[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSHD":3,"homepage-market-summary":31,"stock-historical-XSHD":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"XSHD","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P SmallCap High Dividend Low Volatility ETF","Cboe BZX",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},4.6451,0.59736,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.86,12.74,12.87,12.65,12.76,0.1,0.78,10305.283082,14.87,12.3,39126.74832415139,21.8,2471,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":23,"is_up":12,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":12},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":40},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},43061,15717213.829362,-1.61,"2025-04-28",[184,187,196,206,215,225,232,241,252,262,270,279,288,297,307,317,327,337,346,355,364,373,383,393,402,412,421,429,439,447,453,461,470,478,487,495,503,511,517,525,532,538,544,552,560,565,570,578,587,594,600,606,612,621,627,634,641,650,658,666,675,683,691,699,704,710,716,721,729,732,736,740,743,749,755,762,769,777,783,789,795,801,807,813,818,825,830,835,840,846,851,855,859,862,867,872,876,882,889,895,903,911,916,922,927,932,935,939,944,950,955,960,964,967,971,974,977,982,987,992,996,1002,1007,1012,1016,1022,1026,1031,1038,1043,1050,1054,1059,1066,1071,1077,1080,1084,1090,1097,1105,1110,1115,1120,1124,1129,1135,1138,1145,1149,1155,1159,1164,1168,1171,1174,1178,1181,1184,1188,1190,1194,1199,1204,1207,1214,1220,1225,1229,1233,1236,1241,1245,1249,1256,1259,1261,1266,1270,1273,1276,1279,1284,1289,1293,1298,1301,1307,1311,1316,1321,1327,1330,1332,1338,1341,1346,1350,1353,1357,1362,1367,1371,1376,1380,1383,1386,1389,1394,1399,1402,1404,1407,1412,1414,1417,1420,1423,1429,1436,1444,1450,1456,1463,1469,1475,1480,1484,1489,1494,1499,1501,1505,1512,1516,1520,1524,1529,1535,1538,1542,1546,1551,1558,1561,1564,1566,1570,1576,1581,1586,1591,1596,1603,1606,1610,1615,1620,1623,1628,1633,1638,1643,1646,1651,1655,1659,1664,1669,1672,1676,1679,1683,1689,1692,1696,1700,1703,1706,1708,1711,1715,1718,1721,1725,1729,1732,1737,1742,1747,1752,1758,1762,1766,1769,1772,1775,1779,1785,1789,1792,1794,1796,1798,1802,1805,1809,1814,1818,1822,1827,1830,1834,1838,1844,1847,1850,1855,1857,1861,1865,1871,1876,1880,1884,1889,1894,1899,1903,1909,1914,1920,1923,1926,1931,1935,1940,1943,1947,1950,1957,1962,1965,1971,1975,1980,1983,1986,1989,1992,1995,1997,2000,2003,2007,2011,2014,2018,2021,2024,2027,2031,2034,2037,2041],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},162,12.7728,{"date":188,"open":189,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",12.81,12.725,-0.11,-0.85,16661.76093,217,12.7636,{"date":197,"open":198,"high":199,"low":200,"close":20,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",12.82,12.89,12.8026,0.05,0.39,40535.10013,242,12.8521,{"date":207,"open":208,"high":209,"low":19,"close":198,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",12.845,12.8651,-0.01,-0.08,77505.24887,366,12.7912,{"date":216,"open":217,"high":218,"low":189,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",12.94,12.98,12.83,0.01,0.08,31734.043197,211,12.8817,{"date":226,"open":20,"high":20,"low":227,"close":198,"change":173,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",12.66,-0.23,9773.221378,238,12.7523,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",13.03,12.85,-0.1416,-1.09,26470.8327,233,12.9873,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",13.02,13.06,12.95,12.9916,-0.0484,-0.37,27401.5203,255,12.9912,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",13.11,12.99,13.04,-0.1,-0.76,31655.312234,299,13.0517,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":210,"percent_change":211,"volume":267,"transactions":268,"vwap":269},"2026-09-25",13.19,13.07,13.14,22075.927822,225,13.1151,{"date":271,"open":272,"high":272,"low":266,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",13.27,13.15,-0.13,-0.98,29962.614518,349,13.2068,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",13.48,13.28,-0.21,-1.56,17870.822134,200,13.3349,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":202,"volume":294,"transactions":295,"vwap":296},"2026-09-22",13.52,13.53,13.49,0.053,18663.307371,139,13.5094,{"date":298,"open":299,"high":281,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",13.44,13.43,13.437,-0.0263,-0.2,24903.96643,186,13.4452,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",13.6,13.61,13.4633,-0.1966,-1.44,10246.82798,201,13.505,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",13.74,13.78,13.6599,0.0399,0.29,33899.019377,153,13.701,{"date":328,"open":329,"high":320,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",13.76,13.56,13.62,-0.07,-0.51,31308.825493,213,13.7034,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":325,"vwap":345},"2026-09-15",13.73,13.683,13.69,-0.0295,-0.22,10027.320198,13.7063,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":230,"vwap":354},"2026-09-14",13.75,13.81,13.7195,-0.0466,-0.34,24854.693183,13.7449,{"date":356,"open":357,"high":357,"low":348,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",13.89,13.7661,0.02,0.15,5941.33138,142,13.785,{"date":365,"open":366,"high":366,"low":339,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",13.95,13.7461,-0.1839,-1.32,12700.453097,185,13.8062,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",14.07,13.92,13.93,-0.1719,-1.22,28247.588117,231,13.9456,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",14.16,14.08,14.1019,-0.0881,-0.62,8185.761339,189,14.1112,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",14.12,14.25,14.19,0,17843.820079,258,14.2182,{"date":403,"open":404,"high":405,"low":406,"close":397,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",14.28,14.32,14.18,-0.0648,-0.45,11653.882677,191,14.232,{"date":413,"open":406,"high":414,"low":406,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",14.315,14.2548,0.1148,0.81,7949.1455,137,14.2473,{"date":422,"open":397,"high":423,"low":424,"close":425,"change":332,"percent_change":426,"volume":427,"transactions":335,"vwap":428},"2026-09-01",14.24,14.11,14.14,-0.49,18379.102775,14.17,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",14.27,14.2,14.21,-0.09,-0.63,26261.242887,318,14.2293,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":398,"percent_change":398,"volume":444,"transactions":445,"vwap":446},"2026-08-28",14.34,14.39,14.3,17474.620636,229,14.338,{"date":448,"open":441,"high":441,"low":443,"close":443,"change":211,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",-0.56,10188.261384,224,14.3171,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":67,"percent_change":458,"volume":459,"transactions":325,"vwap":460},"2026-08-26",14.41,14.45,14.38,-0.35,17876.076332,14.4013,{"date":462,"open":463,"high":463,"low":442,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",14.47,14.43,-0.04,-0.28,67427.472221,215,14.4336,{"date":471,"open":455,"high":472,"low":455,"close":463,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",14.5,0.0261,0.18,21569.84847,190,14.4589,{"date":479,"open":456,"high":480,"low":481,"close":482,"change":483,"percent_change":23,"volume":484,"transactions":485,"vwap":486},"2026-08-21",14.48,14.4287,14.4439,0.0139,22673.708925,163,14.4623,{"date":488,"open":489,"high":490,"low":491,"close":464,"change":67,"percent_change":458,"volume":492,"transactions":493,"vwap":494},"2026-08-20",14.42,14.49,14.3738,13842.391306,195,14.4367,{"date":496,"open":457,"high":497,"low":457,"close":480,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",14.54,0.19,1.33,15309.336987,157,14.4816,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":67,"percent_change":458,"volume":508,"transactions":509,"vwap":510},"2026-08-18",14.35,14.4,14.29,34871.3724,241,14.3599,{"date":512,"open":513,"high":480,"low":507,"close":441,"change":191,"percent_change":258,"volume":514,"transactions":515,"vwap":516},"2026-08-17",14.44,43855.442228,388,14.3525,{"date":518,"open":472,"high":519,"low":513,"close":456,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",14.53,-0.02,-0.14,37314.304322,283,14.4857,{"date":526,"open":506,"high":480,"low":506,"close":463,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",0.17,1.19,66090.03368,321,14.4372,{"date":533,"open":507,"high":441,"low":534,"close":443,"change":520,"percent_change":521,"volume":535,"transactions":536,"vwap":537},"2026-08-12",14.23,19796.254685,249,14.2923,{"date":539,"open":396,"high":442,"low":396,"close":405,"change":221,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",0.56,24854.701132,291,14.3456,{"date":545,"open":546,"high":455,"low":397,"close":423,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",14.37,-0.205,-1.42,61024.216413,324,14.2398,{"date":553,"open":505,"high":480,"low":505,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",14.445,0.155,1.08,18131.635556,220,14.4216,{"date":561,"open":546,"high":506,"low":507,"close":507,"change":210,"percent_change":332,"volume":562,"transactions":563,"vwap":564},"2026-08-06",15959.989932,194,14.3399,{"date":566,"open":442,"high":442,"low":534,"close":443,"change":567,"percent_change":158,"volume":568,"transactions":381,"vwap":569},"2026-08-05",-0.06,21309.515284,14.287,{"date":571,"open":423,"high":457,"low":432,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",14.36,0.0891,0.62,27246.518168,221,14.2983,{"date":579,"open":433,"high":580,"low":397,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",14.345,14.2709,0.1009,0.71,28994.775857,236,14.283,{"date":588,"open":589,"high":589,"low":590,"close":428,"change":332,"percent_change":426,"volume":591,"transactions":592,"vwap":593},"2026-07-31",14.22,14.09,29474.15825,263,14.1814,{"date":595,"open":506,"high":506,"low":397,"close":423,"change":228,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",-1.59,10959.859997,218,14.2678,{"date":601,"open":472,"high":602,"low":603,"close":463,"change":173,"percent_change":283,"volume":604,"transactions":558,"vwap":605},"2026-07-29",14.62,14.46,61894.518372,14.5403,{"date":607,"open":463,"high":608,"low":463,"close":472,"change":360,"percent_change":609,"volume":610,"transactions":315,"vwap":611},"2026-07-28",14.59,1.05,17330.014221,14.5277,{"date":613,"open":505,"high":614,"low":615,"close":505,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",14.419,14.31,0.09,0.63,19722.700825,269,14.3693,{"date":622,"open":623,"high":455,"low":396,"close":623,"change":210,"percent_change":332,"volume":624,"transactions":625,"vwap":626},"2026-07-24",14.26,25738.488395,276,14.3198,{"date":628,"open":456,"high":456,"low":534,"close":431,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",-0.17,-1.18,62393.845474,531,14.2953,{"date":635,"open":472,"high":472,"low":489,"close":513,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",-0.0391,-0.27,43285.39701,274,14.4457,{"date":642,"open":643,"high":643,"low":603,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",14.51,14.4791,-0.0354,-0.24,10869.5319,207,14.4752,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":625,"vwap":657},"2026-07-20",14.65,14.5145,-0.1555,-1.06,36678.403911,14.5638,{"date":659,"open":660,"high":26,"low":661,"close":662,"change":332,"percent_change":39,"volume":663,"transactions":664,"vwap":665},"2026-07-17",14.76,14.58,14.67,13699.78664,272,14.7032,{"date":667,"open":668,"high":660,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-16",14.33,14.74,0.471,3.3,52925.494002,369,14.6441,{"date":676,"open":432,"high":455,"low":432,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-15",14.269,0.0648,0.46,49954.633526,331,14.3161,{"date":684,"open":589,"high":589,"low":685,"close":686,"change":687,"percent_change":527,"volume":688,"transactions":689,"vwap":690},"2026-07-14",14.1656,14.2042,0.0242,3694.55144,136,14.1853,{"date":692,"open":432,"high":423,"low":693,"close":406,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-13",14.15,0.03,0.21,5963.994303,164,14.1749,{"date":700,"open":701,"high":693,"low":701,"close":693,"change":168,"percent_change":702,"volume":703,"transactions":9,"vwap":693},"2026-07-10",14.06,0.86,4500,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":694,"percent_change":695,"volume":709,"transactions":9,"vwap":708},"2026-07-09",14.05,13.962,14.03,16700,{"date":711,"open":712,"high":433,"low":713,"close":713,"change":629,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-08",14.13,14,-1.2,23900,{"date":717,"open":397,"high":668,"low":428,"close":428,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":428},"2026-07-07",0.015,0.11,28800,{"date":722,"open":396,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-06",14.288,14.125,14.155,-0.125,-0.88,32400,{"date":730,"open":443,"high":443,"low":397,"close":404,"change":221,"percent_change":540,"volume":731,"transactions":9,"vwap":404},"2026-07-02",19400,{"date":733,"open":395,"high":405,"low":395,"close":432,"change":221,"percent_change":734,"volume":735,"transactions":9,"vwap":432},"2026-07-01",0.57,26600,{"date":737,"open":693,"high":397,"low":738,"close":395,"change":567,"percent_change":158,"volume":739,"transactions":9,"vwap":395},"2026-06-30",14.115,60500,{"date":741,"open":423,"high":423,"low":706,"close":406,"change":465,"percent_change":466,"volume":742,"transactions":9,"vwap":406},"2026-06-29",49400,{"date":744,"open":377,"high":423,"low":745,"close":589,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":589},"2026-06-26",13.91,0.3,2.16,43900,{"date":750,"open":366,"high":708,"low":751,"close":376,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":376},"2026-06-25",13.88,0.07,0.51,29000,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":695,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-24",13.72,13.868,13.85,1.54,25400,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":474,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-23",13.45,13.66,13.64,1.34,34100,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-22",13.675,13.702,13.46,-0.26,-1.9,28700,{"date":778,"open":765,"high":779,"low":780,"close":757,"change":168,"percent_change":781,"volume":782,"transactions":9,"vwap":757},"2026-06-18",13.775,13.655,0.88,42600,{"date":784,"open":785,"high":786,"low":309,"close":309,"change":283,"percent_change":787,"volume":788,"transactions":9,"vwap":309},"2026-06-17",13.79,13.82,-1.52,23100,{"date":790,"open":786,"high":791,"low":320,"close":349,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":349},"2026-06-16",13.895,0.005,0.04,22100,{"date":796,"open":713,"high":713,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-15",13.805,-0.105,-0.75,14400,{"date":802,"open":759,"high":803,"low":804,"close":745,"change":616,"percent_change":805,"volume":806,"transactions":9,"vwap":745},"2026-06-12",14.0010004,13.838,0.65,54700,{"date":808,"open":809,"high":810,"low":339,"close":786,"change":221,"percent_change":811,"volume":812,"transactions":9,"vwap":786},"2026-06-11",13.83,13.87,0.58,28100,{"date":814,"open":320,"high":815,"low":339,"close":319,"change":816,"percent_change":521,"volume":817,"transactions":9,"vwap":319},"2026-06-10",13.9,-0.019,22700,{"date":819,"open":765,"high":820,"low":765,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-09",13.795,13.759,0.179,1.32,13100,{"date":826,"open":331,"high":827,"low":828,"close":828,"change":210,"percent_change":332,"volume":829,"transactions":9,"vwap":828},"2026-06-08",13.7,13.58,30100,{"date":831,"open":832,"high":341,"low":832,"close":833,"change":210,"percent_change":332,"volume":834,"transactions":9,"vwap":833},"2026-06-05",13.57,13.59,56400,{"date":836,"open":281,"high":837,"low":281,"close":309,"change":498,"percent_change":838,"volume":839,"transactions":9,"vwap":309},"2026-06-04",13.625,1.42,19500,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":629,"percent_change":60,"volume":845,"transactions":9,"vwap":844},"2026-06-03",13.54,13.4,13.41,46400,{"date":847,"open":848,"high":849,"low":848,"close":828,"change":793,"percent_change":746,"volume":850,"transactions":9,"vwap":828},"2026-06-02",13.5,13.63,36200,{"date":852,"open":853,"high":832,"low":281,"close":842,"change":332,"percent_change":333,"volume":854,"transactions":9,"vwap":842},"2026-06-01",13.55,24500,{"date":856,"open":833,"high":857,"low":828,"close":310,"change":210,"percent_change":332,"volume":858,"transactions":9,"vwap":310},"2026-05-29",13.67,36600,{"date":860,"open":766,"high":766,"low":842,"close":331,"change":359,"percent_change":360,"volume":861,"transactions":9,"vwap":331},"2026-05-28",12800,{"date":863,"open":290,"high":857,"low":290,"close":309,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":309},"2026-05-27",0.06,0.44,17500,{"date":868,"open":853,"high":869,"low":870,"close":842,"change":398,"percent_change":398,"volume":871,"transactions":9,"vwap":842},"2026-05-26",13.606,13.481,29800,{"date":873,"open":291,"high":842,"low":292,"close":842,"change":201,"percent_change":874,"volume":875,"transactions":9,"vwap":842},"2026-05-22",0.37,11900,{"date":877,"open":878,"high":879,"low":880,"close":292,"change":881,"percent_change":805,"volume":720,"transactions":9,"vwap":292},"2026-05-21",13.35,13.528,13.263,0.087,{"date":883,"open":272,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-05-20",13.403,13.25,0.14,1.06,350500,{"date":890,"open":885,"high":891,"low":885,"close":880,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":880},"2026-05-19",13.36,-0.077,-0.58,12600,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-18",13.18,13.39,13.34,0.106,0.8,29400,{"date":904,"open":905,"high":891,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-15",13.33,13.231,13.234,-0.173,-1.29,15200,{"date":912,"open":299,"high":291,"low":843,"close":913,"change":914,"percent_change":520,"volume":915,"transactions":9,"vwap":913},"2026-05-14",13.407,-0.003,20700,{"date":917,"open":848,"high":848,"low":918,"close":844,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":844},"2026-05-13",13.342,-0.072,-0.53,37400,{"date":923,"open":853,"high":310,"low":300,"close":924,"change":925,"percent_change":466,"volume":926,"transactions":9,"vwap":924},"2026-05-12",13.482,-0.038,25700,{"date":928,"open":929,"high":348,"low":930,"close":290,"change":629,"percent_change":931,"volume":915,"transactions":9,"vwap":290},"2026-05-11",13.71,13.51,-1.24,{"date":933,"open":929,"high":329,"low":331,"close":341,"change":173,"percent_change":343,"volume":934,"transactions":9,"vwap":341},"2026-05-08",17600,{"date":936,"open":827,"high":937,"low":857,"close":757,"change":173,"percent_change":343,"volume":938,"transactions":9,"vwap":757},"2026-05-07",13.84,75100,{"date":940,"open":366,"high":941,"low":929,"close":348,"change":942,"percent_change":799,"volume":943,"transactions":9,"vwap":348},"2026-05-06",13.97,-0.104,25600,{"date":945,"open":319,"high":946,"low":339,"close":947,"change":948,"percent_change":838,"volume":949,"transactions":9,"vwap":947},"2026-05-05",13.897,13.854,0.194,10500,{"date":951,"open":786,"high":952,"low":849,"close":765,"change":646,"percent_change":953,"volume":954,"transactions":9,"vwap":765},"2026-05-04",13.833,-1.73,20100,{"date":956,"open":810,"high":376,"low":957,"close":815,"change":23,"percent_change":958,"volume":959,"transactions":9,"vwap":815},"2026-05-01",13.829,0.72,9300,{"date":961,"open":828,"high":759,"low":828,"close":962,"change":474,"percent_change":823,"volume":963,"transactions":9,"vwap":962},"2026-04-30",13.8,14300,{"date":965,"open":809,"high":809,"low":832,"close":331,"change":283,"percent_change":787,"volume":966,"transactions":9,"vwap":331},"2026-04-29",21700,{"date":968,"open":348,"high":357,"low":348,"close":809,"change":201,"percent_change":969,"volume":970,"transactions":9,"vwap":809},"2026-04-28",0.36,33800,{"date":972,"open":329,"high":937,"low":329,"close":320,"change":201,"percent_change":969,"volume":973,"transactions":9,"vwap":320},"2026-04-27",11200,{"date":975,"open":857,"high":319,"low":849,"close":339,"change":864,"percent_change":865,"volume":976,"transactions":9,"vwap":339},"2026-04-24",14500,{"date":978,"open":348,"high":348,"low":979,"close":857,"change":465,"percent_change":980,"volume":981,"transactions":9,"vwap":857},"2026-04-23",13.583,-0.29,16000,{"date":983,"open":757,"high":984,"low":985,"close":929,"change":864,"percent_change":865,"volume":986,"transactions":9,"vwap":929},"2026-04-22",13.77,13.679,32000,{"date":988,"open":329,"high":759,"low":766,"close":989,"change":434,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-21",13.65,-0.66,20600,{"date":993,"open":857,"high":984,"low":857,"close":319,"change":67,"percent_change":994,"volume":995,"transactions":9,"vwap":319},"2026-04-20",-0.36,29300,{"date":997,"open":849,"high":998,"low":837,"close":785,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":785},"2026-04-17",13.845,0.2,1.47,41800,{"date":1003,"open":1004,"high":989,"low":842,"close":833,"change":1005,"percent_change":201,"volume":1006,"transactions":9,"vwap":833},"2026-04-16",13.565,0.007,21100,{"date":1008,"open":832,"high":1009,"low":291,"close":979,"change":1010,"percent_change":23,"volume":1011,"transactions":9,"vwap":979},"2026-04-15",13.585,0.014,26900,{"date":1013,"open":930,"high":1009,"low":930,"close":1014,"change":1015,"percent_change":969,"volume":995,"transactions":9,"vwap":1014},"2026-04-14",13.569,0.049,{"date":1017,"open":898,"high":1018,"low":1019,"close":290,"change":752,"percent_change":1020,"volume":1021,"transactions":9,"vwap":290},"2026-04-13",13.525,13.365,0.52,38400,{"date":1023,"open":299,"high":930,"low":1024,"close":764,"change":210,"percent_change":332,"volume":1025,"transactions":9,"vwap":764},"2026-04-10",13.415,42800,{"date":1027,"open":1028,"high":281,"low":1028,"close":773,"change":360,"percent_change":1029,"volume":1030,"transactions":9,"vwap":773},"2026-04-09",13.24,1.13,67300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1033,"change":527,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1033},"2026-04-08",13.31,13.38,13.26,1.29,37800,{"date":1039,"open":254,"high":1040,"low":254,"close":266,"change":1041,"percent_change":191,"volume":1042,"transactions":9,"vwap":266},"2026-04-07",13.2,-0.015,85300,{"date":1044,"open":1045,"high":1040,"low":1046,"close":1047,"change":1048,"percent_change":352,"volume":1049,"transactions":9,"vwap":1047},"2026-04-06",13.16,13.12,13.155,-0.045,103100,{"date":1051,"open":265,"high":1040,"low":243,"close":1040,"change":201,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1040},"2026-04-02",0.38,41600,{"date":1055,"open":264,"high":264,"low":1056,"close":273,"change":1057,"percent_change":695,"volume":1058,"transactions":9,"vwap":273},"2026-04-01",13.08,0.028,61900,{"date":1060,"open":265,"high":1061,"low":245,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-31",13.17,13.122,0.152,1.17,84700,{"date":1067,"open":245,"high":244,"low":1068,"close":1069,"change":23,"percent_change":24,"volume":1070,"transactions":9,"vwap":1069},"2026-03-30",12.9,12.97,103800,{"date":1072,"open":1073,"high":1073,"low":198,"close":20,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":20},"2026-03-27",13,-0.12,-0.92,37900,{"date":1078,"open":1068,"high":1079,"low":1068,"close":255,"change":173,"percent_change":228,"volume":981,"transactions":9,"vwap":255},"2026-03-26",13.09,{"date":1081,"open":218,"high":256,"low":1068,"close":243,"change":719,"percent_change":1082,"volume":1083,"transactions":9,"vwap":243},"2026-03-25",0.85,76000,{"date":1085,"open":1086,"high":243,"low":198,"close":1087,"change":359,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-24",12.84,12.91,0.16,47100,{"date":1091,"open":1092,"high":243,"low":1093,"close":199,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":199},"2026-03-23",12.79,12.785,0.202,1.59,83200,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-20",13.01,12.67,12.688,-0.352,-2.7,105700,{"date":1106,"open":1107,"high":1108,"low":217,"close":256,"change":793,"percent_change":117,"volume":1109,"transactions":9,"vwap":256},"2026-03-19",12.96,13.13,60200,{"date":1111,"open":1112,"high":1112,"low":1073,"close":1073,"change":1074,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1073},"2026-03-18",13.1,-0.91,12500,{"date":1116,"open":1108,"high":1117,"low":1046,"close":1046,"change":221,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1046},"2026-03-17",13.195,0.61,31600,{"date":1121,"open":1112,"high":1122,"low":234,"close":256,"change":201,"percent_change":1052,"volume":1123,"transactions":9,"vwap":256},"2026-03-16",13.138,39100,{"date":1125,"open":1046,"high":1046,"low":1069,"close":255,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":255},"2026-03-13",-0.054,-0.41,24000,{"date":1130,"open":1056,"high":1061,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-12",13.044,-0.136,-1.03,20900,{"date":1136,"open":1035,"high":1035,"low":1056,"close":897,"change":67,"percent_change":1137,"volume":966,"transactions":9,"vwap":897},"2026-03-11",-0.38,{"date":1139,"open":1140,"high":1034,"low":1141,"close":1142,"change":434,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-10",13.3,13.22,13.23,-0.68,22200,{"date":1146,"open":1033,"high":899,"low":1069,"close":1147,"change":257,"percent_change":799,"volume":1148,"transactions":9,"vwap":1147},"2026-03-09",13.32,38100,{"date":1150,"open":898,"high":1151,"low":1035,"close":1152,"change":274,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-06",13.435,13.42,-0.96,21300,{"date":1156,"open":330,"high":1157,"low":281,"close":853,"change":1158,"percent_change":435,"volume":829,"transactions":9,"vwap":853},"2026-03-05",13.624,-0.086,{"date":1160,"open":330,"high":765,"low":299,"close":1161,"change":1162,"percent_change":583,"volume":1163,"transactions":9,"vwap":1161},"2026-03-04",13.636,0.096,31400,{"date":1165,"open":1166,"high":833,"low":1035,"close":842,"change":332,"percent_change":333,"volume":1167,"transactions":9,"vwap":842},"2026-03-03",13.47,113900,{"date":1169,"open":300,"high":765,"low":899,"close":310,"change":221,"percent_change":136,"volume":1170,"transactions":9,"vwap":310},"2026-03-02",81000,{"date":1172,"open":853,"high":833,"low":764,"close":291,"change":173,"percent_change":343,"volume":1173,"transactions":9,"vwap":291},"2026-02-27",28000,{"date":1175,"open":1176,"high":309,"low":1176,"close":330,"change":360,"percent_change":89,"volume":1177,"transactions":9,"vwap":330},"2026-02-26",13.37,24200,{"date":1179,"open":1166,"high":1166,"low":1142,"close":844,"change":210,"percent_change":332,"volume":1180,"transactions":9,"vwap":844},"2026-02-25",45900,{"date":1182,"open":844,"high":300,"low":899,"close":1152,"change":220,"percent_change":752,"volume":1183,"transactions":9,"vwap":1152},"2026-02-24",21500,{"date":1185,"open":330,"high":833,"low":891,"close":844,"change":980,"percent_change":1186,"volume":1187,"transactions":9,"vwap":844},"2026-02-23",-2.12,37500,{"date":1189,"open":765,"high":827,"low":853,"close":827,"change":359,"percent_change":360,"volume":858,"transactions":9,"vwap":827},"2026-02-20",{"date":1191,"open":765,"high":1192,"low":828,"close":1192,"change":220,"percent_change":752,"volume":1193,"transactions":9,"vwap":1192},"2026-02-19",13.68,18500,{"date":1195,"open":766,"high":1196,"low":1197,"close":857,"change":864,"percent_change":865,"volume":1198,"transactions":9,"vwap":857},"2026-02-18",13.753,13.638,27800,{"date":1200,"open":320,"high":962,"low":1201,"close":310,"change":629,"percent_change":1202,"volume":1203,"transactions":9,"vwap":310},"2026-02-17",13.521,-1.23,33100,{"date":1205,"open":857,"high":937,"low":310,"close":320,"change":555,"percent_change":1206,"volume":1180,"transactions":9,"vwap":320},"2026-02-13",1.14,{"date":1208,"open":329,"high":1209,"low":1210,"close":837,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":837},"2026-02-12",13.825,13.549,-0.115,-0.84,49700,{"date":1215,"open":1216,"high":810,"low":1217,"close":319,"change":257,"percent_change":1218,"volume":1219,"transactions":9,"vwap":319},"2026-02-11",13.86,13.735,-0.72,30300,{"date":1221,"open":984,"high":1222,"low":319,"close":937,"change":168,"percent_change":1223,"volume":1224,"transactions":9,"vwap":937},"2026-02-10",13.885,0.87,27400,{"date":1226,"open":937,"high":937,"low":309,"close":757,"change":521,"percent_change":1227,"volume":1228,"transactions":9,"vwap":757},"2026-02-09",-1.01,50400,{"date":1230,"open":357,"high":376,"low":809,"close":1216,"change":864,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1216},"2026-02-06",0.43,73200,{"date":1234,"open":809,"high":357,"low":339,"close":962,"change":211,"percent_change":893,"volume":1235,"transactions":9,"vwap":962},"2026-02-05",59500,{"date":1237,"open":849,"high":751,"low":849,"close":751,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":751},"2026-02-04",0.28,2.06,40600,{"date":1242,"open":309,"high":929,"low":848,"close":309,"change":694,"percent_change":1243,"volume":1244,"transactions":9,"vwap":309},"2026-02-03",0.22,111600,{"date":1246,"open":291,"high":765,"low":930,"close":832,"change":1247,"percent_change":210,"volume":1248,"transactions":9,"vwap":832},"2026-02-02",-0.002,74000,{"date":1250,"open":929,"high":1217,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-01-30",13.436,13.572,-0.128,-0.93,36800,{"date":1257,"open":310,"high":319,"low":310,"close":827,"change":360,"percent_change":1258,"volume":1213,"transactions":9,"vwap":827},"2026-01-29",1.11,{"date":1260,"open":827,"high":1217,"low":291,"close":853,"change":1074,"percent_change":727,"volume":858,"transactions":9,"vwap":853},"2026-01-28",{"date":1262,"open":832,"high":1263,"low":1264,"close":857,"change":752,"percent_change":753,"volume":1265,"transactions":9,"vwap":857},"2026-01-27",13.681,13.555,31800,{"date":1267,"open":331,"high":766,"low":848,"close":309,"change":520,"percent_change":1268,"volume":1269,"transactions":9,"vwap":309},"2026-01-26",-0.15,48400,{"date":1271,"open":929,"high":929,"low":310,"close":331,"change":191,"percent_change":1272,"volume":754,"transactions":9,"vwap":331},"2026-01-23",-0.8,{"date":1274,"open":984,"high":810,"low":772,"close":339,"change":220,"percent_change":752,"volume":1275,"transactions":9,"vwap":339},"2026-01-22",33700,{"date":1277,"open":309,"high":757,"low":832,"close":757,"change":1243,"percent_change":1278,"volume":1076,"transactions":9,"vwap":757},"2026-01-21",1.63,{"date":1280,"open":1264,"high":828,"low":1166,"close":848,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":848},"2026-01-20",-0.325,-2.35,65200,{"date":1285,"open":329,"high":809,"low":827,"close":1209,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1209},"2026-01-16",0.075,0.55,40500,{"date":1290,"open":291,"high":320,"low":1018,"close":348,"change":695,"percent_change":1291,"volume":1292,"transactions":9,"vwap":348},"2026-01-15",1.55,68300,{"date":1294,"open":1176,"high":1295,"low":1176,"close":842,"change":1088,"percent_change":1296,"volume":1297,"transactions":9,"vwap":842},"2026-01-14",13.545,1.2,40800,{"date":1299,"open":300,"high":281,"low":899,"close":1034,"change":210,"percent_change":332,"volume":1300,"transactions":9,"vwap":1034},"2026-01-13",74400,{"date":1302,"open":1140,"high":1303,"low":1304,"close":898,"change":221,"percent_change":1305,"volume":1306,"transactions":9,"vwap":898},"2026-01-12",13.405,13.264,0.6,90500,{"date":1308,"open":1309,"high":899,"low":1309,"close":1033,"change":719,"percent_change":1310,"volume":1297,"transactions":9,"vwap":1033},"2026-01-09",13.21,0.83,{"date":1312,"open":1087,"high":1035,"low":199,"close":1040,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1040},"2026-01-08",0.24,1.85,44400,{"date":1317,"open":1318,"high":1318,"low":1068,"close":1107,"change":567,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1107},"2026-01-07",13.05,-0.46,28900,{"date":1322,"open":1068,"high":1323,"low":235,"close":243,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":243},"2026-01-06",13.025,0.13,1.01,100600,{"date":1328,"open":217,"high":1107,"low":219,"close":199,"change":520,"percent_change":1268,"volume":1329,"transactions":9,"vwap":199},"2026-01-05",155200,{"date":1331,"open":20,"high":218,"low":19,"close":1087,"change":23,"percent_change":24,"volume":1123,"transactions":9,"vwap":1087},"2026-01-02",{"date":1333,"open":1334,"high":1335,"low":1092,"close":189,"change":332,"percent_change":1336,"volume":1337,"transactions":9,"vwap":189},"2025-12-31",12.88,12.885,-0.54,80000,{"date":1339,"open":199,"high":1087,"low":20,"close":1334,"change":220,"percent_change":221,"volume":1340,"transactions":9,"vwap":1334},"2025-12-30",47600,{"date":1342,"open":1334,"high":1343,"low":1344,"close":20,"change":465,"percent_change":1345,"volume":845,"transactions":9,"vwap":20},"2025-12-29",12.92,12.854,-0.31,{"date":1347,"open":1087,"high":1348,"low":235,"close":1087,"change":220,"percent_change":221,"volume":1349,"transactions":9,"vwap":1087},"2025-12-26",12.921,41100,{"date":1351,"open":189,"high":1343,"low":189,"close":1068,"change":221,"percent_change":574,"volume":1352,"transactions":9,"vwap":1068},"2025-12-24",29900,{"date":1354,"open":217,"high":217,"low":1355,"close":198,"change":191,"percent_change":192,"volume":1356,"transactions":9,"vwap":198},"2025-12-23",12.8,37200,{"date":1358,"open":255,"high":234,"low":1359,"close":1359,"change":211,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-12-22",12.93,-0.61,65300,{"date":1363,"open":1061,"high":1061,"low":1073,"close":1099,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1099},"2025-12-19",-0.18,-1.36,49100,{"date":1368,"open":1142,"high":1369,"low":897,"close":264,"change":173,"percent_change":228,"volume":1370,"transactions":9,"vwap":264},"2025-12-18",13.282,44200,{"date":1372,"open":273,"high":1373,"low":273,"close":1141,"change":360,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1141},"2025-12-17",13.286,1.15,37000,{"date":1377,"open":266,"high":1045,"low":1378,"close":265,"change":211,"percent_change":1360,"volume":1379,"transactions":9,"vwap":265},"2025-12-16",13.069,88400,{"date":1381,"open":273,"high":1117,"low":244,"close":273,"change":793,"percent_change":117,"volume":1382,"transactions":9,"vwap":273},"2025-12-15",70800,{"date":1384,"open":273,"high":1040,"low":1056,"close":254,"change":359,"percent_change":360,"volume":1385,"transactions":9,"vwap":254},"2025-12-12",55800,{"date":1387,"open":1073,"high":1045,"low":1073,"close":1079,"change":752,"percent_change":1388,"volume":1379,"transactions":9,"vwap":1079},"2025-12-11",0.54,{"date":1390,"open":198,"high":1391,"low":198,"close":243,"change":695,"percent_change":1392,"volume":1393,"transactions":9,"vwap":243},"2025-12-10",13.085,1.64,53700,{"date":1395,"open":1396,"high":235,"low":1396,"close":189,"change":864,"percent_change":1397,"volume":1398,"transactions":9,"vwap":189},"2025-12-09",12.75,0.47,39400,{"date":1400,"open":235,"high":235,"low":1396,"close":1396,"change":332,"percent_change":1401,"volume":1001,"transactions":9,"vwap":1396},"2025-12-08",-0.55,{"date":1403,"open":198,"high":1068,"low":1355,"close":198,"change":398,"percent_change":398,"volume":1320,"transactions":9,"vwap":198},"2025-12-05",{"date":1405,"open":245,"high":255,"low":198,"close":198,"change":1406,"percent_change":1202,"volume":1375,"transactions":9,"vwap":198},"2025-12-04",-0.16,{"date":1408,"open":219,"high":1409,"low":219,"close":218,"change":1088,"percent_change":1410,"volume":1411,"transactions":9,"vwap":218},"2025-12-03",12.985,1.25,34300,{"date":1413,"open":1087,"high":1087,"low":1093,"close":198,"change":520,"percent_change":1406,"volume":1109,"transactions":9,"vwap":198},"2025-12-02",{"date":1415,"open":219,"high":20,"low":1092,"close":1086,"change":465,"percent_change":1345,"volume":1416,"transactions":9,"vwap":1086},"2025-12-01",48600,{"date":1418,"open":217,"high":217,"low":235,"close":1334,"change":398,"percent_change":398,"volume":1419,"transactions":9,"vwap":1334},"2025-11-28",29200,{"date":1421,"open":219,"high":1073,"low":1093,"close":1334,"change":221,"percent_change":574,"volume":1422,"transactions":9,"vwap":1334},"2025-11-26",59400,{"date":1424,"open":1425,"high":235,"low":1425,"close":1355,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1355},"2025-11-25",12.56,0.26,2.07,30600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":211,"percent_change":435,"volume":1435,"transactions":9,"vwap":1434},"2025-11-24",12.53,12.55,12.46,12.54,55600,{"date":1437,"open":1438,"high":1439,"low":27,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-11-21",12.33,12.655,12.62,0.32,2.6,23000,{"date":1445,"open":1446,"high":1447,"low":27,"close":27,"change":67,"percent_change":1448,"volume":1449,"transactions":9,"vwap":27},"2025-11-20",12.455,12.485,-0.4,34000,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1074,"percent_change":1153,"volume":1455,"transactions":9,"vwap":1454},"2025-11-19",12.5,12.325,12.35,60800,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":303,"volume":776,"transactions":9,"vwap":1461},"2025-11-18",12.43,12.496,12.41,12.47,-0.025,{"date":1464,"open":1465,"high":1466,"low":1447,"close":1467,"change":283,"percent_change":1468,"volume":761,"transactions":9,"vwap":1467},"2025-11-17",12.7,12.73,12.495,-1.65,{"date":1470,"open":1471,"high":1466,"low":1472,"close":1473,"change":1041,"percent_change":1074,"volume":1474,"transactions":9,"vwap":1473},"2025-11-14",12.71,12.59,12.705,48300,{"date":1476,"open":1355,"high":1477,"low":1465,"close":1478,"change":211,"percent_change":389,"volume":1479,"transactions":9,"vwap":1478},"2025-11-13",12.835,12.72,73700,{"date":1481,"open":20,"high":1359,"low":1355,"close":1355,"change":434,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1355},"2025-11-12",-0.7,21400,{"date":1485,"open":1486,"high":1068,"low":1486,"close":199,"change":1088,"percent_change":1487,"volume":1488,"transactions":9,"vwap":199},"2025-11-11",12.78,1.26,43200,{"date":1490,"open":1092,"high":1355,"low":1491,"close":1466,"change":1492,"percent_change":67,"volume":1493,"transactions":9,"vwap":1466},"2025-11-10",12.69,-0.006,62700,{"date":1495,"open":1100,"high":1496,"low":21,"close":1497,"change":1498,"percent_change":969,"volume":1154,"transactions":9,"vwap":1497},"2025-11-07",12.742,12.736,0.046,{"date":1500,"open":198,"high":18,"low":1491,"close":1491,"change":1406,"percent_change":60,"volume":776,"transactions":9,"vwap":1491},"2025-11-06",{"date":1502,"open":1355,"high":20,"low":1503,"close":235,"change":695,"percent_change":1504,"volume":921,"transactions":9,"vwap":235},"2025-11-05",12.77,1.66,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":398,"percent_change":398,"volume":1511,"transactions":9,"vwap":1510},"2025-11-04",12.57,12.653,12.567,12.64,54300,{"date":1513,"open":21,"high":1465,"low":1461,"close":1510,"change":465,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1510},"2025-11-03",-0.32,51500,{"date":1517,"open":1518,"high":1465,"low":1431,"close":1518,"change":210,"percent_change":211,"volume":1519,"transactions":9,"vwap":1518},"2025-10-31",12.68,57400,{"date":1521,"open":189,"high":18,"low":227,"close":1491,"change":146,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1491},"2025-10-30",-1.48,39500,{"date":1525,"open":1046,"high":1046,"low":1092,"close":1334,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1334},"2025-10-29",-0.265,-2.02,71800,{"date":1530,"open":897,"high":1531,"low":244,"close":1532,"change":1533,"percent_change":426,"volume":1534,"transactions":9,"vwap":1532},"2025-10-28",13.199,13.145,-0.065,42100,{"date":1536,"open":1140,"high":1140,"low":1045,"close":1309,"change":520,"percent_change":1268,"volume":1537,"transactions":9,"vwap":1309},"2025-10-27",62100,{"date":1539,"open":1035,"high":1033,"low":1540,"close":1142,"change":793,"percent_change":746,"volume":1541,"transactions":9,"vwap":1142},"2025-10-24",13.225,58300,{"date":1543,"open":1040,"high":1141,"low":1544,"close":264,"change":220,"percent_change":221,"volume":1545,"transactions":9,"vwap":264},"2025-10-23",13.125,58600,{"date":1547,"open":266,"high":1142,"low":1046,"close":897,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":897},"2025-10-22",0.063,0.48,20800,{"date":1552,"open":1112,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1364,"volume":1557,"transactions":9,"vwap":1555},"2025-10-21",13.178,13.091,13.117,-0.023,29600,{"date":1559,"open":1046,"high":266,"low":1560,"close":266,"change":864,"percent_change":679,"volume":1370,"transactions":9,"vwap":266},"2025-10-20",13.045,{"date":1562,"open":256,"high":254,"low":234,"close":1056,"change":694,"percent_change":1563,"volume":731,"transactions":9,"vwap":1056},"2025-10-17",0.23,{"date":1565,"open":1028,"high":885,"low":234,"close":1318,"change":1364,"percent_change":1365,"volume":1557,"transactions":9,"vwap":1318},"2025-10-16",{"date":1567,"open":1028,"high":1033,"low":897,"close":1142,"change":23,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1142},"2025-10-15",0.76,54100,{"date":1571,"open":1068,"high":1572,"low":1068,"close":1108,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1108},"2025-10-14",13.161,0.128,0.98,27000,{"date":1577,"open":234,"high":1318,"low":245,"close":1578,"change":1579,"percent_change":1580,"volume":1416,"transactions":9,"vwap":1578},"2025-10-13",13.0019999,0.102,0.79,{"date":1582,"open":254,"high":1061,"low":1068,"close":1068,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1068},"2025-10-10",-0.192,-1.47,53100,{"date":1587,"open":1588,"high":1588,"low":1079,"close":1589,"change":1590,"percent_change":1522,"volume":1288,"transactions":9,"vwap":1589},"2025-10-09",13.285,13.092,-0.196,{"date":1592,"open":885,"high":1593,"low":1040,"close":1594,"change":1286,"percent_change":734,"volume":1595,"transactions":9,"vwap":1594},"2025-10-08",13.29,13.288,49800,{"date":1597,"open":272,"high":1593,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-10-07",13.209,13.213,-0.067,-0.5,38900,{"date":1604,"open":842,"high":842,"low":272,"close":282,"change":283,"percent_change":284,"volume":1605,"transactions":9,"vwap":282},"2025-10-06",51900,{"date":1607,"open":848,"high":849,"low":281,"close":292,"change":864,"percent_change":1608,"volume":1609,"transactions":9,"vwap":292},"2025-10-03",0.45,25300,{"date":1611,"open":1612,"high":764,"low":1613,"close":300,"change":520,"percent_change":1268,"volume":1614,"transactions":9,"vwap":300},"2025-10-02",13.445,13.372,18800,{"date":1616,"open":1034,"high":1617,"low":1618,"close":764,"change":694,"percent_change":1243,"volume":1619,"transactions":9,"vwap":764},"2025-10-01",13.475,13.335,51600,{"date":1621,"open":905,"high":1152,"low":1035,"close":1152,"change":616,"percent_change":1622,"volume":1297,"transactions":9,"vwap":1152},"2025-09-30",0.68,{"date":1624,"open":291,"high":291,"low":1625,"close":905,"change":191,"percent_change":1626,"volume":1627,"transactions":9,"vwap":905},"2025-09-29",13.271,-0.82,72800,{"date":1629,"open":891,"high":1630,"low":891,"close":299,"change":23,"percent_change":1631,"volume":1632,"transactions":9,"vwap":299},"2025-09-26",13.479,0.75,51100,{"date":1634,"open":1034,"high":1635,"low":1140,"close":899,"change":1636,"percent_change":1319,"volume":1637,"transactions":9,"vwap":899},"2025-09-25",13.381,-0.062,37700,{"date":1639,"open":292,"high":292,"low":898,"close":1640,"change":1641,"percent_change":1601,"volume":1642,"transactions":9,"vwap":1640},"2025-09-24",13.402,-0.068,36900,{"date":1644,"open":930,"high":1009,"low":764,"close":1166,"change":359,"percent_change":360,"volume":1645,"transactions":9,"vwap":1166},"2025-09-23",50100,{"date":1647,"open":291,"high":1648,"low":300,"close":764,"change":1268,"percent_change":1649,"volume":1650,"transactions":9,"vwap":764},"2025-09-22",13.558,-1.1,73000,{"date":1652,"open":937,"high":759,"low":833,"close":309,"change":303,"percent_change":1653,"volume":1654,"transactions":9,"vwap":309},"2025-09-19",-1.45,95300,{"date":1656,"open":827,"high":759,"low":765,"close":962,"change":360,"percent_change":1657,"volume":1658,"transactions":9,"vwap":962},"2025-09-18",1.1,97900,{"date":1660,"open":857,"high":1661,"low":766,"close":989,"change":1662,"percent_change":1074,"volume":1663,"transactions":9,"vwap":989},"2025-09-17",13.955,-0.017,95100,{"date":1665,"open":348,"high":779,"low":331,"close":1666,"change":1667,"percent_change":1143,"volume":1668,"transactions":9,"vwap":1666},"2025-09-16",13.667,-0.093,43500,{"date":1670,"open":984,"high":962,"low":339,"close":329,"change":694,"percent_change":1243,"volume":1671,"transactions":9,"vwap":329},"2025-09-15",48200,{"date":1673,"open":809,"high":809,"low":1674,"close":339,"change":257,"percent_change":1218,"volume":1675,"transactions":9,"vwap":339},"2025-09-12",13.704,39300,{"date":1677,"open":857,"high":809,"low":857,"close":809,"change":474,"percent_change":823,"volume":1678,"transactions":9,"vwap":809},"2025-09-11",43100,{"date":1680,"open":929,"high":339,"low":309,"close":989,"change":1681,"percent_change":352,"volume":1682,"transactions":9,"vwap":989},"2025-09-10",-0.047,43000,{"date":1684,"open":786,"high":786,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-09-09",13.697,-0.123,-0.89,40300,{"date":1690,"open":745,"high":745,"low":319,"close":786,"change":67,"percent_change":994,"volume":1691,"transactions":9,"vwap":786},"2025-09-08",55200,{"date":1693,"open":1216,"high":1694,"low":962,"close":810,"change":221,"percent_change":811,"volume":1695,"transactions":9,"vwap":810},"2025-09-05",13.99,67500,{"date":1697,"open":1192,"high":785,"low":1698,"close":785,"change":360,"percent_change":1657,"volume":1699,"transactions":9,"vwap":785},"2025-09-04",13.661,105100,{"date":1701,"open":833,"high":1192,"low":330,"close":766,"change":220,"percent_change":752,"volume":1702,"transactions":9,"vwap":766},"2025-09-03",43700,{"date":1704,"open":857,"high":827,"low":1014,"close":849,"change":1268,"percent_change":237,"volume":1705,"transactions":9,"vwap":849},"2025-09-02",160900,{"date":1707,"open":341,"high":785,"low":1192,"close":320,"change":221,"percent_change":811,"volume":1637,"transactions":9,"vwap":320},"2025-08-29",{"date":1709,"open":785,"high":785,"low":331,"close":827,"change":465,"percent_change":980,"volume":1710,"transactions":9,"vwap":827},"2025-08-28",62800,{"date":1712,"open":828,"high":348,"low":828,"close":319,"change":886,"percent_change":1713,"volume":1714,"transactions":9,"vwap":319},"2025-08-27",1.03,45800,{"date":1716,"open":331,"high":857,"low":309,"close":309,"change":465,"percent_change":980,"volume":1717,"transactions":9,"vwap":309},"2025-08-26",18400,{"date":1719,"open":341,"high":827,"low":849,"close":766,"change":191,"percent_change":1272,"volume":1720,"transactions":9,"vwap":766},"2025-08-25",60400,{"date":1722,"open":898,"high":329,"low":1176,"close":348,"change":679,"percent_change":1723,"volume":1724,"transactions":9,"vwap":348},"2025-08-22",3.46,107800,{"date":1726,"open":898,"high":898,"low":1727,"close":1593,"change":191,"percent_change":1626,"volume":1728,"transactions":9,"vwap":1593},"2025-08-21",13.281,26100,{"date":1730,"open":1166,"high":292,"low":1034,"close":843,"change":173,"percent_change":343,"volume":1731,"transactions":9,"vwap":843},"2025-08-20",61500,{"date":1733,"open":1593,"high":1734,"low":1593,"close":300,"change":999,"percent_change":1735,"volume":1736,"transactions":9,"vwap":300},"2025-08-19",13.472,1.51,51000,{"date":1738,"open":1593,"high":1739,"low":1740,"close":1142,"change":434,"percent_change":1143,"volume":1741,"transactions":9,"vwap":1142},"2025-08-18",13.326,13.219,43400,{"date":1743,"open":1152,"high":1152,"low":1744,"close":1147,"change":211,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1147},"2025-08-15",13.297,-0.6,41200,{"date":1748,"open":773,"high":1749,"low":1750,"close":843,"change":629,"percent_change":60,"volume":1751,"transactions":9,"vwap":843},"2025-08-14",13.497,13.291,44700,{"date":1753,"open":1176,"high":828,"low":1754,"close":832,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":832},"2025-08-13",13.341,0.27,2.03,30700,{"date":1759,"open":265,"high":1140,"low":1760,"close":1140,"change":323,"percent_change":1761,"volume":1053,"transactions":9,"vwap":1140},"2025-08-12",13.065,2.23,{"date":1763,"open":265,"high":1764,"low":218,"close":1099,"change":210,"percent_change":211,"volume":1765,"transactions":9,"vwap":1099},"2025-08-11",13.144,39900,{"date":1767,"open":1112,"high":254,"low":1073,"close":243,"change":465,"percent_change":1345,"volume":1768,"transactions":9,"vwap":243},"2025-08-08",57000,{"date":1770,"open":1112,"high":266,"low":1099,"close":244,"change":398,"percent_change":398,"volume":1771,"transactions":9,"vwap":244},"2025-08-07",26300,{"date":1773,"open":1061,"high":1061,"low":1099,"close":244,"change":257,"percent_change":258,"volume":1774,"transactions":9,"vwap":244},"2025-08-06",55300,{"date":1776,"open":1108,"high":1531,"low":265,"close":1045,"change":1777,"percent_change":1778,"volume":954,"transactions":9,"vwap":1045},"2025-08-05",0.055,0.42,{"date":1780,"open":218,"high":1046,"low":1781,"close":1782,"change":1783,"percent_change":1735,"volume":1784,"transactions":9,"vwap":1782},"2025-08-04",12.963,13.105,0.195,51300,{"date":1786,"open":218,"high":1073,"low":1086,"close":1087,"change":274,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1087},"2025-08-01",-1,76900,{"date":1790,"open":897,"high":897,"low":234,"close":256,"change":521,"percent_change":655,"volume":1791,"transactions":9,"vwap":256},"2025-07-31",52400,{"date":1793,"open":891,"high":843,"low":273,"close":897,"change":1406,"percent_change":714,"volume":806,"transactions":9,"vwap":897},"2025-07-30",{"date":1795,"open":1034,"high":1034,"low":1140,"close":899,"change":210,"percent_change":332,"volume":1528,"transactions":9,"vwap":899},"2025-07-29",{"date":1797,"open":930,"high":930,"low":899,"close":878,"change":1074,"percent_change":1687,"volume":1398,"transactions":9,"vwap":878},"2025-07-28",{"date":1799,"open":292,"high":292,"low":1800,"close":1166,"change":67,"percent_change":248,"volume":1801,"transactions":9,"vwap":1166},"2025-07-25",13.378,87300,{"date":1803,"open":765,"high":765,"low":848,"close":290,"change":283,"percent_change":1804,"volume":782,"transactions":9,"vwap":290},"2025-07-24",-1.53,{"date":1806,"open":833,"high":339,"low":833,"close":339,"change":1088,"percent_change":1807,"volume":1808,"transactions":9,"vwap":339},"2025-07-23",1.18,61200,{"date":1810,"open":844,"high":1009,"low":843,"close":832,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":832},"2025-07-22",0.192,1.44,54000,{"date":1815,"open":764,"high":1166,"low":1176,"close":1800,"change":1816,"percent_change":112,"volume":1817,"transactions":9,"vwap":1800},"2025-07-21",-0.052,42900,{"date":1819,"open":309,"high":309,"low":843,"close":300,"change":1820,"percent_change":1272,"volume":1821,"transactions":9,"vwap":300},"2025-07-18",-0.108,43600,{"date":1823,"open":330,"high":331,"low":848,"close":1824,"change":1825,"percent_change":1406,"volume":1826,"transactions":9,"vwap":1824},"2025-07-17",13.538,-0.022,52600,{"date":1828,"open":290,"high":832,"low":1152,"close":330,"change":616,"percent_change":1829,"volume":1671,"transactions":9,"vwap":330},"2025-07-16",0.67,{"date":1831,"open":984,"high":984,"low":1166,"close":1166,"change":637,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1166},"2025-07-15",-1.97,40700,{"date":1835,"open":827,"high":348,"low":765,"close":319,"change":1836,"percent_change":527,"volume":1837,"transactions":9,"vwap":319},"2025-07-14",0.024,41700,{"date":1839,"open":348,"high":984,"low":771,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-07-11",13.716,-0.124,-0.9,53300,{"date":1845,"open":329,"high":745,"low":319,"close":937,"change":221,"percent_change":811,"volume":1846,"transactions":9,"vwap":937},"2025-07-10",33300,{"date":1848,"open":348,"high":329,"low":985,"close":329,"change":1849,"percent_change":1231,"volume":850,"transactions":9,"vwap":329},"2025-07-09",0.059,{"date":1851,"open":765,"high":1852,"low":979,"close":326,"change":1853,"percent_change":1829,"volume":1854,"transactions":9,"vwap":326},"2025-07-08",13.762,0.091,35700,{"date":1856,"open":785,"high":786,"low":832,"close":310,"change":283,"percent_change":787,"volume":1619,"transactions":9,"vwap":310},"2025-07-07",{"date":1858,"open":962,"high":1859,"low":785,"close":786,"change":220,"percent_change":752,"volume":1860,"transactions":9,"vwap":786},"2025-07-03",13.853,45600,{"date":1862,"open":929,"high":349,"low":849,"close":349,"change":886,"percent_change":1863,"volume":1864,"transactions":9,"vwap":349},"2025-07-02",1.02,78900,{"date":1866,"open":764,"high":809,"low":1867,"close":857,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":857},"2025-07-01",13.431,0.206,1.53,66100,{"date":1872,"open":1166,"high":1166,"low":891,"close":1873,"change":1874,"percent_change":1088,"volume":1875,"transactions":9,"vwap":1873},"2025-06-30",13.464,0.021,78000,{"date":1877,"open":281,"high":853,"low":1176,"close":1878,"change":1681,"percent_change":458,"volume":1879,"transactions":9,"vwap":1878},"2025-06-27",13.443,55000,{"date":1881,"open":1176,"high":292,"low":899,"close":292,"change":474,"percent_change":1882,"volume":1883,"transactions":9,"vwap":292},"2025-06-26",1.35,72500,{"date":1885,"open":930,"high":930,"low":1033,"close":1033,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1033},"2025-06-25",-0.176,-1.31,52800,{"date":1890,"open":842,"high":853,"low":299,"close":1891,"change":1892,"percent_change":168,"volume":1893,"transactions":9,"vwap":1891},"2025-06-24",13.486,0.016,44100,{"date":1895,"open":905,"high":1166,"low":272,"close":1166,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1166},"2025-06-23",0.154,1.16,68100,{"date":1900,"open":299,"high":299,"low":282,"close":1901,"change":1556,"percent_change":629,"volume":1902,"transactions":9,"vwap":1901},"2025-06-20",13.316,33900,{"date":1904,"open":1905,"high":300,"low":1905,"close":1906,"change":1907,"percent_change":1305,"volume":1908,"transactions":9,"vwap":1906},"2025-06-18",13.245,13.339,0.079,59900,{"date":1910,"open":1033,"high":878,"low":1028,"close":1035,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1035},"2025-06-17",-0.106,-0.79,38800,{"date":1915,"open":1916,"high":281,"low":1754,"close":1917,"change":1918,"percent_change":498,"volume":1919,"transactions":9,"vwap":1917},"2025-06-16",13.425,13.366,0.026,36400,{"date":1921,"open":299,"high":773,"low":1033,"close":899,"change":1590,"percent_change":1653,"volume":1922,"transactions":9,"vwap":899},"2025-06-13",54500,{"date":1924,"open":848,"high":842,"low":299,"close":1925,"change":220,"percent_change":752,"volume":1523,"transactions":9,"vwap":1925},"2025-06-12",13.536,{"date":1927,"open":331,"high":849,"low":848,"close":1928,"change":1929,"percent_change":257,"volume":1930,"transactions":9,"vwap":1928},"2025-06-11",13.526,-0.014,32100,{"date":1932,"open":281,"high":1933,"low":773,"close":842,"change":616,"percent_change":1829,"volume":1934,"transactions":9,"vwap":842},"2025-06-10",13.603,35900,{"date":1936,"open":898,"high":1937,"low":1938,"close":764,"change":1324,"percent_change":1574,"volume":1939,"transactions":9,"vwap":764},"2025-06-09",13.507,13.359,46800,{"date":1941,"open":272,"high":1147,"low":885,"close":1147,"change":886,"percent_change":887,"volume":1942,"transactions":9,"vwap":1147},"2025-06-06",13600,{"date":1944,"open":1040,"high":1945,"low":1555,"close":897,"change":694,"percent_change":1563,"volume":1946,"transactions":9,"vwap":897},"2025-06-05",13.218,56500,{"date":1948,"open":272,"high":272,"low":273,"close":273,"change":1949,"percent_change":1212,"volume":1375,"transactions":9,"vwap":273},"2025-06-04",-0.111,{"date":1951,"open":1045,"high":1033,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-06-03",13.075,13.261,0.141,1.07,55900,{"date":1958,"open":1028,"high":1028,"low":1959,"close":1046,"change":191,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1046},"2025-06-02",13.052,-0.83,32800,{"date":1963,"open":1141,"high":282,"low":897,"close":1142,"change":67,"percent_change":1137,"volume":1964,"transactions":9,"vwap":1142},"2025-05-30",26200,{"date":1966,"open":1035,"high":282,"low":1967,"close":282,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":282},"2025-05-29",13.158,0.125,0.95,47000,{"date":1972,"open":1035,"high":272,"low":1973,"close":1047,"change":798,"percent_change":1912,"volume":1974,"transactions":9,"vwap":1047},"2025-05-28",13.132,14100,{"date":1976,"open":1112,"high":272,"low":1318,"close":1035,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1035},"2025-05-27",0.25,1.92,156400,{"date":1981,"open":199,"high":243,"low":1982,"close":1099,"change":359,"percent_change":360,"volume":1833,"transactions":9,"vwap":1099},"2025-05-23",12.863,{"date":1984,"open":256,"high":256,"low":235,"close":255,"change":67,"percent_change":1137,"volume":1985,"transactions":9,"vwap":255},"2025-05-22",69800,{"date":1987,"open":898,"high":898,"low":1323,"close":256,"change":158,"percent_change":1988,"volume":1528,"transactions":9,"vwap":256},"2025-05-21",-3.12,{"date":1990,"open":930,"high":1991,"low":773,"close":773,"change":67,"percent_change":248,"volume":1076,"transactions":9,"vwap":773},"2025-05-20",13.548,{"date":1993,"open":764,"high":879,"low":1034,"close":930,"change":274,"percent_change":1994,"volume":1826,"transactions":9,"vwap":930},"2025-05-19",-0.95,{"date":1996,"open":330,"high":766,"low":290,"close":766,"change":168,"percent_change":107,"volume":1416,"transactions":9,"vwap":766},"2025-05-16",{"date":1998,"open":1147,"high":290,"low":1140,"close":290,"change":498,"percent_change":1999,"volume":1340,"transactions":9,"vwap":290},"2025-05-15",1.43,{"date":2001,"open":764,"high":764,"low":2002,"close":905,"change":1074,"percent_change":1687,"volume":1123,"transactions":9,"vwap":905},"2025-05-14",13.277,{"date":2004,"open":1166,"high":848,"low":2005,"close":764,"change":359,"percent_change":360,"volume":2006,"transactions":9,"vwap":764},"2025-05-13",13.411,35400,{"date":2008,"open":930,"high":832,"low":2009,"close":300,"change":695,"percent_change":1095,"volume":2010,"transactions":9,"vwap":300},"2025-05-12",13.379,56600,{"date":2012,"open":282,"high":282,"low":1045,"close":1141,"change":210,"percent_change":211,"volume":2013,"transactions":9,"vwap":1141},"2025-05-09",32500,{"date":2015,"open":897,"high":1750,"low":1112,"close":1142,"change":1088,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1142},"2025-05-08",1.22,34700,{"date":2019,"open":1061,"high":1061,"low":234,"close":265,"change":398,"percent_change":398,"volume":2020,"transactions":9,"vwap":265},"2025-05-07",35800,{"date":2022,"open":254,"high":1544,"low":1069,"close":265,"change":211,"percent_change":1360,"volume":2023,"transactions":9,"vwap":265},"2025-05-06",58400,{"date":2025,"open":1142,"high":1142,"low":2026,"close":273,"change":191,"percent_change":1960,"volume":1006,"transactions":9,"vwap":273},"2025-05-05",13.131,{"date":2028,"open":885,"high":1593,"low":1061,"close":1035,"change":719,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1035},"2025-05-02",0.84,145400,{"date":2032,"open":1046,"high":1540,"low":2033,"close":273,"change":201,"percent_change":1052,"volume":812,"transactions":9,"vwap":273},"2025-05-01",13.074,{"date":2035,"open":1318,"high":1112,"low":1086,"close":1112,"change":67,"percent_change":1137,"volume":2036,"transactions":9,"vwap":1112},"2025-04-30",33500,{"date":2038,"open":256,"high":2039,"low":2040,"close":273,"change":221,"percent_change":1118,"volume":858,"transactions":9,"vwap":273},"2025-04-29",13.174,13.0080004,{"date":182,"open":1343,"high":1079,"low":1343,"close":265,"change":360,"percent_change":1897,"volume":2042,"transactions":9,"vwap":265},71900]