":1505,"change":495,"percent_change":375,"volume":1787,"transactions":9,"vwap":1505},"2025-07-02",193600,{"date":1789,"open":1439,"high":1014,"low":1407,"close":1538,"change":591,"percent_change":44,"volume":1790,"transactions":9,"vwap":1538},"2025-07-01",468200,{"date":1792,"open":1425,"high":1413,"low":1425,"close":1516,"change":428,"percent_change":731,"volume":1793,"transactions":9,"vwap":1516},"2025-06-30",244500,{"date":1795,"open":1439,"high":1014,"low":1407,"close":1407,"change":336,"percent_change":124,"volume":1796,"transactions":9,"vwap":1407},"2025-06-27",352500,{"date":1798,"open":1014,"high":1799,"low":1400,"close":1423,"change":280,"percent_change":1486,"volume":1800,"transactions":9,"vwap":1423},"2025-06-26",12.029,479300,{"date":1802,"open":1516,"high":1527,"low":1803,"close":1527,"change":703,"percent_change":1580,"volume":1804,"transactions":9,"vwap":1527},"2025-06-25",11.972,72900,{"date":1806,"open":1425,"high":1527,"low":1425,"close":1439,"change":1486,"percent_change":51,"volume":1807,"transactions":9,"vwap":1439},"2025-06-24",198500,{"date":1809,"open":1810,"high":1811,"low":1405,"close":1544,"change":233,"percent_change":233,"volume":1812,"transactions":9,"vwap":1544},"2025-06-23",12.12,12.188,312800,{"date":1814,"open":1014,"high":1810,"low":1014,"close":1544,"change":233,"percent_change":233,"volume":1815,"transactions":9,"vwap":1544},"2025-06-20",98100,{"date":1817,"open":1412,"high":1412,"low":1405,"close":1544,"change":295,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1544},"2025-06-18",-1.15,78500,{"date":1821,"open":1822,"high":1823,"low":1527,"close":1824,"change":564,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-06-17",12.14,12.29,12.22,1.16,251000,{"date":1828,"open":1412,"high":1412,"low":1719,"close":1544,"change":281,"percent_change":1528,"volume":1829,"transactions":9,"vwap":1544},"2025-06-16",55700,{"date":1831,"open":1832,"high":24,"low":1833,"close":1834,"change":314,"percent_change":1835,"volume":888,"transactions":9,"vwap":1834},"2025-06-13",12.17,12.095,12.18,0.41,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1418,"change":703,"percent_change":1580,"volume":1840,"transactions":9,"vwap":1418},"2025-06-12",12.15,12.09,111000,{"date":1842,"open":1423,"high":1412,"low":1400,"close":1412,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1412},"2025-06-11",0.06,0.5,236500,{"date":1847,"open":1544,"high":1544,"low":1413,"close":1405,"change":366,"percent_change":1494,"volume":1848,"transactions":9,"vwap":1405},"2025-06-10",97800,{"date":1850,"open":1423,"high":1851,"low":1413,"close":1423,"change":345,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1423},"2025-06-09",12.053,-0.33,140200,{"date":1855,"open":1414,"high":1822,"low":1516,"close":1719,"change":119,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1719},"2025-06-06",-0.99,193500,{"date":1859,"open":1838,"high":24,"low":1412,"close":1834,"change":21,"percent_change":1064,"volume":1347,"transactions":9,"vwap":1834},"2025-06-05",{"date":1861,"open":1810,"high":1832,"low":1412,"close":1832,"change":1843,"percent_change":1844,"volume":1862,"transactions":9,"vwap":1832},"2025-06-04",32500,{"date":1864,"open":1822,"high":1532,"low":1865,"close":1525,"change":143,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1525},"2025-06-03",12.085,-0.16,32600,{"date":1869,"open":1824,"high":1870,"low":1418,"close":1418,"change":1486,"percent_change":51,"volume":1871,"transactions":9,"vwap":1418},"2025-06-02",12.24,276200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":21,"percent_change":1064,"volume":1878,"transactions":9,"vwap":1877},"2025-05-30",12.2,12.27,12.16,12.21,103500,{"date":1880,"open":1418,"high":1824,"low":1418,"close":1874,"change":1843,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1874},"2025-05-29",0.49,157200,{"date":1884,"open":1810,"high":1885,"low":1412,"close":1822,"change":143,"percent_change":1866,"volume":1886,"transactions":9,"vwap":1822},"2025-05-28",12.155,86500,{"date":1888,"open":1824,"high":1824,"low":1822,"close":1876,"change":281,"percent_change":1528,"volume":1889,"transactions":9,"vwap":1876},"2025-05-27",213000,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":314,"percent_change":1835,"volume":1895,"transactions":9,"vwap":1894},"2025-05-23",12.35,12.225,12.26,228000,{"date":1897,"open":1834,"high":1877,"low":1418,"close":1877,"change":70,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1877},"2025-05-22",0.58,125800,{"date":1901,"open":1412,"high":1532,"low":1719,"close":1822,"change":436,"percent_change":1353,"volume":1902,"transactions":9,"vwap":1822},"2025-05-21",268000,{"date":1904,"open":1412,"high":1526,"low":1865,"close":1905,"change":436,"percent_change":1353,"volume":1906,"transactions":9,"vwap":1905},"2025-05-20",12.115,142100,{"date":1908,"open":1876,"high":1876,"low":1909,"close":1839,"change":280,"percent_change":1486,"volume":1910,"transactions":9,"vwap":1839},"2025-05-19",12.065,889400,{"date":1912,"open":1838,"high":1913,"low":1414,"close":1412,"change":143,"percent_change":1199,"volume":1914,"transactions":9,"vwap":1412},"2025-05-16",12.175,1546800,{"date":1916,"open":1876,"high":1876,"low":1412,"close":1810,"change":703,"percent_change":1580,"volume":1917,"transactions":9,"vwap":1810},"2025-05-15",172400,{"date":1919,"open":1412,"high":1920,"low":1921,"close":1839,"change":280,"percent_change":1486,"volume":1922,"transactions":9,"vwap":1839},"2025-05-14",12.148,12.045,430700,{"date":1924,"open":1418,"high":1876,"low":1719,"close":1412,"change":336,"percent_change":124,"volume":1925,"transactions":9,"vwap":1412},"2025-05-13",641600,{"date":1927,"open":1928,"high":1929,"low":1838,"close":1832,"change":1275,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1832},"2025-05-12",12.185,12.23,-2.09,1139300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":196,"percent_change":909,"volume":1938,"transactions":9,"vwap":1937},"2025-05-09",12.42,12.48,12.405,12.43,250400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1935,"change":543,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1935},"2025-05-08",12.51,12.55,12.39,-0.87,275500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":21,"percent_change":1064,"volume":1573,"transactions":9,"vwap":1951},"2025-05-07",12.6,12.68,12.53,12.59,{"date":1953,"open":1948,"high":1954,"low":1955,"close":1956,"change":314,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-05-06",12.605,12.505,12.58,0.4,882400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1950,"change":21,"percent_change":1064,"volume":1964,"transactions":9,"vwap":1950},"2025-05-05",12.56,12.57,12.465,299900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1967,"change":1866,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1967},"2025-05-02",12.52,12.585,12.46,-1.26,1330700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1949,"change":1486,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1949},"2025-05-01",12.71,12.76,12.61,-0.63,1166600,{"date":1980,"open":1981,"high":175,"low":1982,"close":1975,"change":280,"percent_change":1486,"volume":1983,"transactions":9,"vwap":1975},"2025-04-30",12.84,12.73,1279400,{"date":1985,"open":1981,"high":1981,"low":1974,"close":1986,"change":1843,"percent_change":71,"volume":1987,"transactions":9,"vwap":1986},"2025-04-29",12.77,333800,{"date":1989,"open":1990,"high":1991,"low":1976,"close":1974,"change":21,"percent_change":1064,"volume":1992,"transactions":9,"vwap":1974},"2025-04-28",12.66,12.82,153000,{"date":179,"open":1994,"high":1995,"low":1996,"close":1997,"change":196,"percent_change":346,"volume":1998,"transactions":9,"vwap":1997},12.75,12.8,12.67,12.7,737800]