[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVNT":3,"homepage-market-summary":27,"stock-historical-EVNT":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EVNT","2026-10-02",{"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},"AltShares Event-Driven ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.483,0.5514,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},12.2997,12.2615,0.0382,0.31,333.5613,13,10.35,5504.68769304,73.6,1208,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},13.54,4919,1795271.92326,14.31,"2025-04-22",[179,182,191,199,208,216,224,233,242,252,259,266,274,282,291,298,304,310,317,323,327,332,339,347,356,361,367,375,382,389,396,403,408,414,421,427,433,438,445,449,456,462,467,473,479,485,492,498,505,513,521,528,536,543,550,555,559,563,567,573,576,581,586,591,596,599,603,609,614,619,624,629,635,641,649,654,658,661,666,672,681,688,694,698,706,711,717,721,726,730,734,738,743,747,751,756,759,763,768,772,775,778,781,787,791,793,795,799,801,807,809,811,816,822,825,832,838,843,846,851,854,856,862,867,872,875,879,883,891,897,902,908,915,920,925,931,938,945,952,958,961,964,968,972,974,980,984,987,990,995,998,1002,1007,1011,1014,1016,1022,1025,1029,1034,1037,1039,1046,1048,1053,1059,1066,1071,1078,1081,1084,1088,1093,1096,1099,1103,1106,1109,1113,1116,1120,1123,1126,1130,1134,1137,1140,1142,1148,1157,1160,1164,1168,1171,1174,1178,1181,1185,1192,1197,1203,1208,1212,1215,1217,1220,1225,1229,1234,1238,1242,1246,1250,1253,1256,1260,1263,1265,1268,1271,1275,1277,1280,1282,1285,1289,1291,1294,1297,1299,1303,1307,1310,1313,1316,1320,1326,1330,1336,1342,1348,1352,1356,1361,1365,1368,1372,1376,1380,1383,1386,1389,1392,1396,1398,1400,1402,1405,1407,1414,1417,1420,1423,1425,1429,1433,1437,1441,1446,1449,1452,1456,1459,1462,1467,1469,1474,1478,1483,1485,1489,1491,1494,1497,1502,1504,1506,1512,1514,1516,1519,1523,1525,1527,1531,1535,1538,1541,1543,1546,1548,1550,1553,1555,1560,1562,1564,1566,1569,1572,1575,1578,1581,1585,1589,1591,1594,1598,1601,1605,1609,1613,1615,1619,1622,1626,1629,1635,1641,1644,1649,1654,1658,1662,1666,1671,1674,1677,1681,1683,1687,1689,1693,1697,1703,1705,1707,1711,1715,1719,1723,1728,1732,1735,1739,1743,1749,1753,1756,1759,1762,1766,1772,1776,1780],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},21,12.2982,{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",12.27,12.2401,-0.0085,-0.07,1227,29,12.2524,{"date":192,"open":193,"high":194,"low":193,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":62,"vwap":198},"2026-09-30",12.26,12.285,0.005,0.04,567,12.2649,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":109,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",12.275,12.28,12.265,-0.08,1172.417,16,12.2946,{"date":209,"open":210,"high":210,"low":201,"close":201,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",12.32,-0.045,-0.37,3868,18,12.2831,{"date":217,"open":218,"high":218,"low":219,"close":210,"change":220,"percent_change":144,"volume":221,"transactions":222,"vwap":223},"2026-09-25",12.4,12.23,0.0466,11085.6887,26,12.3144,{"date":225,"open":201,"high":210,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",12.24,12.2734,-0.0266,-0.22,3644.7152,53,12.2757,{"date":234,"open":235,"high":236,"low":193,"close":237,"change":238,"percent_change":212,"volume":239,"transactions":240,"vwap":241},"2026-09-23",12.34,12.35,12.3,-0.0451,1867.651,37,12.2889,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",12.29,12.37,12.3451,0.1051,0.86,2514.541,43,12.3305,{"date":253,"open":254,"high":244,"low":255,"close":226,"change":109,"percent_change":204,"volume":256,"transactions":257,"vwap":258},"2026-09-21",12.21,12.15,10439.57,41,12.1707,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":119,"volume":263,"transactions":264,"vwap":265},"2026-09-18",12.25,0.03,128.591,20,12.2472,{"date":267,"open":218,"high":218,"low":255,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",12.22,0.02,0.16,3192.57,33,12.2338,{"date":275,"open":254,"high":254,"low":255,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",12.2,0.05,0.41,1544.57,31,12.1822,{"date":283,"open":284,"high":254,"low":285,"close":255,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-15",12.185,12.12,-0.055,-0.45,13993.6408,59,12.1823,{"date":292,"open":226,"high":226,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":206,"vwap":297},"2026-09-14",12.205,-0.02,-0.16,1736.4768,12.2398,{"date":299,"open":254,"high":300,"low":301,"close":300,"change":195,"percent_change":196,"volume":302,"transactions":272,"vwap":303},"2026-09-11",12.225,12.19,3537.4768,12.1986,{"date":305,"open":300,"high":193,"low":268,"close":268,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":185},"2026-09-10",-0.03,-0.24,2475.3628,40,{"date":311,"open":261,"high":244,"low":261,"close":261,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",-0.025,-0.2,422.5435,27,12.2592,{"date":318,"open":201,"high":201,"low":201,"close":201,"change":319,"percent_change":320,"volume":321,"transactions":280,"vwap":322},"2026-09-08",-0.005,-0.04,32.7678,12.2932,{"date":324,"open":184,"high":202,"low":184,"close":202,"change":269,"percent_change":270,"volume":325,"transactions":222,"vwap":326},"2026-09-04",205.5945,12.2633,{"date":328,"open":193,"high":193,"low":193,"close":193,"change":319,"percent_change":320,"volume":329,"transactions":330,"vwap":331},"2026-09-03",132.5735,23,12.2667,{"date":333,"open":184,"high":184,"low":203,"close":203,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-02",0.0248,0.2,1037.5735,19,12.2677,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-01",12.2402,0.0102,0.08,195.6545,24,12.2449,{"date":348,"open":349,"high":349,"low":350,"close":219,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-31",12.5,12.18,-0.05,-0.41,5917.7484,54,12.2287,{"date":357,"open":193,"high":244,"low":193,"close":202,"change":319,"percent_change":320,"volume":358,"transactions":359,"vwap":360},"2026-08-28",2178.8384,38,12.2758,{"date":362,"open":194,"high":194,"low":194,"close":194,"change":363,"percent_change":364,"volume":365,"transactions":315,"vwap":366},"2026-08-27",-0.0117,-0.1,170.2534,12.3015,{"date":368,"open":369,"high":369,"low":193,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":337,"vwap":374},"2026-08-26",12.3187,12.2967,0.0267,0.22,2018.7484,12.3001,{"date":376,"open":226,"high":184,"low":226,"close":184,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-25",-0.09,-0.73,802.5151,32,12.256,{"date":383,"open":384,"high":385,"low":237,"close":385,"change":262,"percent_change":386,"volume":387,"transactions":280,"vwap":388},"2026-08-24",12.3599,12.36,0.24,1834.175,12.3361,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":335,"volume":393,"transactions":394,"vwap":395},"2026-08-21",12.33,0.025,162.187,22,12.3331,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":180,"vwap":402},"2026-08-20",12.305,-0.035,-0.28,21.175,12.3115,{"date":404,"open":235,"high":235,"low":235,"close":235,"change":405,"percent_change":343,"volume":406,"transactions":380,"vwap":407},"2026-08-19",0.01,675.17336,12.344,{"date":409,"open":237,"high":236,"low":202,"close":391,"change":410,"percent_change":411,"volume":412,"transactions":380,"vwap":413},"2026-08-18",-0.015,-0.12,1718.256,12.2968,{"date":415,"open":245,"high":416,"low":417,"close":417,"change":211,"percent_change":418,"volume":419,"transactions":345,"vwap":420},"2026-08-17",12.38,12.345,-0.36,2533.175,12.3758,{"date":422,"open":416,"high":423,"low":416,"close":423,"change":262,"percent_change":386,"volume":424,"transactions":425,"vwap":426},"2026-08-14",12.39,1751.175,30,12.3885,{"date":428,"open":245,"high":218,"low":429,"close":385,"change":405,"percent_change":343,"volume":430,"transactions":431,"vwap":432},"2026-08-13",12.31,7855.8491,44,12.356,{"date":434,"open":245,"high":245,"low":236,"close":236,"change":435,"percent_change":262,"volume":436,"transactions":180,"vwap":437},"2026-08-12",0.0043,345.175,12.3693,{"date":439,"open":417,"high":236,"low":210,"close":440,"change":441,"percent_change":306,"volume":442,"transactions":443,"vwap":444},"2026-08-11",12.3457,-0.0043,777.2982,28,12.3432,{"date":446,"open":385,"high":218,"low":236,"close":236,"change":109,"percent_change":204,"volume":447,"transactions":380,"vwap":448},"2026-08-10",4250.3612,12.3632,{"date":450,"open":245,"high":218,"low":210,"close":385,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",0.035,0.28,2704.2168,91,12.3794,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":459,"volume":460,"transactions":206,"vwap":461},"2026-08-06",12.325,0,23.2168,12.3257,{"date":463,"open":458,"high":458,"low":458,"close":458,"change":464,"percent_change":277,"volume":465,"transactions":214,"vwap":466},"2026-08-05",0.0065,127.3467,12.3226,{"date":468,"open":237,"high":391,"low":202,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":189,"vwap":181},"2026-08-04",12.3185,0.0593,0.48,1307.3151,{"date":474,"open":475,"high":202,"low":475,"close":316,"change":476,"percent_change":386,"volume":477,"transactions":330,"vwap":478},"2026-08-03",12.242,0.0292,1424.2341,12.2586,{"date":480,"open":219,"high":219,"low":219,"close":219,"change":481,"percent_change":386,"volume":482,"transactions":483,"vwap":484},"2026-07-31",0.029,708.2341,17,12.2297,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":405,"volume":490,"transactions":345,"vwap":491},"2026-07-30",12.1601,12.201,0.001,1712.2341,12.1791,{"date":493,"open":276,"high":276,"low":276,"close":276,"change":494,"percent_change":495,"volume":496,"transactions":337,"vwap":497},"2026-07-29",-0.0407,-0.33,87.4621,12.2073,{"date":499,"open":219,"high":500,"low":219,"close":500,"change":501,"percent_change":20,"volume":502,"transactions":503,"vwap":504},"2026-07-28",12.2407,0.0376,1964.2911,35,12.2295,{"date":506,"open":276,"high":507,"low":508,"close":507,"change":509,"percent_change":510,"volume":511,"transactions":337,"vwap":512},"2026-07-27",12.2031,12.17,0.0084,0.07,2112.2341,12.1916,{"date":514,"open":254,"high":254,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-24",12.1947,0.0362,0.3,321.2341,15,12.2055,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":204,"volume":525,"transactions":526,"vwap":527},"2026-07-23",12.1585,-0.0093,373.2341,86,12.1764,{"date":529,"open":530,"high":276,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":394,"vwap":535},"2026-07-22",12.13,12.1678,0.0128,0.11,3447.2341,12.1586,{"date":537,"open":508,"high":301,"low":285,"close":538,"change":539,"percent_change":313,"volume":540,"transactions":541,"vwap":542},"2026-07-21",12.155,-0.0247,13297.3161,45,12.1645,{"date":544,"open":301,"high":268,"low":508,"close":545,"change":546,"percent_change":352,"volume":547,"transactions":548,"vwap":549},"2026-07-20",12.1797,-0.0503,33823.3991,46,12.1908,{"date":551,"open":210,"high":210,"low":552,"close":219,"change":392,"percent_change":335,"volume":553,"transactions":330,"vwap":554},"2026-07-17",12.198,1498.3991,12.2548,{"date":556,"open":276,"high":293,"low":508,"close":293,"change":195,"percent_change":196,"volume":557,"transactions":62,"vwap":558},"2026-07-16",2438.3991,12.1948,{"date":560,"open":561,"high":193,"low":276,"close":276,"change":405,"percent_change":343,"volume":562,"transactions":359,"vwap":190},"2026-07-15",12.2299,6873.3991,{"date":564,"open":276,"high":254,"low":301,"close":301,"change":459,"percent_change":459,"volume":565,"transactions":394,"vwap":566},"2026-07-14",460.4811,12.202,{"date":568,"open":276,"high":254,"low":569,"close":301,"change":269,"percent_change":270,"volume":570,"transactions":571,"vwap":572},"2026-07-13",12.1741,6400.3991,64,12.1983,{"date":574,"open":254,"high":268,"low":508,"close":508,"change":294,"percent_change":295,"volume":575,"transactions":9,"vwap":508},"2026-07-10",6100,{"date":577,"open":301,"high":301,"low":301,"close":301,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":301},"2026-07-09",0.015,0.12,600,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":109,"percent_change":204,"volume":585,"transactions":9,"vwap":584},"2026-07-08",12.14,12.175,500,{"date":587,"open":588,"high":284,"low":588,"close":284,"change":589,"percent_change":590,"volume":585,"transactions":9,"vwap":284},"2026-07-07",12.08,0.105,0.87,{"date":592,"open":588,"high":588,"low":588,"close":588,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":588},"2026-07-06",-0.095,-0.78,2300,{"date":597,"open":584,"high":584,"low":584,"close":584,"change":459,"percent_change":459,"volume":598,"transactions":9,"vwap":584},"2026-07-02",200,{"date":600,"open":276,"high":276,"low":584,"close":584,"change":392,"percent_change":601,"volume":602,"transactions":9,"vwap":584},"2026-07-01",0.21,1100,{"date":604,"open":605,"high":606,"low":607,"close":255,"change":405,"percent_change":343,"volume":608,"transactions":9,"vwap":255},"2026-06-30",12.11,12.16,12.02,2200,{"date":610,"open":276,"high":276,"low":611,"close":583,"change":399,"percent_change":612,"volume":613,"transactions":9,"vwap":583},"2026-06-29",12.09,-0.29,900,{"date":615,"open":276,"high":276,"low":255,"close":584,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":584},"2026-06-26",0.011,0.09,3300,{"date":620,"open":606,"high":276,"low":285,"close":621,"change":622,"percent_change":124,"volume":623,"transactions":9,"vwap":621},"2026-06-25",12.164,0.049,9900,{"date":625,"open":588,"high":508,"low":588,"close":626,"change":196,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-24",12.115,0.33,1800,{"date":630,"open":631,"high":605,"low":631,"close":632,"change":451,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-06-23",12.04,12.075,0.29,2900,{"date":636,"open":637,"high":631,"low":638,"close":631,"change":639,"percent_change":517,"volume":640,"transactions":9,"vwap":631},"2026-06-22",11.99,11.97,0.036,9800,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":262,"volume":648,"transactions":9,"vwap":646},"2026-06-18",12,12.06,11.98,12.0039997,0.004,5200,{"date":650,"open":643,"high":651,"low":637,"close":643,"change":312,"percent_change":652,"volume":653,"transactions":9,"vwap":643},"2026-06-17",12.03,-0.21,3800,{"date":655,"open":645,"high":656,"low":645,"close":656,"change":451,"percent_change":633,"volume":657,"transactions":9,"vwap":656},"2026-06-16",12.025,1400,{"date":659,"open":638,"high":643,"low":660,"close":637,"change":320,"percent_change":495,"volume":657,"transactions":9,"vwap":637},"2026-06-15",11.952,{"date":662,"open":637,"high":651,"low":663,"close":651,"change":664,"percent_change":139,"volume":665,"transactions":9,"vwap":651},"2026-06-12",11.95,0.038,8300,{"date":667,"open":638,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":657,"transactions":9,"vwap":668},"2026-06-11",11.992,11.92,0.097,0.82,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-10",11.89,11.9,11.82,11.895,-0.064,-0.54,19500,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-09",11.88,11.959,0.099,0.83,3600,{"date":689,"open":690,"high":349,"low":690,"close":691,"change":692,"percent_change":287,"volume":693,"transactions":9,"vwap":691},"2026-06-08",11.61,11.86,-0.054,6200,{"date":695,"open":691,"high":696,"low":697,"close":696,"change":647,"percent_change":262,"volume":634,"transactions":9,"vwap":696},"2026-06-05",11.914,11.85,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-04",11.96,11.905,11.91,0.055,0.46,2800,{"date":707,"open":708,"high":675,"low":697,"close":709,"change":410,"percent_change":710,"volume":171,"transactions":9,"vwap":709},"2026-06-03",11.87,11.855,-0.13,{"date":712,"open":669,"high":669,"low":713,"close":708,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":708},"2026-06-02",11.83,-0.06,-0.5,11900,{"date":718,"open":285,"high":285,"low":697,"close":719,"change":459,"percent_change":459,"volume":720,"transactions":9,"vwap":719},"2026-06-01",11.93,8900,{"date":722,"open":723,"high":700,"low":675,"close":719,"change":724,"percent_change":187,"volume":725,"transactions":9,"vwap":719},"2026-05-29",11.94,-0.008,2400,{"date":727,"open":663,"high":638,"low":719,"close":728,"change":459,"percent_change":459,"volume":729,"transactions":9,"vwap":728},"2026-05-28",11.938,2000,{"date":731,"open":675,"high":645,"low":675,"close":728,"change":732,"percent_change":733,"volume":595,"transactions":9,"vwap":728},"2026-05-27",0.044,0.37,{"date":735,"open":669,"high":669,"low":736,"close":736,"change":737,"percent_change":270,"volume":613,"transactions":9,"vwap":736},"2026-05-26",11.894,0.019,{"date":739,"open":697,"high":683,"low":740,"close":741,"change":410,"percent_change":710,"volume":742,"transactions":9,"vwap":741},"2026-05-22",11.84,11.875,2700,{"date":744,"open":745,"high":663,"low":713,"close":674,"change":269,"percent_change":746,"volume":720,"transactions":9,"vwap":674},"2026-05-21",11.845,0.17,{"date":748,"open":713,"high":675,"low":676,"close":708,"change":749,"percent_change":144,"volume":750,"transactions":9,"vwap":708},"2026-05-20",0.045,9600,{"date":752,"open":753,"high":713,"low":753,"close":754,"change":459,"percent_change":459,"volume":755,"transactions":9,"vwap":754},"2026-05-19",11.81,11.825,700,{"date":757,"open":753,"high":740,"low":753,"close":754,"change":758,"percent_change":109,"volume":618,"transactions":9,"vwap":754},"2026-05-18",-0.001,{"date":760,"open":753,"high":713,"low":753,"close":761,"change":762,"percent_change":372,"volume":618,"transactions":9,"vwap":761},"2026-05-15",11.826,0.026,{"date":764,"open":740,"high":691,"low":765,"close":765,"change":351,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-05-14",11.8,-0.42,7600,{"date":769,"open":740,"high":697,"low":770,"close":697,"change":405,"percent_change":343,"volume":771,"transactions":9,"vwap":697},"2026-05-13",11.835,3000,{"date":773,"open":713,"high":697,"low":713,"close":740,"change":312,"percent_change":652,"volume":774,"transactions":9,"vwap":740},"2026-05-12",1700,{"date":776,"open":697,"high":777,"low":713,"close":777,"change":399,"percent_change":612,"volume":729,"transactions":9,"vwap":777},"2026-05-11",11.865,{"date":779,"open":674,"high":669,"low":674,"close":675,"change":780,"percent_change":295,"volume":774,"transactions":9,"vwap":675},"2026-05-08",-0.019,{"date":782,"open":702,"high":663,"low":675,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-07",11.919,-0.021,-0.18,1200,{"date":788,"open":254,"high":254,"low":702,"close":723,"change":104,"percent_change":789,"volume":790,"transactions":9,"vwap":723},"2026-05-06",0.51,2100,{"date":792,"open":22,"high":22,"low":740,"close":683,"change":262,"percent_change":119,"volume":602,"transactions":9,"vwap":683},"2026-05-05",{"date":794,"open":691,"high":683,"low":697,"close":697,"change":399,"percent_change":612,"volume":790,"transactions":9,"vwap":697},"2026-05-04",{"date":796,"open":741,"high":669,"low":740,"close":797,"change":459,"percent_change":459,"volume":798,"transactions":9,"vwap":797},"2026-05-01",11.885,17000,{"date":800,"open":777,"high":674,"low":691,"close":797,"change":639,"percent_change":517,"volume":618,"transactions":9,"vwap":797},"2026-04-30",{"date":802,"open":674,"high":675,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-04-29",11.849,-0.031,-0.26,11700,{"date":808,"open":691,"high":702,"low":691,"close":683,"change":319,"percent_change":320,"volume":608,"transactions":9,"vwap":683},"2026-04-28",{"date":810,"open":702,"high":702,"low":713,"close":797,"change":664,"percent_change":139,"volume":767,"transactions":9,"vwap":797},"2026-04-27",{"date":812,"open":683,"high":683,"low":813,"close":813,"change":814,"percent_change":815,"volume":628,"transactions":9,"vwap":813},"2026-04-24",11.847,-0.061,-0.51,{"date":817,"open":723,"high":723,"low":818,"close":819,"change":820,"percent_change":821,"volume":774,"transactions":9,"vwap":819},"2026-04-23",11.841,11.908,-0.017,-0.14,{"date":823,"open":708,"high":824,"low":708,"close":824,"change":109,"percent_change":204,"volume":613,"transactions":9,"vwap":824},"2026-04-22",11.925,{"date":826,"open":674,"high":827,"low":674,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-04-21",12.01,11.935,-0.042,-0.35,2600,{"date":833,"open":702,"high":834,"low":702,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-04-20",11.977,0.012,0.1,1600,{"date":839,"open":645,"high":827,"low":840,"close":840,"change":196,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-04-17",11.965,0.34,800,{"date":844,"open":719,"high":719,"low":691,"close":824,"change":845,"percent_change":679,"volume":602,"transactions":9,"vwap":824},"2026-04-16",-0.065,{"date":847,"open":669,"high":637,"low":697,"close":637,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":637},"2026-04-15",0.075,0.63,12200,{"date":852,"open":740,"high":853,"low":740,"close":853,"change":749,"percent_change":144,"volume":831,"transactions":9,"vwap":853},"2026-04-14",11.915,{"date":855,"open":765,"high":708,"low":765,"close":708,"change":737,"percent_change":270,"volume":608,"transactions":9,"vwap":708},"2026-04-13",{"date":857,"open":770,"high":675,"low":858,"close":859,"change":860,"percent_change":861,"volume":842,"transactions":9,"vwap":859},"2026-04-10",11.78,11.851,0.016,0.14,{"date":863,"open":753,"high":683,"low":864,"close":770,"change":865,"percent_change":351,"volume":866,"transactions":9,"vwap":770},"2026-04-09",11.76,-0.006,5400,{"date":868,"open":869,"high":675,"low":869,"close":818,"change":870,"percent_change":871,"volume":657,"transactions":9,"vwap":818},"2026-04-08",11.79,0.081,0.69,{"date":873,"open":753,"high":753,"low":874,"close":864,"change":196,"percent_change":841,"volume":729,"transactions":9,"vwap":864},"2026-04-07",11.7,{"date":876,"open":877,"high":858,"low":877,"close":878,"change":865,"percent_change":351,"volume":725,"transactions":9,"vwap":878},"2026-04-06",11.71,11.72,{"date":880,"open":878,"high":881,"low":878,"close":881,"change":882,"percent_change":204,"volume":771,"transactions":9,"vwap":881},"2026-04-02",11.726,-0.009,{"date":884,"open":864,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-01",11.781,11.69,11.735,0.018,0.15,5300,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":896,"volume":729,"transactions":9,"vwap":894},"2026-03-31",11.64,11.717,0.132,1.14,{"date":898,"open":690,"high":893,"low":899,"close":900,"change":410,"percent_change":710,"volume":901,"transactions":9,"vwap":900},"2026-03-30",11.56,11.585,11200,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":678,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-03-27",11.57,11.6,-0.55,4900,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":400,"volume":914,"transactions":9,"vwap":912},"2026-03-26",11.63,11.67,11.664,-0.033,3500,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":306,"volume":725,"transactions":9,"vwap":918},"2026-03-25",11.74,11.697,-0.003,{"date":921,"open":911,"high":877,"low":690,"close":874,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":874},"2026-03-24",0.021,0.18,10000,{"date":926,"open":886,"high":878,"low":927,"close":928,"change":929,"percent_change":930,"volume":914,"transactions":9,"vwap":928},"2026-03-23",11.65,11.679,0.064,0.55,{"date":932,"open":927,"high":933,"low":934,"close":935,"change":351,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-03-20",11.68,11.605,11.615,-0.43,16400,{"date":939,"open":893,"high":940,"low":941,"close":940,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":940},"2026-03-19",11.665,11.59,0.022,0.19,53800,{"date":946,"open":893,"high":878,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-18",11.62,11.643,-0.087,-0.74,11000,{"date":953,"open":864,"high":864,"low":954,"close":955,"change":262,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-03-17",11.695,11.73,0.26,12100,{"date":959,"open":877,"high":877,"low":960,"close":874,"change":617,"percent_change":129,"volume":665,"transactions":9,"vwap":874},"2026-03-16",11.672,{"date":962,"open":933,"high":933,"low":690,"close":690,"change":714,"percent_change":815,"volume":963,"transactions":9,"vwap":690},"2026-03-13",4300,{"date":965,"open":874,"high":874,"low":905,"close":911,"change":294,"percent_change":966,"volume":967,"transactions":9,"vwap":911},"2026-03-12",-0.17,20300,{"date":969,"open":970,"high":877,"low":927,"close":886,"change":319,"percent_change":320,"volume":971,"transactions":9,"vwap":886},"2026-03-11",11.669,4000,{"date":973,"open":911,"high":864,"low":911,"close":954,"change":109,"percent_change":377,"volume":575,"transactions":9,"vwap":954},"2026-03-10",{"date":975,"open":886,"high":976,"low":977,"close":978,"change":269,"percent_change":746,"volume":979,"transactions":9,"vwap":978},"2026-03-09",11.75,11.66,11.705,12000,{"date":981,"open":683,"high":683,"low":927,"close":982,"change":211,"percent_change":983,"volume":613,"transactions":9,"vwap":982},"2026-03-06",11.685,-0.38,{"date":985,"open":878,"high":955,"low":878,"close":955,"change":109,"percent_change":377,"volume":986,"transactions":9,"vwap":955},"2026-03-05",400,{"date":988,"open":877,"high":864,"low":874,"close":917,"change":109,"percent_change":377,"volume":989,"transactions":9,"vwap":917},"2026-03-04",3100,{"date":991,"open":992,"high":753,"low":911,"close":976,"change":320,"percent_change":993,"volume":994,"transactions":9,"vwap":976},"2026-03-03",11.686,-0.34,4800,{"date":996,"open":976,"high":713,"low":976,"close":869,"change":319,"percent_change":320,"volume":997,"transactions":9,"vwap":869},"2026-03-02",4500,{"date":999,"open":976,"high":740,"low":976,"close":1000,"change":109,"percent_change":204,"volume":1001,"transactions":9,"vwap":1000},"2026-02-27",11.795,1900,{"date":1003,"open":676,"high":713,"low":869,"close":1004,"change":1005,"percent_change":35,"volume":1006,"transactions":9,"vwap":1004},"2026-02-26",11.805,0.085,10100,{"date":1008,"open":911,"high":1009,"low":911,"close":878,"change":459,"percent_change":459,"volume":1010,"transactions":9,"vwap":878},"2026-02-25",11.77,8500,{"date":1012,"open":740,"high":740,"low":874,"close":878,"change":277,"percent_change":1013,"volume":653,"transactions":9,"vwap":878},"2026-02-24",0.43,{"date":1015,"open":886,"high":886,"low":911,"close":911,"change":724,"percent_change":187,"volume":602,"transactions":9,"vwap":911},"2026-02-23",{"date":1017,"open":877,"high":877,"low":1018,"close":1019,"change":820,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-02-20",11.655,11.678,-0.15,17200,{"date":1023,"open":1024,"high":878,"low":977,"close":954,"change":616,"percent_change":617,"volume":979,"transactions":9,"vwap":954},"2026-02-19",11.675,{"date":1026,"open":1027,"high":878,"low":933,"close":1028,"change":919,"percent_change":306,"volume":971,"transactions":9,"vwap":1028},"2026-02-18",11.699,11.684,{"date":1030,"open":1024,"high":874,"low":1024,"close":1031,"change":1032,"percent_change":139,"volume":1033,"transactions":9,"vwap":1031},"2026-02-17",11.687,0.037,12700,{"date":1035,"open":1036,"high":927,"low":1036,"close":927,"change":262,"percent_change":956,"volume":774,"transactions":9,"vwap":927},"2026-02-13",11.645,{"date":1038,"open":904,"high":1036,"low":904,"close":947,"change":913,"percent_change":400,"volume":1001,"transactions":9,"vwap":947},"2026-02-12",{"date":1040,"open":1041,"high":911,"low":1036,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-02-11",11.652,11.653,-0.037,-0.32,1500,{"date":1047,"open":933,"high":874,"low":940,"close":886,"change":262,"percent_change":956,"volume":989,"transactions":9,"vwap":886},"2026-02-10",{"date":1049,"open":893,"high":911,"low":1050,"close":977,"change":1051,"percent_change":1052,"volume":774,"transactions":9,"vwap":977},"2026-02-09",11.636,0.052,0.45,{"date":1054,"open":1055,"high":690,"low":904,"close":1056,"change":1057,"percent_change":1058,"volume":1001,"transactions":9,"vwap":1056},"2026-02-06",11.583,11.608,0.062,0.54,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":171,"transactions":9,"vwap":1063},"2026-02-05",11.54,11.55,11.546,-0.029,-0.25,{"date":1067,"open":1068,"high":905,"low":1069,"close":1069,"change":1070,"percent_change":294,"volume":755,"transactions":9,"vwap":1069},"2026-02-04",11.586,11.575,-0.002,{"date":1072,"open":1073,"high":910,"low":1069,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-02-03",11.625,11.577,-0.053,-0.46,9700,{"date":1079,"open":1061,"high":910,"low":1061,"close":910,"change":343,"percent_change":871,"volume":1080,"transactions":9,"vwap":910},"2026-02-02",5100,{"date":1082,"open":1061,"high":947,"low":1061,"close":1062,"change":351,"percent_change":936,"volume":1083,"transactions":9,"vwap":1062},"2026-01-30",6600,{"date":1085,"open":1086,"high":905,"low":904,"close":905,"change":320,"percent_change":993,"volume":1087,"transactions":9,"vwap":905},"2026-01-29",11.58,7900,{"date":1089,"open":1090,"high":927,"low":1090,"close":893,"change":578,"percent_change":1091,"volume":1092,"transactions":9,"vwap":893},"2026-01-28",11.593,0.13,6900,{"date":1094,"open":977,"high":977,"low":941,"close":1073,"change":312,"percent_change":652,"volume":1095,"transactions":9,"vwap":1073},"2026-01-27",10600,{"date":1097,"open":927,"high":977,"low":905,"close":927,"change":459,"percent_change":459,"volume":1098,"transactions":9,"vwap":927},"2026-01-26",6800,{"date":1100,"open":1101,"high":933,"low":23,"close":927,"change":405,"percent_change":617,"volume":1102,"transactions":9,"vwap":927},"2026-01-23",10.6,20000,{"date":1104,"open":878,"high":878,"low":1105,"close":893,"change":459,"percent_change":459,"volume":837,"transactions":9,"vwap":893},"2026-01-22",11.616,{"date":1107,"open":947,"high":893,"low":1108,"close":893,"change":262,"percent_change":956,"volume":1045,"transactions":9,"vwap":893},"2026-01-21",11.619,{"date":1110,"open":911,"high":911,"low":1111,"close":690,"change":195,"percent_change":196,"volume":1112,"transactions":9,"vwap":690},"2026-01-20",10.97,4400,{"date":1114,"open":947,"high":910,"low":1086,"close":934,"change":410,"percent_change":710,"volume":1115,"transactions":9,"vwap":934},"2026-01-16",8200,{"date":1117,"open":947,"high":910,"low":1118,"close":947,"change":405,"percent_change":617,"volume":1119,"transactions":9,"vwap":947},"2026-01-15",11.595,13900,{"date":1121,"open":1062,"high":690,"low":1062,"close":690,"change":459,"percent_change":459,"volume":1122,"transactions":9,"vwap":690},"2026-01-14",3900,{"date":1124,"open":910,"high":910,"low":1069,"close":690,"change":294,"percent_change":966,"volume":1125,"transactions":9,"vwap":690},"2026-01-13",11500,{"date":1127,"open":947,"high":910,"low":1069,"close":910,"change":1128,"percent_change":1129,"volume":595,"transactions":9,"vwap":910},"2026-01-12",0.065,0.56,{"date":1131,"open":910,"high":910,"low":1132,"close":1133,"change":109,"percent_change":377,"volume":687,"transactions":9,"vwap":1133},"2026-01-09",11.52,11.565,{"date":1135,"open":910,"high":910,"low":1069,"close":1069,"change":211,"percent_change":1136,"volume":771,"transactions":9,"vwap":1069},"2026-01-08",-0.39,{"date":1138,"open":1139,"high":947,"low":1139,"close":947,"change":262,"percent_change":956,"volume":595,"transactions":9,"vwap":947},"2026-01-07",11.555,{"date":1141,"open":904,"high":941,"low":1139,"close":941,"change":269,"percent_change":746,"volume":963,"transactions":9,"vwap":941},"2026-01-06",{"date":1143,"open":893,"high":893,"low":1144,"close":904,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":904},"2026-01-05",11.51,0.048,0.42,14100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-01-02",11.535,11.549,11.49,11.522,-0.013,-0.11,4200,{"date":1158,"open":1159,"high":1159,"low":1150,"close":1150,"change":195,"percent_change":196,"volume":1115,"transactions":9,"vwap":1150},"2025-12-31",11.543,{"date":1161,"open":941,"high":941,"low":1162,"close":1163,"change":195,"percent_change":196,"volume":693,"transactions":9,"vwap":1163},"2025-12-30",11.5,11.53,{"date":1165,"open":1166,"high":899,"low":1166,"close":1167,"change":109,"percent_change":377,"volume":837,"transactions":9,"vwap":1167},"2025-12-29",11.521,11.525,{"date":1169,"open":899,"high":899,"low":1150,"close":1150,"change":724,"percent_change":187,"volume":1170,"transactions":9,"vwap":1150},"2025-12-26",1300,{"date":1172,"open":927,"high":977,"low":1144,"close":1159,"change":1173,"percent_change":411,"volume":693,"transactions":9,"vwap":1159},"2025-12-24",-0.014,{"date":1175,"open":690,"high":947,"low":1176,"close":1176,"change":1177,"percent_change":452,"volume":665,"transactions":9,"vwap":1176},"2025-12-23",11.557,0.032,{"date":1179,"open":1062,"high":905,"low":1167,"close":1167,"change":1180,"percent_change":400,"volume":774,"transactions":9,"vwap":1167},"2025-12-22",-0.032,{"date":1182,"open":941,"high":905,"low":1176,"close":1176,"change":1183,"percent_change":849,"volume":1184,"transactions":9,"vwap":1176},"2025-12-19",0.072,11600,{"date":1186,"open":904,"high":900,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2025-12-18",11.45,11.485,-0.525,-4.37,11300,{"date":1193,"open":611,"high":611,"low":827,"close":827,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":827},"2025-12-17",-0.073,-0.6,11400,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1043,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2025-12-16",12.1,12.083,-0.31,7100,{"date":1204,"open":1205,"high":530,"low":1206,"close":285,"change":1207,"percent_change":510,"volume":680,"transactions":9,"vwap":285},"2025-12-15",12.109,12.105,0.008,{"date":1209,"open":1210,"high":530,"low":1210,"close":1211,"change":724,"percent_change":187,"volume":842,"transactions":9,"vwap":1211},"2025-12-12",12.102,12.112,{"date":1213,"open":508,"high":508,"low":1214,"close":285,"change":578,"percent_change":579,"volume":1001,"transactions":9,"vwap":285},"2025-12-11",12.099,{"date":1216,"open":611,"high":583,"low":611,"close":1206,"change":578,"percent_change":579,"volume":1045,"transactions":9,"vwap":1206},"2025-12-10",{"date":1218,"open":644,"high":1199,"low":644,"close":611,"change":703,"percent_change":704,"volume":1219,"transactions":9,"vwap":611},"2025-12-09",27100,{"date":1221,"open":1222,"high":631,"low":643,"close":1223,"change":1224,"percent_change":1136,"volume":1095,"transactions":9,"vwap":1223},"2025-12-08",12.015,12.035,-0.047,{"date":1226,"open":1199,"high":605,"low":637,"close":1227,"change":410,"percent_change":411,"volume":1228,"transactions":9,"vwap":1227},"2025-12-05",12.082,21100,{"date":1230,"open":605,"high":605,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1080,"transactions":9,"vwap":1231},"2025-12-04",12.097,0.057,0.47,{"date":1235,"open":651,"high":1236,"low":1222,"close":631,"change":703,"percent_change":704,"volume":1237,"transactions":9,"vwap":631},"2025-12-03",12.05,13700,{"date":1239,"open":643,"high":644,"low":645,"close":1240,"change":269,"percent_change":746,"volume":1241,"transactions":9,"vwap":1240},"2025-12-02",11.985,10300,{"date":1243,"open":301,"high":301,"low":840,"close":840,"change":1244,"percent_change":1245,"volume":890,"transactions":9,"vwap":840},"2025-12-01",-0.125,-1.03,{"date":1247,"open":285,"high":1248,"low":651,"close":611,"change":104,"percent_change":1249,"volume":602,"transactions":9,"vwap":611},"2025-11-28",12.139,0.5,{"date":1251,"open":631,"high":631,"low":645,"close":651,"change":405,"percent_change":343,"volume":1252,"transactions":9,"vwap":651},"2025-11-26",3700,{"date":1254,"open":645,"high":607,"low":1255,"close":607,"change":277,"percent_change":1146,"volume":790,"transactions":9,"vwap":607},"2025-11-25",11.975,{"date":1257,"open":1236,"high":1236,"low":1258,"close":638,"change":405,"percent_change":343,"volume":1259,"transactions":9,"vwap":638},"2025-11-24",11.873,23800,{"date":1261,"open":777,"high":700,"low":777,"close":700,"change":510,"percent_change":1262,"volume":575,"transactions":9,"vwap":700},"2025-11-21",0.59,{"date":1264,"open":637,"high":637,"low":813,"close":674,"change":351,"percent_change":766,"volume":767,"transactions":9,"vwap":674},"2025-11-20",{"date":1266,"open":1267,"high":723,"low":683,"close":723,"change":269,"percent_change":746,"volume":575,"transactions":9,"vwap":723},"2025-11-19",11.887,{"date":1269,"open":719,"high":638,"low":741,"close":669,"change":459,"percent_change":459,"volume":1270,"transactions":9,"vwap":669},"2025-11-18",4700,{"date":1272,"open":663,"high":663,"low":1273,"close":669,"change":410,"percent_change":710,"volume":1274,"transactions":9,"vwap":669},"2025-11-17",11.877,6000,{"date":1276,"open":700,"high":638,"low":675,"close":828,"change":319,"percent_change":320,"volume":602,"transactions":9,"vwap":828},"2025-11-14",{"date":1278,"open":1279,"high":663,"low":669,"close":723,"change":306,"percent_change":1065,"volume":648,"transactions":9,"vwap":723},"2025-11-13",11.928,{"date":1281,"open":638,"high":638,"low":700,"close":638,"change":269,"percent_change":746,"volume":1045,"transactions":9,"vwap":638},"2025-11-12",{"date":1283,"open":723,"high":663,"low":1284,"close":663,"change":262,"percent_change":119,"volume":786,"transactions":9,"vwap":663},"2025-11-11",11.909,{"date":1286,"open":1287,"high":1287,"low":691,"close":669,"change":196,"percent_change":841,"volume":1288,"transactions":9,"vwap":669},"2025-11-10",12.47,5000,{"date":1290,"open":691,"high":683,"low":869,"close":683,"change":196,"percent_change":841,"volume":914,"transactions":9,"vwap":683},"2025-11-07",{"date":1292,"open":683,"high":683,"low":713,"close":740,"change":351,"percent_change":766,"volume":1293,"transactions":9,"vwap":740},"2025-11-06",5800,{"date":1295,"open":708,"high":702,"low":770,"close":674,"change":196,"percent_change":841,"volume":1296,"transactions":9,"vwap":674},"2025-11-05",17400,{"date":1298,"open":697,"high":697,"low":754,"close":697,"change":320,"percent_change":993,"volume":1112,"transactions":9,"vwap":697},"2025-11-04",{"date":1300,"open":904,"high":674,"low":904,"close":674,"change":1091,"percent_change":1301,"volume":1302,"transactions":9,"vwap":674},"2025-11-03",1.11,15000,{"date":1304,"open":976,"high":708,"low":878,"close":864,"change":187,"percent_change":1305,"volume":1306,"transactions":9,"vwap":864},"2025-10-31",-0.59,10800,{"date":1308,"open":697,"high":697,"low":1009,"close":713,"change":320,"percent_change":993,"volume":1309,"transactions":9,"vwap":713},"2025-10-30",8000,{"date":1311,"open":674,"high":702,"low":713,"close":708,"change":306,"percent_change":1065,"volume":1312,"transactions":9,"vwap":708},"2025-10-29",10900,{"date":1314,"open":1315,"high":702,"low":1315,"close":675,"change":703,"percent_change":704,"volume":623,"transactions":9,"vwap":675},"2025-10-28",11.843,{"date":1317,"open":723,"high":723,"low":745,"close":745,"change":1318,"percent_change":1319,"volume":1098,"transactions":9,"vwap":745},"2025-10-27",-0.085,-0.71,{"date":1321,"open":651,"high":651,"low":1322,"close":719,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":719},"2025-10-24",11.848,0.076,0.64,13500,{"date":1327,"open":700,"high":638,"low":1328,"close":1328,"change":1180,"percent_change":1329,"volume":831,"transactions":9,"vwap":1328},"2025-10-23",11.854,-0.27,{"date":1331,"open":697,"high":840,"low":745,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2025-10-22",11.886,-0.109,-0.91,21200,{"date":1337,"open":193,"high":236,"low":1240,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-10-21",11.995,0.179,1.51,28400,{"date":1343,"open":869,"high":713,"low":976,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2025-10-20",11.816,0.082,0.7,18900,{"date":1349,"open":1009,"high":1009,"low":1350,"close":1350,"change":1351,"percent_change":229,"volume":171,"transactions":9,"vwap":1350},"2025-10-17",11.734,-0.026,{"date":1353,"open":765,"high":765,"low":1354,"close":864,"change":983,"percent_change":1355,"volume":613,"transactions":9,"vwap":864},"2025-10-16",11.756,-3.13,{"date":1357,"open":1358,"high":583,"low":1358,"close":583,"change":1359,"percent_change":1360,"volume":1112,"transactions":9,"vwap":583},"2025-10-15",11.797,0.355,3.01,{"date":1362,"open":869,"high":676,"low":1009,"close":1363,"change":489,"percent_change":405,"volume":1364,"transactions":9,"vwap":1363},"2025-10-14",11.785,14700,{"date":1366,"open":864,"high":683,"low":864,"close":1367,"change":762,"percent_change":372,"volume":963,"transactions":9,"vwap":1367},"2025-10-13",11.784,{"date":1369,"open":858,"high":858,"low":1370,"close":1370,"change":1371,"percent_change":714,"volume":648,"transactions":9,"vwap":1370},"2025-10-10",11.758,-0.007,{"date":1373,"open":1374,"high":869,"low":1375,"close":1375,"change":306,"percent_change":1065,"volume":705,"transactions":9,"vwap":1375},"2025-10-09",11.775,11.765,{"date":1377,"open":1378,"high":713,"low":1000,"close":1000,"change":1379,"percent_change":377,"volume":1288,"transactions":9,"vwap":1000},"2025-10-08",11.817,-0.011,{"date":1381,"open":713,"high":697,"low":1382,"close":1382,"change":211,"percent_change":983,"volume":575,"transactions":9,"vwap":1382},"2025-10-07",11.806,{"date":1384,"open":1385,"high":777,"low":859,"close":859,"change":692,"percent_change":287,"volume":634,"transactions":9,"vwap":859},"2025-10-06",11.864,{"date":1387,"open":797,"high":701,"low":1388,"close":701,"change":392,"percent_change":601,"volume":725,"transactions":9,"vwap":701},"2025-10-03",11.883,{"date":1390,"open":683,"high":683,"low":683,"close":683,"change":1371,"percent_change":714,"volume":1391,"transactions":9,"vwap":683},"2025-10-02",100,{"date":1393,"open":691,"high":675,"low":709,"close":1267,"change":1394,"percent_change":1395,"volume":1122,"transactions":9,"vwap":1267},"2025-10-01",0.077,0.65,{"date":1397,"open":869,"high":753,"low":869,"close":753,"change":269,"percent_change":746,"volume":171,"transactions":9,"vwap":753},"2025-09-30",{"date":1399,"open":651,"high":651,"low":858,"close":869,"change":459,"percent_change":459,"volume":618,"transactions":9,"vwap":869},"2025-09-29",{"date":1401,"open":753,"high":676,"low":869,"close":869,"change":269,"percent_change":746,"volume":1309,"transactions":9,"vwap":869},"2025-09-26",{"date":1403,"open":1404,"high":765,"low":1009,"close":1009,"change":294,"percent_change":966,"volume":613,"transactions":9,"vwap":1009},"2025-09-25",11.787,{"date":1406,"open":740,"high":740,"low":864,"close":869,"change":784,"percent_change":785,"volume":628,"transactions":9,"vwap":869},"2025-09-24",{"date":1408,"open":765,"high":1409,"low":1009,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-09-23",12.42,11.811,0.071,0.6,34300,{"date":1415,"open":917,"high":697,"low":955,"close":917,"change":1318,"percent_change":1416,"volume":693,"transactions":9,"vwap":917},"2025-09-22",-0.72,{"date":1418,"open":708,"high":708,"low":676,"close":754,"change":294,"percent_change":966,"volume":1419,"transactions":9,"vwap":754},"2025-09-19",6500,{"date":1421,"open":202,"high":202,"low":858,"close":745,"change":195,"percent_change":196,"volume":1422,"transactions":9,"vwap":745},"2025-09-18",12400,{"date":1424,"open":753,"high":740,"low":753,"close":740,"change":405,"percent_change":343,"volume":608,"transactions":9,"vwap":740},"2025-09-17",{"date":1426,"open":700,"high":700,"low":1427,"close":713,"change":405,"percent_change":343,"volume":1428,"transactions":9,"vwap":713},"2025-09-16",11.755,20400,{"date":1430,"open":683,"high":675,"low":869,"close":676,"change":377,"percent_change":1431,"volume":1432,"transactions":9,"vwap":676},"2025-09-15",-0.76,16100,{"date":1434,"open":719,"high":723,"low":1435,"close":702,"change":399,"percent_change":612,"volume":1436,"transactions":9,"vwap":702},"2025-09-12",11.882,5600,{"date":1438,"open":674,"high":637,"low":674,"close":1439,"change":1440,"percent_change":1129,"volume":1045,"transactions":9,"vwap":1439},"2025-09-11",11.945,0.066,{"date":1442,"open":691,"high":723,"low":691,"close":1443,"change":1444,"percent_change":579,"volume":1445,"transactions":9,"vwap":1443},"2025-09-10",11.879,0.014,13600,{"date":1447,"open":669,"high":719,"low":777,"close":777,"change":411,"percent_change":1448,"volume":1436,"transactions":9,"vwap":777},"2025-09-09",-1,{"date":1450,"open":637,"high":254,"low":683,"close":1240,"change":579,"percent_change":99,"volume":1451,"transactions":9,"vwap":1240},"2025-09-08",41800,{"date":1453,"open":683,"high":675,"low":765,"close":777,"change":1454,"percent_change":704,"volume":1455,"transactions":9,"vwap":777},"2025-09-05",0.054,5900,{"date":1457,"open":878,"high":740,"low":878,"close":1410,"change":639,"percent_change":20,"volume":1458,"transactions":9,"vwap":1410},"2025-09-04",5700,{"date":1460,"open":1009,"high":713,"low":1009,"close":1374,"change":312,"percent_change":652,"volume":1461,"transactions":9,"vwap":1374},"2025-09-03",6300,{"date":1463,"open":1464,"high":1464,"low":765,"close":765,"change":399,"percent_change":1465,"volume":1466,"transactions":9,"vwap":765},"2025-09-02",12.54,-0.3,17500,{"date":1468,"open":674,"high":674,"low":770,"close":770,"change":1075,"percent_change":287,"volume":720,"transactions":9,"vwap":770},"2025-08-29",{"date":1470,"open":675,"high":675,"low":1471,"close":1472,"change":1051,"percent_change":1473,"volume":994,"transactions":9,"vwap":1472},"2025-08-28",11.858,11.888,0.44,{"date":1475,"open":683,"high":675,"low":1476,"close":1476,"change":913,"percent_change":400,"volume":1477,"transactions":9,"vwap":1476},"2025-08-27",11.836,12300,{"date":1479,"open":1480,"high":173,"low":1481,"close":1482,"change":737,"percent_change":270,"volume":1432,"transactions":9,"vwap":1482},"2025-08-26",12.6,11.815,11.869,{"date":1484,"open":691,"high":691,"low":753,"close":697,"change":294,"percent_change":966,"volume":774,"transactions":9,"vwap":697},"2025-08-25",{"date":1486,"open":708,"high":674,"low":754,"close":708,"change":270,"percent_change":1487,"volume":1488,"transactions":9,"vwap":708},"2025-08-22",1.37,30300,{"date":1490,"open":940,"high":917,"low":940,"close":877,"change":195,"percent_change":196,"volume":890,"transactions":9,"vwap":877},"2025-08-21",{"date":1492,"open":982,"high":1493,"low":982,"close":978,"change":319,"percent_change":320,"volume":580,"transactions":9,"vwap":978},"2025-08-20",11.713,{"date":1495,"open":874,"high":864,"low":954,"close":877,"change":319,"percent_change":320,"volume":1496,"transactions":9,"vwap":877},"2025-08-19",24000,{"date":1498,"open":1499,"high":955,"low":1500,"close":1501,"change":195,"percent_change":196,"volume":1477,"transactions":9,"vwap":1501},"2025-08-18",11.696,11.692,11.715,{"date":1503,"open":917,"high":917,"low":874,"close":877,"change":262,"percent_change":956,"volume":971,"transactions":9,"vwap":877},"2025-08-15",{"date":1505,"open":638,"high":638,"low":893,"close":933,"change":1180,"percent_change":1329,"volume":989,"transactions":9,"vwap":933},"2025-08-14",{"date":1507,"open":917,"high":1009,"low":886,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-08-13",11.712,0.127,1.1,18400,{"date":1513,"open":941,"high":941,"low":1132,"close":900,"change":703,"percent_change":471,"volume":986,"transactions":9,"vwap":900},"2025-08-12",{"date":1515,"open":1163,"high":1163,"low":1163,"close":1163,"change":195,"percent_change":196,"volume":1391,"transactions":9,"vwap":1163},"2025-08-11",{"date":1517,"open":1132,"high":1167,"low":1132,"close":1167,"change":1518,"percent_change":533,"volume":986,"transactions":9,"vwap":1167},"2025-08-08",0.013,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":679,"volume":1391,"transactions":9,"vwap":1521},"2025-08-07",11.512,-0.063,{"date":1524,"open":1069,"high":1069,"low":1069,"close":1069,"change":405,"percent_change":617,"volume":1391,"transactions":9,"vwap":1069},"2025-08-06",{"date":1526,"open":1062,"high":1133,"low":1062,"close":1133,"change":109,"percent_change":377,"volume":598,"transactions":9,"vwap":1133},"2025-08-05",{"date":1528,"open":1529,"high":1529,"low":1062,"close":1069,"change":749,"percent_change":1530,"volume":842,"transactions":9,"vwap":1069},"2025-08-04",11.629,0.39,{"date":1532,"open":910,"high":910,"low":1533,"close":1163,"change":1318,"percent_change":378,"volume":1534,"transactions":9,"vwap":1163},"2025-08-01",11.47,3400,{"date":1536,"open":893,"high":893,"low":935,"close":935,"change":1537,"percent_change":495,"volume":598,"transactions":9,"vwap":935},"2025-07-31",-0.039,{"date":1539,"open":977,"high":886,"low":1540,"close":1540,"change":784,"percent_change":785,"volume":986,"transactions":9,"vwap":1540},"2025-07-30",11.654,{"date":1542,"open":874,"high":874,"low":940,"close":1024,"change":195,"percent_change":196,"volume":687,"transactions":9,"vwap":1024},"2025-07-29",{"date":1544,"open":740,"high":740,"low":911,"close":911,"change":319,"percent_change":320,"volume":1545,"transactions":9,"vwap":911},"2025-07-28",300,{"date":1547,"open":1024,"high":1024,"low":1024,"close":1024,"change":578,"percent_change":1091,"volume":1391,"transactions":9,"vwap":1024},"2025-07-25",{"date":1549,"open":1009,"high":1009,"low":977,"close":977,"change":320,"percent_change":993,"volume":986,"transactions":9,"vwap":977},"2025-07-24",{"date":1551,"open":874,"high":874,"low":874,"close":874,"change":104,"percent_change":1552,"volume":1391,"transactions":9,"vwap":874},"2025-07-23",0.52,{"date":1554,"open":933,"high":933,"low":893,"close":893,"change":195,"percent_change":196,"volume":171,"transactions":9,"vwap":893},"2025-07-22",{"date":1556,"open":1557,"high":977,"low":690,"close":1558,"change":109,"percent_change":377,"volume":1559,"transactions":9,"vwap":1558},"2025-07-21",11.648,11.635,4600,{"date":1561,"open":970,"high":970,"low":910,"close":1036,"change":749,"percent_change":1530,"volume":585,"transactions":9,"vwap":1036},"2025-07-18",{"date":1563,"open":905,"high":905,"low":905,"close":905,"change":392,"percent_change":372,"volume":1391,"transactions":9,"vwap":905},"2025-07-17",{"date":1565,"open":1069,"high":1069,"low":1069,"close":1069,"change":578,"percent_change":1091,"volume":1391,"transactions":9,"vwap":1069},"2025-07-16",{"date":1567,"open":955,"high":955,"low":899,"close":899,"change":1568,"percent_change":295,"volume":598,"transactions":9,"vwap":899},"2025-07-15",-0.018,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":888,"percent_change":270,"volume":1391,"transactions":9,"vwap":1571},"2025-07-14",11.578,{"date":1573,"open":910,"high":910,"low":899,"close":899,"change":1155,"percent_change":1574,"volume":580,"transactions":9,"vwap":899},"2025-07-11",-0.94,{"date":1576,"open":911,"high":911,"low":911,"close":911,"change":533,"percent_change":1577,"volume":580,"transactions":9,"vwap":911},"2025-07-10",0.95,{"date":1579,"open":910,"high":910,"low":899,"close":899,"change":1580,"percent_change":269,"volume":585,"transactions":9,"vwap":899},"2025-07-09",0.002,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":841,"volume":1391,"transactions":9,"vwap":1583},"2025-07-08",11.558,0.039,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":821,"volume":1391,"transactions":9,"vwap":1587},"2025-07-07",11.519,-0.016,{"date":1590,"open":910,"high":910,"low":1150,"close":1150,"change":262,"percent_change":956,"volume":580,"transactions":9,"vwap":1150},"2025-07-03",{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":262,"percent_change":956,"volume":598,"transactions":9,"vwap":1593},"2025-07-02",11.505,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":262,"percent_change":956,"volume":986,"transactions":9,"vwap":1597},"2025-07-01",11.509,11.475,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":211,"percent_change":1136,"volume":1545,"transactions":9,"vwap":1600},"2025-06-30",11.445,{"date":1602,"open":1603,"high":1152,"low":1603,"close":1152,"change":1005,"percent_change":1604,"volume":171,"transactions":9,"vwap":1152},"2025-06-27",11.38,0.75,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":262,"percent_change":956,"volume":1545,"transactions":9,"vwap":1608},"2025-06-26",11.22,11.405,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":319,"percent_change":320,"volume":986,"transactions":9,"vwap":1612},"2025-06-25",11.44,11.375,{"date":1614,"open":1603,"high":1603,"low":1603,"close":1603,"change":294,"percent_change":785,"volume":1391,"transactions":9,"vwap":1603},"2025-06-24",{"date":1616,"open":1144,"high":1144,"low":1617,"close":1618,"change":277,"percent_change":1473,"volume":755,"transactions":9,"vwap":1618},"2025-06-23",11.32,11.4,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":410,"percent_change":710,"volume":1391,"transactions":9,"vwap":1621},"2025-06-20",11.35,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":451,"percent_change":20,"volume":1545,"transactions":9,"vwap":1625},"2025-06-18",11.34,11.365,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":294,"percent_change":785,"volume":1391,"transactions":9,"vwap":1628},"2025-06-17",11.33,{"date":1630,"open":1631,"high":1632,"low":1621,"close":1621,"change":1633,"percent_change":1634,"volume":774,"transactions":9,"vwap":1621},"2025-06-16",11.367,11.39,0.095,0.84,{"date":1636,"open":1637,"high":1617,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":602,"transactions":9,"vwap":1638},"2025-06-13",11.3,11.255,-0.075,-0.66,{"date":1642,"open":1643,"high":1643,"low":1628,"close":1628,"change":320,"percent_change":830,"volume":598,"transactions":9,"vwap":1628},"2025-06-12",11.343,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":104,"percent_change":1648,"volume":755,"transactions":9,"vwap":1647},"2025-06-11",11.356,11.37,0.53,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":749,"percent_change":124,"volume":989,"transactions":9,"vwap":1653},"2025-06-10",11.29,11.359,11.31,{"date":1655,"open":1656,"high":1651,"low":1656,"close":1657,"change":510,"percent_change":849,"volume":790,"transactions":9,"vwap":1657},"2025-06-09",11.2,11.265,{"date":1659,"open":1607,"high":1660,"low":1661,"close":1661,"change":1379,"percent_change":364,"volume":742,"transactions":9,"vwap":1661},"2025-06-06",11.24,11.195,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":320,"volume":1391,"transactions":9,"vwap":1664},"2025-06-05",11.206,-0.004,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1670,"change":109,"percent_change":377,"volume":1545,"transactions":9,"vwap":1670},"2025-06-04",11.218,11.25,11.21,{"date":1672,"open":1673,"high":1673,"low":1656,"close":1607,"change":451,"percent_change":20,"volume":1170,"transactions":9,"vwap":1607},"2025-06-03",11.41,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1665,"percent_change":320,"volume":598,"transactions":9,"vwap":1676},"2025-06-02",11.185,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1379,"percent_change":364,"volume":585,"transactions":9,"vwap":1680},"2025-05-30",11.219,11.189,{"date":1682,"open":1656,"high":1656,"low":1656,"close":1656,"change":1180,"percent_change":400,"volume":1391,"transactions":9,"vwap":1656},"2025-05-29",{"date":1684,"open":1611,"high":1611,"low":1685,"close":1686,"change":835,"percent_change":533,"volume":790,"transactions":9,"vwap":1686},"2025-05-28",11.19,11.232,{"date":1688,"open":1607,"high":1607,"low":1668,"close":1607,"change":732,"percent_change":1530,"volume":1545,"transactions":9,"vwap":1607},"2025-05-27",{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":639,"percent_change":139,"volume":986,"transactions":9,"vwap":1692},"2025-05-23",11.12,11.176,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":405,"percent_change":617,"volume":585,"transactions":9,"vwap":1696},"2025-05-22",11.15,11.14,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":845,"percent_change":1702,"volume":837,"transactions":9,"vwap":1701},"2025-05-21",11.179,11.18,11.13,-0.58,{"date":1704,"open":1679,"high":1679,"low":1661,"close":1661,"change":195,"percent_change":196,"volume":986,"transactions":9,"vwap":1661},"2025-05-20",{"date":1706,"open":1685,"high":1685,"low":1685,"close":1685,"change":780,"percent_change":966,"volume":1391,"transactions":9,"vwap":1685},"2025-05-19",{"date":1708,"open":1660,"high":1660,"low":1709,"close":1709,"change":1710,"percent_change":418,"volume":1545,"transactions":9,"vwap":1709},"2025-05-16",11.209,-0.041,{"date":1712,"open":1685,"high":1669,"low":1685,"close":1669,"change":1713,"percent_change":1714,"volume":842,"transactions":9,"vwap":1669},"2025-05-15",0.128,1.15,{"date":1716,"open":1701,"high":1701,"low":1717,"close":1717,"change":1718,"percent_change":652,"volume":598,"transactions":9,"vwap":1717},"2025-05-14",11.122,-0.023,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":262,"percent_change":1722,"volume":1391,"transactions":9,"vwap":1721},"2025-05-13",11.145,0.27,{"date":1724,"open":1725,"high":1621,"low":1726,"close":1726,"change":196,"percent_change":1727,"volume":1170,"transactions":9,"vwap":1726},"2025-05-12",11.28,11.115,0.36,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":481,"percent_change":956,"volume":580,"transactions":9,"vwap":1731},"2025-05-09",11.119,11.075,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1051,"percent_change":1233,"volume":1391,"transactions":9,"vwap":1734},"2025-05-08",11.046,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":647,"percent_change":196,"volume":628,"transactions":9,"vwap":1738},"2025-05-07",11.03,10.994,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":196,"percent_change":733,"volume":585,"transactions":9,"vwap":1742},"2025-05-06",11,10.99,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":378,"volume":755,"transactions":9,"vwap":1747},"2025-05-05",10.86,11.079,10.95,-0.081,{"date":1750,"open":1725,"high":1725,"low":1751,"close":1751,"change":1752,"percent_change":1013,"volume":602,"transactions":9,"vwap":1751},"2025-05-02",11.031,0.047,{"date":1754,"open":1741,"high":1741,"low":1755,"close":1755,"change":929,"percent_change":1262,"volume":774,"transactions":9,"vwap":1755},"2025-05-01",10.984,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1064,"percent_change":805,"volume":1391,"transactions":9,"vwap":1758},"2025-04-30",10.92,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1379,"percent_change":364,"volume":1391,"transactions":9,"vwap":1761},"2025-04-29",10.949,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":732,"percent_change":124,"volume":986,"transactions":9,"vwap":1765},"2025-04-28",10.91,10.96,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1146,"volume":755,"transactions":9,"vwap":1770},"2025-04-25",11.04,10.9,10.916,0.046,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":578,"percent_change":861,"volume":585,"transactions":9,"vwap":1775},"2025-04-24",10.889,10.87,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1633,"percent_change":1779,"volume":1391,"transactions":9,"vwap":1778},"2025-04-23",10.855,0.88,{"date":177,"open":1781,"high":1781,"low":1781,"close":1781,"change":459,"percent_change":459,"volume":1391,"transactions":9,"vwap":1781},10.76]