[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GYLD":3,"homepage-market-summary":30,"stock-historical-GYLD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GYLD","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},"Arrow Dow Jones Global Yield ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.1622,1.0872,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.32,13.28,13.328,13.1501,13.19,0.13,0.99,7667.944153,14.81,12.88,13872.504793008,22.8,3622,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},12.39,13494,4925326.198252,7.42,"2025-04-22",[182,185,195,205,215,224,235,245,256,266,274,284,294,302,311,321,330,338,347,356,365,373,381,389,394,405,414,424,432,442,451,460,469,476,484,491,500,509,517,525,535,541,548,555,564,571,580,588,596,605,612,620,629,638,646,653,660,670,677,684,689,692,696,701,704,708,712,715,718,722,727,731,736,739,744,749,754,760,764,768,771,774,777,782,785,788,792,796,802,806,809,812,817,820,825,827,831,834,838,841,843,848,851,855,859,863,866,869,874,878,882,885,888,891,895,898,901,904,907,910,913,916,920,924,929,934,940,945,950,955,961,964,967,972,977,982,986,991,994,998,1003,1007,1009,1012,1015,1019,1022,1025,1028,1031,1033,1036,1039,1042,1045,1048,1050,1052,1056,1060,1063,1067,1071,1074,1080,1083,1086,1089,1092,1095,1098,1100,1102,1105,1109,1112,1115,1121,1125,1129,1135,1138,1140,1143,1147,1153,1160,1165,1168,1171,1174,1178,1181,1184,1186,1189,1193,1197,1202,1204,1209,1213,1219,1221,1225,1228,1230,1233,1236,1240,1244,1247,1253,1257,1264,1269,1273,1278,1281,1286,1290,1293,1295,1298,1300,1302,1306,1309,1313,1317,1320,1324,1326,1328,1331,1335,1337,1339,1342,1345,1349,1352,1354,1358,1361,1363,1368,1372,1375,1377,1379,1381,1383,1386,1390,1393,1395,1398,1401,1403,1406,1409,1413,1416,1419,1422,1425,1427,1430,1433,1435,1440,1445,1448,1451,1453,1455,1458,1461,1463,1466,1469,1471,1475,1477,1479,1481,1485,1487,1490,1493,1496,1499,1501,1504,1507,1509,1511,1513,1515,1518,1520,1522,1524,1526,1529,1531,1534,1538,1542,1545,1547,1550,1553,1556,1558,1560,1562,1565,1568,1570,1573,1578,1580,1583,1585,1589,1594,1597,1599,1602,1605,1607,1609,1612,1614,1617,1619,1622,1624,1626,1629,1635,1639,1643,1646,1648,1653,1655,1658,1661,1667,1673,1678,1683,1685,1688,1691,1693,1697,1701,1704,1709,1714,1718],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},99,13.2637,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",13.3,13.6,13.1001,-0.35,-2.58,13853.3503,149,13.2831,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",13.68,13.9333,13.54,-0.31,-2.24,10650.8778,111,13.6722,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",13.75,14,13.85,-0.07,-0.5,10672.082467,104,13.8746,{"date":216,"open":217,"high":25,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",13.71,13.92,0.15,1.09,36975.546623,201,14.2015,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",13.8,14.18,13.69,13.77,-0.285,-2.03,3694.323629,130,13.8272,{"date":236,"open":209,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",14.4,13.84,14.055,-0.075,-0.53,16855.97075,157,14.1486,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",14.06,14.5,13.9058,14.13,-0.0701,-0.49,20702.3796,183,14.27,{"date":257,"open":250,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",14.35,14.05,14.2001,0.0941,0.67,3386.608874,81,14.2513,{"date":267,"open":259,"high":268,"low":269,"close":270,"change":240,"percent_change":241,"volume":271,"transactions":272,"vwap":273},"2026-09-21",14.48,13.97,14.106,16615.413689,147,14.2307,{"date":275,"open":276,"high":277,"low":269,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",14.1,14.19,14.181,-0.019,-0.13,13582.392662,204,14.1075,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",14.07,14.29,14.2,0.09,0.64,2088.550655,113,14.1964,{"date":295,"open":238,"high":237,"low":238,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",14.11,-0.04,-0.28,6362.869001,154,14.2494,{"date":303,"open":287,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",14.2999,14.15,-0.165,-1.15,5549.0529,122,14.2352,{"date":312,"open":313,"high":237,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",14.3,14.23,14.315,0.0149,0.1,3584.3577,184,14.3519,{"date":322,"open":323,"high":323,"low":288,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",14.39,14.3001,0.0651,0.46,818.620917,67,14.2251,{"date":331,"open":332,"high":237,"low":259,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":300,"vwap":337},"2026-09-10",14.399,14.235,-0.135,-0.94,12577.686231,14.2396,{"date":339,"open":288,"high":340,"low":288,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",14.45,14.37,-0.06,-0.42,8375.47893,172,14.3694,{"date":348,"open":276,"high":349,"low":276,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",14.4592,14.43,0.1595,1.12,7547.197157,119,14.3252,{"date":357,"open":288,"high":358,"low":276,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",14.44,14.2705,-0.0995,-0.69,18136.781506,121,14.3212,{"date":366,"open":340,"high":340,"low":367,"close":341,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",14.36,-0.035,-0.24,2315.0994,61,14.4353,{"date":374,"open":375,"high":340,"low":375,"close":376,"change":377,"percent_change":137,"volume":378,"transactions":379,"vwap":380},"2026-09-02",14.3487,14.405,0.095,8114.791486,77,14.3692,{"date":382,"open":358,"high":383,"low":287,"close":384,"change":280,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",14.445,14.31,-0.9,12527.889779,169,14.4278,{"date":390,"open":288,"high":248,"low":288,"close":358,"change":368,"percent_change":369,"volume":391,"transactions":392,"vwap":393},"2026-08-31",16154.836509,179,14.3117,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",14.449,14.5485,14.354,14.475,-0.0154,-0.11,14871.844832,134,14.4341,{"date":406,"open":340,"high":407,"low":340,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",14.5299,14.4904,0.1204,0.84,6009.046755,109,14.4646,{"date":415,"open":416,"high":417,"low":418,"close":341,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",14.25,14.54,14.1688,-0.005,-0.03,20300.55095,255,14.4355,{"date":425,"open":248,"high":417,"low":288,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",14.375,-0.09,-0.62,7897.016215,140,14.4463,{"date":433,"open":248,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",14.549,14.345,14.465,-0.0625,-0.43,6833.287373,152,14.4586,{"date":443,"open":384,"high":417,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",14.21,14.5275,0.1076,0.75,8916.257,243,14.4482,{"date":452,"open":313,"high":340,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",14.14,14.4199,0.0295,0.2,7596.24084,151,14.3852,{"date":461,"open":237,"high":462,"low":384,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",14.4699,14.3904,0.0754,0.53,8290.471609,110,14.419,{"date":470,"open":304,"high":315,"low":471,"close":315,"change":472,"percent_change":200,"volume":473,"transactions":474,"vwap":475},"2026-08-18",14.0501,-0.045,13444.401462,117,14.1862,{"date":477,"open":313,"high":478,"low":479,"close":367,"change":480,"percent_change":241,"volume":481,"transactions":482,"vwap":483},"2026-08-17",14.42,14.228,-0.0758,12198.249306,161,14.3839,{"date":485,"open":486,"high":487,"low":313,"close":488,"change":489,"percent_change":200,"volume":490,"transactions":243,"vwap":417},"2026-08-14",14.55,14.58,14.4358,-0.0442,9150.060985,{"date":492,"open":493,"high":494,"low":255,"close":268,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",14.38,14.56,0.225,1.58,37881.38816,105,14.4624,{"date":501,"open":416,"high":258,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",14.17,14.255,-0.1902,-1.32,11789.062205,116,14.2424,{"date":510,"open":237,"high":486,"low":258,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",14.4452,-0.0539,-0.37,21685.89752,107,14.4922,{"date":518,"open":288,"high":417,"low":288,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",14.4991,0.224,1.57,9034.675193,129,14.4828,{"date":526,"open":416,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",14.34,14.1793,14.2751,-0.1749,-1.21,1827.467356,115,14.2652,{"date":536,"open":237,"high":248,"low":341,"close":340,"change":537,"percent_change":59,"volume":538,"transactions":539,"vwap":540},"2026-08-06",0.17,6275.417198,82,14.4701,{"date":542,"open":258,"high":258,"low":543,"close":544,"change":419,"percent_change":297,"volume":545,"transactions":546,"vwap":547},"2026-08-05",14.2671,14.28,4799.896958,71,14.2823,{"date":549,"open":493,"high":493,"low":305,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":387,"vwap":554},"2026-08-04",14.285,-0.1022,-0.71,12307.716754,14.2346,{"date":556,"open":237,"high":557,"low":558,"close":559,"change":560,"percent_change":298,"volume":561,"transactions":562,"vwap":563},"2026-08-03",14.49,14.3502,14.3872,-0.0403,5385.112549,86,14.4189,{"date":565,"open":340,"high":248,"low":276,"close":566,"change":567,"percent_change":342,"volume":568,"transactions":569,"vwap":570},"2026-07-31",14.4275,-0.0082,13303.5363,123,14.3905,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":328,"vwap":579},"2026-07-30",14.52,14.3486,14.4357,0.062,0.43,12975.556511,14.4798,{"date":581,"open":557,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":193,"vwap":587},"2026-07-29",14.53,14.3737,-0.0263,-0.18,19511.985181,14.4492,{"date":589,"open":590,"high":248,"low":313,"close":237,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",14.417065,0.0317,0.22,9727.434757,98,14.4473,{"date":597,"open":557,"high":557,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",14.04,14.3683,0.0683,0.48,8838.558711,124,14.3546,{"date":606,"open":607,"high":323,"low":608,"close":313,"change":401,"percent_change":609,"volume":610,"transactions":213,"vwap":611},"2026-07-24",14.22,14.1979,-0.76,11194.580636,14.3139,{"date":613,"open":313,"high":248,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":474,"vwap":619},"2026-07-23",14.2638,14.41,0.0474,0.33,21922.16902,14.428,{"date":621,"open":237,"high":248,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",14.2301,14.3626,0.0876,0.61,10245.975901,83,14.3742,{"date":630,"open":237,"high":340,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",14.2456,14.275,-0.0851,-0.59,27998.425579,171,14.3971,{"date":639,"open":288,"high":640,"low":641,"close":642,"change":643,"percent_change":52,"volume":644,"transactions":645,"vwap":478},"2026-07-20",14.5999,14.12,14.3601,0.0701,15240.892408,295,{"date":647,"open":648,"high":340,"low":453,"close":287,"change":649,"percent_change":650,"volume":651,"transactions":354,"vwap":652},"2026-07-17",14.4153,-0.14,-0.97,14780.34086,14.3524,{"date":654,"open":237,"high":655,"low":656,"close":350,"change":657,"percent_change":190,"volume":658,"transactions":392,"vwap":659},"2026-07-16",14.59,14.16,-0.05,22326.288275,14.427,{"date":661,"open":662,"high":663,"low":664,"close":268,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-15",14.46,14.69,14.2627,0.04,0.28,26228.674381,275,14.5838,{"date":671,"open":672,"high":248,"low":288,"close":358,"change":673,"percent_change":674,"volume":675,"transactions":345,"vwap":676},"2026-07-14",14.3751,0.045,0.31,23880.0484,14.3909,{"date":678,"open":247,"high":237,"low":259,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":412,"vwap":683},"2026-07-13",14.395,0.205,1.44,6647.567394,14.2467,{"date":685,"open":288,"high":287,"low":686,"close":277,"change":687,"percent_change":649,"volume":688,"transactions":9,"vwap":277},"2026-07-10",14.08,-0.02,11800,{"date":690,"open":453,"high":313,"low":453,"close":444,"change":297,"percent_change":298,"volume":691,"transactions":9,"vwap":444},"2026-07-09",24300,{"date":693,"open":288,"high":313,"low":288,"close":416,"change":420,"percent_change":694,"volume":695,"transactions":9,"vwap":416},"2026-07-08",-0.21,27800,{"date":697,"open":416,"high":237,"low":641,"close":544,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":544},"2026-07-07",0.01,0.07,17000,{"date":702,"open":313,"high":258,"low":641,"close":255,"change":210,"percent_change":252,"volume":703,"transactions":9,"vwap":255},"2026-07-06",42600,{"date":705,"open":276,"high":237,"low":276,"close":527,"change":456,"percent_change":706,"volume":707,"transactions":9,"vwap":527},"2026-07-02",1.41,18500,{"date":709,"open":276,"high":305,"low":276,"close":453,"change":401,"percent_change":710,"volume":711,"transactions":9,"vwap":453},"2026-07-01",-0.77,1600,{"date":713,"open":276,"high":255,"low":276,"close":416,"change":289,"percent_change":290,"volume":714,"transactions":9,"vwap":416},"2026-06-30",1500,{"date":716,"open":227,"high":237,"low":276,"close":656,"change":112,"percent_change":210,"volume":717,"transactions":9,"vwap":656},"2026-06-29",2600,{"date":719,"open":269,"high":444,"low":269,"close":502,"change":122,"percent_change":720,"volume":721,"transactions":9,"vwap":502},"2026-06-26",1.8,8900,{"date":723,"open":724,"high":725,"low":238,"close":218,"change":112,"percent_change":210,"volume":726,"transactions":9,"vwap":218},"2026-06-25",13.9,13.99,4200,{"date":728,"open":729,"high":686,"low":229,"close":729,"change":210,"percent_change":211,"volume":730,"transactions":9,"vwap":729},"2026-06-24",13.93,9500,{"date":732,"open":733,"high":416,"low":733,"close":208,"change":734,"percent_change":552,"volume":735,"transactions":9,"vwap":208},"2026-06-23",13.87,-0.1,16000,{"date":737,"open":247,"high":255,"low":247,"close":276,"change":289,"percent_change":290,"volume":738,"transactions":9,"vwap":276},"2026-06-22",8000,{"date":740,"open":276,"high":276,"low":741,"close":742,"change":734,"percent_change":552,"volume":743,"transactions":9,"vwap":742},"2026-06-18",13.91,14.01,10000,{"date":745,"open":296,"high":656,"low":746,"close":296,"change":585,"percent_change":747,"volume":748,"transactions":9,"vwap":296},"2026-06-17",14.09,-1.26,5800,{"date":750,"open":296,"high":313,"low":296,"close":287,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":287},"2026-06-16",0.03,0.21,4700,{"date":755,"open":416,"high":493,"low":250,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-15",14.26,0.02,0.14,13000,{"date":761,"open":305,"high":258,"low":305,"close":762,"change":107,"percent_change":763,"volume":753,"transactions":9,"vwap":762},"2026-06-12",14.24,0.42,{"date":765,"open":766,"high":527,"low":247,"close":227,"change":751,"percent_change":752,"volume":767,"transactions":9,"vwap":227},"2026-06-11",14.33,13600,{"date":769,"open":208,"high":288,"low":208,"close":305,"change":112,"percent_change":210,"volume":770,"transactions":9,"vwap":305},"2026-06-10",1900,{"date":772,"open":416,"high":416,"low":742,"close":656,"change":757,"percent_change":758,"volume":773,"transactions":9,"vwap":656},"2026-06-09",7100,{"date":775,"open":313,"high":313,"low":247,"close":453,"change":107,"percent_change":577,"volume":776,"transactions":9,"vwap":453},"2026-06-08",15700,{"date":778,"open":277,"high":288,"low":598,"close":686,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":686},"2026-06-05",-0.15,-1.05,3400,{"date":783,"open":247,"high":762,"low":247,"close":314,"change":665,"percent_change":666,"volume":784,"transactions":9,"vwap":314},"2026-06-04",3700,{"date":786,"open":288,"high":544,"low":286,"close":277,"change":342,"percent_change":343,"volume":787,"transactions":9,"vwap":277},"2026-06-03",4900,{"date":789,"open":288,"high":287,"low":288,"close":416,"change":317,"percent_change":790,"volume":791,"transactions":9,"vwap":416},"2026-06-02",0.71,1800,{"date":793,"open":729,"high":288,"low":729,"close":305,"change":22,"percent_change":794,"volume":795,"transactions":9,"vwap":305},"2026-06-01",0.93,37800,{"date":797,"open":286,"high":416,"low":208,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-29",14.02,-0.2,-1.41,13900,{"date":803,"open":288,"high":258,"low":804,"close":607,"change":342,"percent_change":343,"volume":805,"transactions":9,"vwap":607},"2026-05-28",14.03,30600,{"date":807,"open":416,"high":237,"low":288,"close":544,"change":757,"percent_change":758,"volume":808,"transactions":9,"vwap":544},"2026-05-27",19100,{"date":810,"open":416,"high":313,"low":762,"close":756,"change":657,"percent_change":190,"volume":811,"transactions":9,"vwap":756},"2026-05-26",10600,{"date":813,"open":276,"high":527,"low":276,"close":384,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":384},"2026-05-22",0.12,0.85,13400,{"date":818,"open":598,"high":416,"low":269,"close":277,"change":657,"percent_change":190,"volume":819,"transactions":9,"vwap":277},"2026-05-21",13700,{"date":821,"open":208,"high":416,"low":741,"close":762,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":762},"2026-05-20",0.18,1.28,24200,{"date":826,"open":259,"high":288,"low":259,"close":247,"change":757,"percent_change":758,"volume":695,"transactions":9,"vwap":247},"2026-05-19",{"date":828,"open":829,"high":227,"low":229,"close":598,"change":342,"percent_change":438,"volume":830,"transactions":9,"vwap":598},"2026-05-18",13.95,23100,{"date":832,"open":288,"high":288,"low":276,"close":276,"change":734,"percent_change":833,"volume":787,"transactions":9,"vwap":276},"2026-05-15",-0.7,{"date":835,"open":288,"high":416,"low":305,"close":288,"change":836,"percent_change":152,"volume":837,"transactions":9,"vwap":288},"2026-05-14",0.05,3200,{"date":839,"open":258,"high":486,"low":453,"close":305,"change":734,"percent_change":833,"volume":840,"transactions":9,"vwap":305},"2026-05-13",69700,{"date":842,"open":288,"high":313,"low":288,"close":416,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":416},"2026-05-12",{"date":844,"open":607,"high":258,"low":250,"close":314,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":314},"2026-05-11",-0.08,-0.56,23000,{"date":849,"open":762,"high":323,"low":314,"close":384,"change":699,"percent_change":52,"volume":850,"transactions":9,"vwap":384},"2026-05-08",27700,{"date":852,"open":384,"high":237,"low":607,"close":762,"change":853,"percent_change":854,"volume":824,"transactions":9,"vwap":762},"2026-05-07",-0.17,-1.18,{"date":856,"open":313,"high":486,"low":544,"close":615,"change":857,"percent_change":857,"volume":858,"transactions":9,"vwap":615},"2026-05-06",0,46800,{"date":860,"open":313,"high":861,"low":313,"close":615,"change":857,"percent_change":857,"volume":862,"transactions":9,"vwap":615},"2026-05-05",14.47,29000,{"date":864,"open":544,"high":557,"low":762,"close":615,"change":657,"percent_change":190,"volume":865,"transactions":9,"vwap":615},"2026-05-04",27400,{"date":867,"open":416,"high":582,"low":416,"close":662,"change":427,"percent_change":428,"volume":868,"transactions":9,"vwap":662},"2026-05-01",7400,{"date":870,"open":276,"high":871,"low":686,"close":486,"change":601,"percent_change":872,"volume":873,"transactions":9,"vwap":486},"2026-04-30",14.6,3.41,99300,{"date":875,"open":276,"high":288,"low":829,"close":286,"change":649,"percent_change":876,"volume":877,"transactions":9,"vwap":286},"2026-04-29",-0.99,15100,{"date":879,"open":250,"high":314,"low":259,"close":444,"change":880,"percent_change":132,"volume":881,"transactions":9,"vwap":444},"2026-04-28",0.11,4100,{"date":883,"open":247,"high":305,"low":259,"close":276,"change":687,"percent_change":649,"volume":884,"transactions":9,"vwap":276},"2026-04-27",1400,{"date":886,"open":453,"high":444,"low":798,"close":641,"change":757,"percent_change":758,"volume":887,"transactions":9,"vwap":641},"2026-04-24",25200,{"date":889,"open":259,"high":288,"low":208,"close":276,"change":297,"percent_change":298,"volume":890,"transactions":9,"vwap":276},"2026-04-23",6500,{"date":892,"open":288,"high":287,"low":208,"close":453,"change":699,"percent_change":893,"volume":894,"transactions":9,"vwap":453},"2026-04-22",0.5,5100,{"date":896,"open":255,"high":766,"low":208,"close":286,"change":420,"percent_change":694,"volume":897,"transactions":9,"vwap":286},"2026-04-21",10500,{"date":899,"open":416,"high":544,"low":259,"close":276,"change":342,"percent_change":343,"volume":900,"transactions":9,"vwap":276},"2026-04-20",2800,{"date":902,"open":296,"high":367,"low":598,"close":656,"change":857,"percent_change":857,"volume":903,"transactions":9,"vwap":656},"2026-04-17",4400,{"date":905,"open":656,"high":607,"low":305,"close":656,"change":420,"percent_change":694,"volume":906,"transactions":9,"vwap":656},"2026-04-16",19900,{"date":908,"open":288,"high":607,"low":656,"close":277,"change":665,"percent_change":666,"volume":909,"transactions":9,"vwap":277},"2026-04-15",5300,{"date":911,"open":502,"high":313,"low":247,"close":305,"change":699,"percent_change":893,"volume":912,"transactions":9,"vwap":305},"2026-04-14",9700,{"date":914,"open":259,"high":453,"low":208,"close":686,"change":665,"percent_change":666,"volume":915,"transactions":9,"vwap":686},"2026-04-13",8700,{"date":917,"open":829,"high":276,"low":729,"close":598,"change":585,"percent_change":918,"volume":919,"transactions":9,"vwap":598},"2026-04-10",-1.27,2300,{"date":921,"open":724,"high":416,"low":724,"close":607,"change":577,"percent_change":922,"volume":923,"transactions":9,"vwap":607},"2026-04-09",3.12,298500,{"date":925,"open":209,"high":209,"low":926,"close":927,"change":107,"percent_change":928,"volume":837,"transactions":9,"vwap":927},"2026-04-08",13.78,13.79,0.44,{"date":930,"open":931,"high":927,"low":932,"close":933,"change":857,"percent_change":857,"volume":909,"transactions":9,"vwap":933},"2026-04-07",13.67,13.66,13.73,{"date":935,"open":207,"high":226,"low":936,"close":933,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":933},"2026-04-06",13.65,-0.25,-1.79,9200,{"date":941,"open":226,"high":725,"low":226,"close":942,"change":880,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-02",13.98,0.79,6200,{"date":946,"open":207,"high":218,"low":947,"close":733,"change":814,"percent_change":948,"volume":949,"transactions":9,"vwap":733},"2026-04-01",13.64,0.87,16400,{"date":951,"open":207,"high":952,"low":188,"close":207,"change":537,"percent_change":953,"volume":954,"transactions":9,"vwap":207},"2026-03-31",13.89,1.25,24400,{"date":956,"open":188,"high":209,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-03-30",13.58,-0.16,-1.16,20500,{"date":962,"open":228,"high":207,"low":228,"close":963,"change":342,"percent_change":438,"volume":770,"transactions":9,"vwap":963},"2026-03-27",13.74,{"date":965,"open":927,"high":952,"low":197,"close":226,"change":317,"percent_change":38,"volume":966,"transactions":9,"vwap":226},"2026-03-26",26800,{"date":968,"open":947,"high":217,"low":969,"close":970,"change":836,"percent_change":971,"volume":900,"transactions":9,"vwap":970},"2026-03-25",13.62,13.7,0.37,{"date":973,"open":947,"high":228,"low":974,"close":936,"change":210,"percent_change":975,"volume":976,"transactions":9,"vwap":936},"2026-03-24",13.55,-0.51,5700,{"date":978,"open":970,"high":226,"low":936,"close":979,"change":699,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-23",13.72,0.51,4800,{"date":983,"open":226,"high":226,"low":936,"close":936,"change":694,"percent_change":984,"volume":985,"transactions":9,"vwap":936},"2026-03-20",-1.52,6400,{"date":987,"open":979,"high":829,"low":188,"close":988,"change":427,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-03-19",13.86,-0.65,14400,{"date":992,"open":829,"high":725,"low":829,"close":829,"change":420,"percent_change":694,"volume":993,"transactions":9,"vwap":829},"2026-03-18",2400,{"date":995,"open":229,"high":942,"low":217,"close":942,"change":666,"percent_change":996,"volume":997,"transactions":9,"vwap":942},"2026-03-17",2.04,10900,{"date":999,"open":933,"high":1000,"low":970,"close":970,"change":342,"percent_change":1001,"volume":1002,"transactions":9,"vwap":970},"2026-03-16",13.82,-0.44,13500,{"date":1004,"open":829,"high":829,"low":207,"close":1005,"change":369,"percent_change":1006,"volume":985,"transactions":9,"vwap":1005},"2026-03-13",13.76,-1.71,{"date":1008,"open":208,"high":798,"low":725,"close":208,"change":751,"percent_change":752,"volume":985,"transactions":9,"vwap":208},"2026-03-12",{"date":1010,"open":725,"high":208,"low":724,"close":269,"change":734,"percent_change":552,"volume":1011,"transactions":9,"vwap":269},"2026-03-11",3500,{"date":1013,"open":804,"high":305,"low":208,"close":286,"change":699,"percent_change":893,"volume":1014,"transactions":9,"vwap":286},"2026-03-10",7700,{"date":1016,"open":1017,"high":598,"low":988,"close":208,"change":845,"percent_change":1018,"volume":726,"transactions":9,"vwap":208},"2026-03-09",13.94,-0.57,{"date":1020,"open":276,"high":276,"low":742,"close":686,"change":699,"percent_change":893,"volume":1021,"transactions":9,"vwap":686},"2026-03-06",21600,{"date":1023,"open":296,"high":296,"low":942,"close":742,"change":342,"percent_change":438,"volume":1024,"transactions":9,"vwap":742},"2026-03-05",19300,{"date":1026,"open":804,"high":746,"low":208,"close":286,"change":297,"percent_change":298,"volume":1027,"transactions":9,"vwap":286},"2026-03-04",9900,{"date":1029,"open":502,"high":416,"low":209,"close":296,"change":687,"percent_change":649,"volume":1030,"transactions":9,"vwap":296},"2026-03-03",43300,{"date":1032,"open":276,"high":250,"low":804,"close":250,"change":698,"percent_change":699,"volume":1011,"transactions":9,"vwap":250},"2026-03-02",{"date":1034,"open":259,"high":288,"low":804,"close":641,"change":699,"percent_change":893,"volume":1035,"transactions":9,"vwap":641},"2026-02-27",12000,{"date":1037,"open":804,"high":276,"low":804,"close":259,"change":657,"percent_change":190,"volume":1038,"transactions":9,"vwap":259},"2026-02-26",5900,{"date":1040,"open":686,"high":641,"low":259,"close":276,"change":857,"percent_change":857,"volume":1041,"transactions":9,"vwap":276},"2026-02-25",11100,{"date":1043,"open":305,"high":277,"low":804,"close":276,"change":317,"percent_change":790,"volume":1044,"transactions":9,"vwap":276},"2026-02-24",2900,{"date":1046,"open":208,"high":259,"low":729,"close":208,"change":751,"percent_change":752,"volume":1047,"transactions":9,"vwap":208},"2026-02-23",20900,{"date":1049,"open":208,"high":208,"low":829,"close":269,"change":757,"percent_change":758,"volume":900,"transactions":9,"vwap":269},"2026-02-20",{"date":1051,"open":741,"high":725,"low":741,"close":829,"change":112,"percent_change":210,"volume":837,"transactions":9,"vwap":829},"2026-02-19",{"date":1053,"open":209,"high":208,"low":238,"close":1054,"change":880,"percent_change":943,"volume":1055,"transactions":9,"vwap":1054},"2026-02-18",13.96,15200,{"date":1057,"open":829,"high":829,"low":207,"close":209,"change":280,"percent_change":1058,"volume":1059,"transactions":9,"vwap":209},"2026-02-17",-0.93,38300,{"date":1061,"open":1017,"high":725,"low":741,"close":942,"change":665,"percent_change":1062,"volume":985,"transactions":9,"vwap":942},"2026-02-13",0.29,{"date":1064,"open":725,"high":725,"low":1017,"close":1017,"change":297,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1017},"2026-02-12",-0.29,2000,{"date":1068,"open":829,"high":208,"low":829,"close":942,"change":836,"percent_change":1069,"volume":1070,"transactions":9,"vwap":942},"2026-02-11",0.36,5200,{"date":1072,"open":926,"high":942,"low":207,"close":729,"change":836,"percent_change":1069,"volume":1073,"transactions":9,"vwap":729},"2026-02-10",4600,{"date":1075,"open":238,"high":942,"low":226,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-02-09",13.88,0.08,0.58,18400,{"date":1081,"open":1000,"high":238,"low":926,"close":226,"change":1077,"percent_change":1078,"volume":1082,"transactions":9,"vwap":226},"2026-02-06",20700,{"date":1084,"open":926,"high":1085,"low":188,"close":979,"change":342,"percent_change":1001,"volume":909,"transactions":9,"vwap":979},"2026-02-05",13.83,{"date":1087,"open":226,"high":952,"low":1005,"close":926,"change":289,"percent_change":137,"volume":1088,"transactions":9,"vwap":926},"2026-02-04",31300,{"date":1090,"open":1091,"high":970,"low":1091,"close":228,"change":107,"percent_change":928,"volume":990,"transactions":9,"vwap":228},"2026-02-03",13.63,{"date":1093,"open":1091,"high":1091,"low":974,"close":1091,"change":857,"percent_change":857,"volume":1094,"transactions":9,"vwap":1091},"2026-02-02",700,{"date":1096,"open":226,"high":226,"low":188,"close":1091,"change":210,"percent_change":975,"volume":1097,"transactions":9,"vwap":1091},"2026-01-30",11400,{"date":1099,"open":970,"high":1005,"low":970,"close":970,"change":857,"percent_change":857,"volume":894,"transactions":9,"vwap":970},"2026-01-29",{"date":1101,"open":207,"high":226,"low":188,"close":970,"change":317,"percent_change":159,"volume":912,"transactions":9,"vwap":970},"2026-01-28",{"date":1103,"open":1085,"high":1085,"low":188,"close":188,"change":734,"percent_change":1104,"volume":759,"transactions":9,"vwap":188},"2026-01-27",-0.73,{"date":1106,"open":226,"high":226,"low":1107,"close":970,"change":698,"percent_change":699,"volume":1108,"transactions":9,"vwap":970},"2026-01-26",13.61,13800,{"date":1110,"open":936,"high":979,"low":936,"close":228,"change":814,"percent_change":1111,"volume":700,"transactions":9,"vwap":228},"2026-01-23",0.88,{"date":1113,"open":936,"high":936,"low":974,"close":1114,"change":112,"percent_change":210,"volume":919,"transactions":9,"vwap":1114},"2026-01-22",13.57,{"date":1116,"open":1117,"high":969,"low":1118,"close":957,"change":880,"percent_change":1119,"volume":1120,"transactions":9,"vwap":957},"2026-01-21",13.5,13.4,0.82,28400,{"date":1122,"open":188,"high":188,"low":1118,"close":1123,"change":342,"percent_change":1001,"volume":1124,"transactions":9,"vwap":1123},"2026-01-20",13.47,15600,{"date":1126,"open":974,"high":974,"low":1127,"close":1128,"change":757,"percent_change":219,"volume":884,"transactions":9,"vwap":1128},"2026-01-16",13.35,13.53,{"date":1130,"open":1131,"high":957,"low":1132,"close":1133,"change":698,"percent_change":699,"volume":1134,"transactions":9,"vwap":1133},"2026-01-15",13.45,13.41,13.51,14500,{"date":1136,"open":1137,"high":1128,"low":1137,"close":1117,"change":836,"percent_change":971,"volume":726,"transactions":9,"vwap":1117},"2026-01-14",13.46,{"date":1139,"open":1128,"high":1128,"low":1131,"close":1131,"change":836,"percent_change":971,"volume":753,"transactions":9,"vwap":1131},"2026-01-13",{"date":1141,"open":1142,"high":1131,"low":1127,"close":1118,"change":857,"percent_change":857,"volume":1035,"transactions":9,"vwap":1118},"2026-01-12",13.43,{"date":1144,"open":1145,"high":1118,"low":1146,"close":1118,"change":219,"percent_change":117,"volume":837,"transactions":9,"vwap":1118},"2026-01-09",13.37,13.33,{"date":1148,"open":1146,"high":1146,"low":1149,"close":1150,"change":665,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-01-08",13.2,13.25,0.3,4000,{"date":1154,"open":1118,"high":1131,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-01-07",13,13.21,-0.46,-3.37,320100,{"date":1161,"open":1162,"high":228,"low":1162,"close":931,"change":537,"percent_change":1163,"volume":1164,"transactions":9,"vwap":931},"2026-01-06",13.29,1.26,19000,{"date":1166,"open":1127,"high":957,"low":18,"close":1117,"change":857,"percent_change":857,"volume":1167,"transactions":9,"vwap":1117},"2026-01-05",8200,{"date":1169,"open":187,"high":974,"low":1162,"close":1117,"change":698,"percent_change":699,"volume":1170,"transactions":9,"vwap":1117},"2026-01-02",19700,{"date":1172,"open":187,"high":1173,"low":187,"close":1173,"change":665,"percent_change":1151,"volume":707,"transactions":9,"vwap":1173},"2025-12-31",13.49,{"date":1175,"open":1150,"high":1117,"low":1176,"close":1131,"change":814,"percent_change":66,"volume":1177,"transactions":9,"vwap":1131},"2025-12-30",13.14,21100,{"date":1179,"open":1149,"high":1146,"low":1176,"close":1146,"change":751,"percent_change":1180,"volume":909,"transactions":9,"vwap":1146},"2025-12-29",0.23,{"date":1182,"open":187,"high":1118,"low":1176,"close":187,"change":937,"percent_change":1183,"volume":909,"transactions":9,"vwap":187},"2025-12-26",-1.85,{"date":1185,"open":1150,"high":974,"low":1150,"close":974,"change":836,"percent_change":971,"volume":1073,"transactions":9,"vwap":974},"2025-12-24",{"date":1187,"open":187,"high":1188,"low":187,"close":1117,"change":219,"percent_change":352,"volume":700,"transactions":9,"vwap":1117},"2025-12-23",13.59,{"date":1190,"open":1191,"high":1145,"low":1191,"close":1127,"change":836,"percent_change":147,"volume":1192,"transactions":9,"vwap":1127},"2025-12-22",13.26,3800,{"date":1194,"open":18,"high":1127,"low":18,"close":187,"change":649,"percent_change":1195,"volume":1196,"transactions":9,"vwap":187},"2025-12-19",-1.04,2100,{"date":1198,"open":1162,"high":1131,"low":1162,"close":1199,"change":758,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2025-12-18",13.44,1.05,7800,{"date":1203,"open":1150,"high":1127,"low":1150,"close":187,"change":687,"percent_change":779,"volume":717,"transactions":9,"vwap":187},"2025-12-17",{"date":1205,"open":187,"high":1206,"low":1207,"close":17,"change":699,"percent_change":465,"volume":1208,"transactions":9,"vwap":17},"2025-12-16",13.38,13.24,3300,{"date":1210,"open":1206,"high":1117,"low":1150,"close":1150,"change":845,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1150},"2025-12-15",-0.6,14600,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1146,"change":297,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1146},"2025-12-12",13.17,13.34,-0.3,1300,{"date":1220,"open":1215,"high":1206,"low":1215,"close":1145,"change":698,"percent_change":699,"volume":894,"transactions":9,"vwap":1145},"2025-12-11",{"date":1222,"open":1150,"high":1118,"low":1150,"close":1223,"change":758,"percent_change":1224,"volume":787,"transactions":9,"vwap":1223},"2025-12-10",13.36,1.06,{"date":1226,"open":1215,"high":1227,"low":1215,"close":1227,"change":297,"percent_change":1217,"volume":1070,"transactions":9,"vwap":1227},"2025-12-09",13.22,{"date":1229,"open":1150,"high":1127,"low":1150,"close":1191,"change":210,"percent_change":241,"volume":1044,"transactions":9,"vwap":1191},"2025-12-08",{"date":1231,"open":1146,"high":1216,"low":1162,"close":1146,"change":857,"percent_change":857,"volume":1232,"transactions":9,"vwap":1146},"2025-12-05",4300,{"date":1234,"open":187,"high":1118,"low":1162,"close":1146,"change":751,"percent_change":1180,"volume":1235,"transactions":9,"vwap":1146},"2025-12-04",7600,{"date":1237,"open":1227,"high":17,"low":1227,"close":187,"change":734,"percent_change":1238,"volume":1239,"transactions":9,"vwap":187},"2025-12-03",-0.75,10200,{"date":1241,"open":1150,"high":1118,"low":1242,"close":1118,"change":822,"percent_change":1243,"volume":944,"transactions":9,"vwap":1118},"2025-12-02",13.18,1.36,{"date":1245,"open":1207,"high":1207,"low":1176,"close":1227,"change":107,"percent_change":326,"volume":1246,"transactions":9,"vwap":1227},"2025-12-01",2700,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":342,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2025-11-28",13.15,13.16,-0.45,600,{"date":1254,"open":1255,"high":187,"low":1255,"close":1227,"change":219,"percent_change":1256,"volume":1152,"transactions":9,"vwap":1227},"2025-11-26",13.1,1.15,{"date":1258,"open":1259,"high":1176,"low":1260,"close":1261,"change":657,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2025-11-25",13.03,13.02,13.07,-0.38,4500,{"date":1265,"open":1266,"high":1149,"low":1267,"close":1268,"change":22,"percent_change":45,"volume":1108,"transactions":9,"vwap":1268},"2025-11-24",12.99,12.92,13.12,{"date":1270,"open":1271,"high":1266,"low":26,"close":1266,"change":698,"percent_change":1077,"volume":1272,"transactions":9,"vwap":1266},"2025-11-21",12.93,7000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":757,"percent_change":219,"volume":791,"transactions":9,"vwap":1276},"2025-11-20",12.91,12.98,12.9,{"date":1279,"open":1280,"high":1266,"low":1280,"close":1280,"change":297,"percent_change":200,"volume":837,"transactions":9,"vwap":1280},"2025-11-19",12.96,{"date":1282,"open":1283,"high":1283,"low":1275,"close":1155,"change":1284,"percent_change":1285,"volume":868,"transactions":9,"vwap":1155},"2025-11-18",13.05,-0.19,-1.44,{"date":1287,"open":1227,"high":1150,"low":1268,"close":21,"change":779,"percent_change":1288,"volume":1289,"transactions":9,"vwap":21},"2025-11-17",-1.12,5000,{"date":1291,"open":1146,"high":1216,"low":1146,"close":1216,"change":420,"percent_change":1292,"volume":787,"transactions":9,"vwap":1216},"2025-11-14",-0.22,{"date":1294,"open":1223,"high":1132,"low":1223,"close":1145,"change":857,"percent_change":857,"volume":1246,"transactions":9,"vwap":1145},"2025-11-13",{"date":1296,"open":1206,"high":1132,"low":1297,"close":1145,"change":665,"percent_change":1151,"volume":1272,"transactions":9,"vwap":1145},"2025-11-12",13.31,{"date":1299,"open":1127,"high":1127,"low":1162,"close":1146,"change":698,"percent_change":1077,"volume":976,"transactions":9,"vwap":1146},"2025-11-11",{"date":1301,"open":1146,"high":1216,"low":18,"close":17,"change":420,"percent_change":1292,"volume":714,"transactions":9,"vwap":17},"2025-11-10",{"date":1303,"open":1304,"high":1137,"low":1304,"close":1127,"change":107,"percent_change":1305,"volume":1289,"transactions":9,"vwap":1127},"2025-11-07",13.06,0.45,{"date":1307,"open":1308,"high":1216,"low":1250,"close":1162,"change":665,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1162},"2025-11-06",13.27,{"date":1310,"open":1311,"high":1127,"low":1312,"close":1150,"change":1077,"percent_change":625,"volume":1152,"transactions":9,"vwap":1150},"2025-11-05",13.13,13.11,{"date":1314,"open":1315,"high":1215,"low":1283,"close":1215,"change":734,"percent_change":1238,"volume":1316,"transactions":9,"vwap":1215},"2025-11-04",13.09,1100,{"date":1318,"open":1249,"high":1127,"low":1249,"close":1308,"change":107,"percent_change":1305,"volume":1319,"transactions":9,"vwap":1308},"2025-11-03",10700,{"date":1321,"open":1249,"high":1150,"low":1322,"close":1156,"change":751,"percent_change":1180,"volume":1323,"transactions":9,"vwap":1156},"2025-10-31",13.08,5400,{"date":1325,"open":1308,"high":187,"low":1312,"close":1242,"change":649,"percent_change":780,"volume":784,"transactions":9,"vwap":1242},"2025-10-30",{"date":1327,"open":1127,"high":1127,"low":18,"close":17,"change":698,"percent_change":1077,"volume":1196,"transactions":9,"vwap":17},"2025-10-29",{"date":1329,"open":1162,"high":1118,"low":18,"close":1297,"change":665,"percent_change":1151,"volume":1330,"transactions":9,"vwap":1297},"2025-10-28",14300,{"date":1332,"open":1333,"high":187,"low":1149,"close":1308,"change":857,"percent_change":857,"volume":1334,"transactions":9,"vwap":1308},"2025-10-27",13.23,8300,{"date":1336,"open":1149,"high":187,"low":1149,"close":1308,"change":757,"percent_change":219,"volume":784,"transactions":9,"vwap":1308},"2025-10-24",{"date":1338,"open":1162,"high":17,"low":1149,"close":1150,"change":112,"percent_change":845,"volume":770,"transactions":9,"vwap":1150},"2025-10-23",{"date":1340,"open":1312,"high":1142,"low":1304,"close":1191,"change":687,"percent_change":779,"volume":1341,"transactions":9,"vwap":1191},"2025-10-22",5600,{"date":1343,"open":1255,"high":1127,"low":1255,"close":18,"change":122,"percent_change":1344,"volume":915,"transactions":9,"vwap":18},"2025-10-21",1.92,{"date":1346,"open":1283,"high":1255,"low":1259,"close":1259,"change":853,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1259},"2025-10-20",-1.29,8100,{"date":1350,"open":1260,"high":187,"low":1260,"close":1149,"change":297,"percent_change":1217,"volume":1351,"transactions":9,"vwap":1149},"2025-10-17",10800,{"date":1353,"open":1155,"high":1206,"low":1155,"close":1207,"change":342,"percent_change":1251,"volume":688,"transactions":9,"vwap":1207},"2025-10-16",{"date":1355,"open":1149,"high":1118,"low":1311,"close":187,"change":1180,"percent_change":1356,"volume":1357,"transactions":9,"vwap":187},"2025-10-15",1.76,12100,{"date":1359,"open":1360,"high":1242,"low":1280,"close":1261,"change":757,"percent_change":219,"volume":868,"transactions":9,"vwap":1261},"2025-10-14",12.97,{"date":1362,"open":1280,"high":1283,"low":1280,"close":1283,"change":665,"percent_change":674,"volume":919,"transactions":9,"vwap":1283},"2025-10-13",{"date":1364,"open":1260,"high":1249,"low":1266,"close":1365,"change":845,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-10-10",13.01,-0.61,9100,{"date":1369,"open":1315,"high":1268,"low":1283,"close":1315,"change":649,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1315},"2025-10-09",-1.06,9000,{"date":1373,"open":1149,"high":18,"low":1242,"close":1333,"change":698,"percent_change":1077,"volume":1374,"transactions":9,"vwap":1333},"2025-10-08",6300,{"date":1376,"open":1156,"high":1227,"low":1215,"close":1227,"change":757,"percent_change":219,"volume":939,"transactions":9,"vwap":1227},"2025-10-07",{"date":1378,"open":18,"high":18,"low":1312,"close":1149,"change":657,"percent_change":1262,"volume":981,"transactions":9,"vwap":1149},"2025-10-06",{"date":1380,"open":1162,"high":187,"low":1156,"close":1150,"change":751,"percent_change":1180,"volume":1208,"transactions":9,"vwap":1150},"2025-10-03",{"date":1382,"open":1150,"high":187,"low":1312,"close":1227,"change":657,"percent_change":1262,"volume":897,"transactions":9,"vwap":1227},"2025-10-02",{"date":1384,"open":1156,"high":187,"low":1268,"close":1308,"change":845,"percent_change":1211,"volume":1385,"transactions":9,"vwap":1308},"2025-10-01",12500,{"date":1387,"open":187,"high":1118,"low":1156,"close":1127,"change":210,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1127},"2025-09-30",-0.52,8500,{"date":1391,"open":1127,"high":1392,"low":1297,"close":1392,"change":698,"percent_change":699,"volume":919,"transactions":9,"vwap":1392},"2025-09-29",13.42,{"date":1394,"open":187,"high":1117,"low":18,"close":1132,"change":836,"percent_change":971,"volume":726,"transactions":9,"vwap":1132},"2025-09-26",{"date":1396,"open":1397,"high":974,"low":1216,"close":1223,"change":297,"percent_change":1217,"volume":1367,"transactions":9,"vwap":1223},"2025-09-25",13.39,{"date":1399,"open":1118,"high":1117,"low":187,"close":1118,"change":210,"percent_change":1388,"volume":1400,"transactions":9,"vwap":1118},"2025-09-24",3000,{"date":1402,"open":1118,"high":1173,"low":1206,"close":1123,"change":845,"percent_change":634,"volume":787,"transactions":9,"vwap":1123},"2025-09-23",{"date":1404,"open":1206,"high":188,"low":17,"close":974,"change":280,"percent_change":1405,"volume":773,"transactions":9,"vwap":974},"2025-09-22",-0.95,{"date":1407,"open":1173,"high":963,"low":1118,"close":197,"change":289,"percent_change":137,"volume":1408,"transactions":9,"vwap":197},"2025-09-19",18300,{"date":1410,"open":1411,"high":931,"low":1173,"close":1188,"change":751,"percent_change":592,"volume":1412,"transactions":9,"vwap":1188},"2025-09-18",13.52,15500,{"date":1414,"open":1133,"high":963,"low":1397,"close":1415,"change":751,"percent_change":592,"volume":1351,"transactions":9,"vwap":1415},"2025-09-17",13.56,{"date":1417,"open":1131,"high":197,"low":1206,"close":1128,"change":280,"percent_change":1405,"volume":1418,"transactions":9,"vwap":1128},"2025-09-16",9600,{"date":1420,"open":1107,"high":217,"low":1107,"close":932,"change":1421,"percent_change":706,"volume":881,"transactions":9,"vwap":932},"2025-09-15",0.19,{"date":1423,"open":1118,"high":1117,"low":1118,"close":1123,"change":799,"percent_change":1424,"volume":784,"transactions":9,"vwap":1123},"2025-09-12",-1.46,{"date":1426,"open":1131,"high":952,"low":1118,"close":931,"change":698,"percent_change":699,"volume":1212,"transactions":9,"vwap":931},"2025-09-11",{"date":1428,"open":187,"high":228,"low":187,"close":932,"change":122,"percent_change":1429,"volume":1351,"transactions":9,"vwap":932},"2025-09-10",1.86,{"date":1431,"open":1118,"high":1117,"low":1206,"close":1132,"change":427,"percent_change":1432,"volume":897,"transactions":9,"vwap":1132},"2025-09-09",-0.67,{"date":1434,"open":1392,"high":1133,"low":1118,"close":1117,"change":342,"percent_change":1001,"volume":726,"transactions":9,"vwap":1117},"2025-09-08",{"date":1436,"open":1392,"high":1107,"low":1206,"close":1415,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1415},"2025-09-05",0.26,1.95,6100,{"date":1441,"open":1227,"high":1397,"low":1227,"close":187,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":187},"2025-09-04",-0.23,-1.7,7900,{"date":1446,"open":1127,"high":974,"low":1127,"close":1128,"change":1077,"percent_change":1447,"volume":1341,"transactions":9,"vwap":1128},"2025-09-03",0.59,{"date":1449,"open":1127,"high":1128,"low":1146,"close":1131,"change":107,"percent_change":1305,"volume":1450,"transactions":9,"vwap":1131},"2025-09-02",22600,{"date":1452,"open":1127,"high":1142,"low":1127,"close":1397,"change":657,"percent_change":513,"volume":1066,"transactions":9,"vwap":1397},"2025-08-29",{"date":1454,"open":1199,"high":1128,"low":1150,"close":1199,"change":112,"percent_change":210,"volume":1439,"transactions":9,"vwap":1199},"2025-08-28",{"date":1456,"open":1127,"high":1117,"low":1156,"close":1131,"change":814,"percent_change":66,"volume":1457,"transactions":9,"vwap":1131},"2025-08-27",10400,{"date":1459,"open":1127,"high":1206,"low":1150,"close":1146,"change":297,"percent_change":1217,"volume":1460,"transactions":9,"vwap":1146},"2025-08-26",2500,{"date":1462,"open":1223,"high":1118,"low":1216,"close":1145,"change":665,"percent_change":1151,"volume":909,"transactions":9,"vwap":1145},"2025-08-25",{"date":1464,"open":1227,"high":1127,"low":21,"close":1146,"change":822,"percent_change":1465,"volume":890,"transactions":9,"vwap":1146},"2025-08-22",1.37,{"date":1467,"open":1176,"high":1227,"low":1322,"close":1249,"change":734,"percent_change":1238,"volume":1468,"transactions":9,"vwap":1249},"2025-08-21",12900,{"date":1470,"open":1242,"high":1397,"low":1242,"close":1150,"change":112,"percent_change":845,"volume":993,"transactions":9,"vwap":1150},"2025-08-20",{"date":1472,"open":21,"high":1118,"low":1322,"close":1191,"change":1473,"percent_change":385,"volume":1474,"transactions":9,"vwap":1191},"2025-08-19",-0.12,18200,{"date":1476,"open":1150,"high":1132,"low":1268,"close":1206,"change":698,"percent_change":699,"volume":919,"transactions":9,"vwap":1206},"2025-08-18",{"date":1478,"open":1191,"high":1206,"low":1191,"close":1145,"change":420,"percent_change":1292,"volume":726,"transactions":9,"vwap":1145},"2025-08-15",{"date":1480,"open":1127,"high":1131,"low":1127,"close":1118,"change":836,"percent_change":971,"volume":1341,"transactions":9,"vwap":1118},"2025-08-14",{"date":1482,"open":1150,"high":1118,"low":1150,"close":1127,"change":880,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1127},"2025-08-13",0.83,15400,{"date":1486,"open":1156,"high":1150,"low":1215,"close":1207,"change":342,"percent_change":1251,"volume":1272,"transactions":9,"vwap":1207},"2025-08-12",{"date":1488,"open":1207,"high":1127,"low":21,"close":187,"change":857,"percent_change":857,"volume":1489,"transactions":9,"vwap":187},"2025-08-11",10300,{"date":1491,"open":18,"high":1118,"low":1333,"close":187,"change":1473,"percent_change":1492,"volume":868,"transactions":9,"vwap":187},"2025-08-08",-0.89,{"date":1494,"open":187,"high":1131,"low":1333,"close":1392,"change":1077,"percent_change":1495,"volume":944,"transactions":9,"vwap":1392},"2025-08-07",0.6,{"date":1497,"open":1242,"high":1199,"low":1250,"close":1216,"change":537,"percent_change":1498,"volume":944,"transactions":9,"vwap":1216},"2025-08-06",1.29,{"date":1500,"open":1215,"high":1149,"low":1311,"close":1215,"change":107,"percent_change":326,"volume":1334,"transactions":9,"vwap":1215},"2025-08-05",{"date":1502,"open":1250,"high":1250,"low":1259,"close":1312,"change":280,"percent_change":1503,"volume":791,"transactions":9,"vwap":1312},"2025-08-04",-0.98,{"date":1505,"open":1176,"high":1162,"low":1277,"close":1207,"change":657,"percent_change":1262,"volume":1506,"transactions":9,"vwap":1207},"2025-08-01",17700,{"date":1508,"open":1207,"high":1397,"low":1207,"close":1162,"change":420,"percent_change":1442,"volume":688,"transactions":9,"vwap":1162},"2025-07-31",{"date":1510,"open":18,"high":1206,"low":18,"close":17,"change":845,"percent_change":1211,"volume":1041,"transactions":9,"vwap":17},"2025-07-30",{"date":1512,"open":1207,"high":1132,"low":1207,"close":1118,"change":699,"percent_change":465,"volume":1263,"transactions":9,"vwap":1118},"2025-07-29",{"date":1514,"open":1308,"high":1118,"low":1191,"close":1146,"change":657,"percent_change":513,"volume":939,"transactions":9,"vwap":1146},"2025-07-28",{"date":1516,"open":1191,"high":1137,"low":1191,"close":1206,"change":687,"percent_change":779,"volume":1517,"transactions":9,"vwap":1206},"2025-07-25",17800,{"date":1519,"open":187,"high":1123,"low":187,"close":1118,"change":757,"percent_change":219,"volume":897,"transactions":9,"vwap":1118},"2025-07-24",{"date":1521,"open":187,"high":1118,"low":1308,"close":1206,"change":757,"percent_change":219,"volume":1044,"transactions":9,"vwap":1206},"2025-07-23",{"date":1523,"open":1145,"high":1145,"low":1297,"close":1223,"change":420,"percent_change":1292,"volume":837,"transactions":9,"vwap":1223},"2025-07-22",{"date":1525,"open":187,"high":1131,"low":1191,"close":1397,"change":1077,"percent_change":1495,"volume":1272,"transactions":9,"vwap":1397},"2025-07-21",{"date":1527,"open":1249,"high":1127,"low":1311,"close":1297,"change":665,"percent_change":1151,"volume":1528,"transactions":9,"vwap":1297},"2025-07-18",6000,{"date":1530,"open":1162,"high":187,"low":1315,"close":1308,"change":857,"percent_change":857,"volume":903,"transactions":9,"vwap":1308},"2025-07-17",{"date":1532,"open":1207,"high":1127,"low":1315,"close":1308,"change":649,"percent_change":1195,"volume":1533,"transactions":9,"vwap":1308},"2025-07-16",9300,{"date":1535,"open":17,"high":1173,"low":1297,"close":1132,"change":1536,"percent_change":1537,"volume":767,"transactions":9,"vwap":1132},"2025-07-15",0.16,1.21,{"date":1539,"open":1308,"high":1137,"low":1207,"close":1150,"change":401,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1150},"2025-07-14",-0.82,13100,{"date":1543,"open":1311,"high":1173,"low":1268,"close":1223,"change":822,"percent_change":1465,"volume":1544,"transactions":9,"vwap":1223},"2025-07-11",15000,{"date":1546,"open":1149,"high":1207,"low":1249,"close":1242,"change":845,"percent_change":1211,"volume":900,"transactions":9,"vwap":1242},"2025-07-10",{"date":1548,"open":1149,"high":1206,"low":1261,"close":1191,"change":427,"percent_change":1432,"volume":1549,"transactions":9,"vwap":1191},"2025-07-09",11300,{"date":1551,"open":1149,"high":1118,"low":1255,"close":1127,"change":1077,"percent_change":1495,"volume":1552,"transactions":9,"vwap":1127},"2025-07-08",24700,{"date":1554,"open":18,"high":1162,"low":1227,"close":1308,"change":751,"percent_change":1180,"volume":1555,"transactions":9,"vwap":1308},"2025-07-07",19200,{"date":1557,"open":1227,"high":1308,"low":1227,"close":1207,"change":699,"percent_change":465,"volume":1044,"transactions":9,"vwap":1207},"2025-07-03",{"date":1559,"open":1242,"high":1150,"low":1215,"close":1215,"change":107,"percent_change":326,"volume":1232,"transactions":9,"vwap":1215},"2025-07-02",{"date":1561,"open":1311,"high":1311,"low":1255,"close":1312,"change":687,"percent_change":779,"volume":174,"transactions":9,"vwap":1312},"2025-07-01",{"date":1563,"open":1283,"high":1149,"low":1564,"close":1311,"change":657,"percent_change":1262,"volume":776,"transactions":9,"vwap":1311},"2025-06-30",13.04,{"date":1566,"open":1304,"high":1149,"low":1276,"close":1242,"change":537,"percent_change":1567,"volume":915,"transactions":9,"vwap":1242},"2025-06-27",1.31,{"date":1569,"open":1155,"high":1255,"low":1277,"close":1365,"change":880,"percent_change":815,"volume":1444,"transactions":9,"vwap":1365},"2025-06-26",{"date":1571,"open":1155,"high":1155,"low":1277,"close":1277,"change":657,"percent_change":1572,"volume":1011,"transactions":9,"vwap":1277},"2025-06-25",-0.39,{"date":1574,"open":1271,"high":1280,"low":1277,"close":1575,"change":210,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-06-24",12.95,-0.54,23200,{"date":1579,"open":1155,"high":1260,"low":1277,"close":1260,"change":297,"percent_change":200,"volume":1323,"transactions":9,"vwap":1260},"2025-06-23",{"date":1581,"open":1266,"high":1250,"low":1266,"close":1304,"change":751,"percent_change":1180,"volume":1582,"transactions":9,"vwap":1304},"2025-06-20",14100,{"date":1584,"open":1575,"high":1255,"low":1575,"close":1259,"change":22,"percent_change":102,"volume":726,"transactions":9,"vwap":1259},"2025-06-18",{"date":1586,"open":1266,"high":1266,"low":1587,"close":1277,"change":880,"percent_change":1588,"volume":981,"transactions":9,"vwap":1277},"2025-06-17",12.79,0.86,{"date":1590,"open":1155,"high":1215,"low":1591,"close":1587,"change":1001,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1587},"2025-06-16",12.61,-3.33,46000,{"date":1595,"open":1191,"high":1146,"low":1312,"close":1333,"change":853,"percent_change":918,"volume":1596,"transactions":9,"vwap":1333},"2025-06-13",82700,{"date":1598,"open":1215,"high":1132,"low":1215,"close":1118,"change":836,"percent_change":971,"volume":1389,"transactions":9,"vwap":1118},"2025-06-12",{"date":1600,"open":1249,"high":1127,"low":1249,"close":1127,"change":22,"percent_change":1601,"volume":1014,"transactions":9,"vwap":1127},"2025-06-11",0.98,{"date":1603,"open":1304,"high":1127,"low":1304,"close":1227,"change":758,"percent_change":1604,"volume":1389,"transactions":9,"vwap":1227},"2025-06-10",1.07,{"date":1606,"open":1260,"high":1249,"low":1260,"close":1322,"change":112,"percent_change":845,"volume":1348,"transactions":9,"vwap":1322},"2025-06-09",{"date":1608,"open":1360,"high":1255,"low":1280,"close":1315,"change":22,"percent_change":45,"volume":981,"transactions":9,"vwap":1315},"2025-06-06",{"date":1610,"open":1271,"high":1360,"low":1611,"close":1280,"change":1284,"percent_change":1285,"volume":1152,"transactions":9,"vwap":1280},"2025-06-05",12.89,{"date":1613,"open":1155,"high":1249,"low":1277,"close":1249,"change":210,"percent_change":241,"volume":1330,"transactions":9,"vwap":1249},"2025-06-04",{"date":1615,"open":1280,"high":187,"low":1280,"close":1227,"change":22,"percent_change":23,"volume":1616,"transactions":9,"vwap":1227},"2025-06-03",22800,{"date":1618,"open":1575,"high":1255,"low":1575,"close":1315,"change":1077,"percent_change":625,"volume":1528,"transactions":9,"vwap":1315},"2025-06-02",{"date":1620,"open":1271,"high":1215,"low":1267,"close":1365,"change":112,"percent_change":845,"volume":1621,"transactions":9,"vwap":1365},"2025-05-30",30700,{"date":1623,"open":1575,"high":1176,"low":1575,"close":1260,"change":757,"percent_change":219,"volume":915,"transactions":9,"vwap":1260},"2025-05-29",{"date":1625,"open":1280,"high":1155,"low":1271,"close":1155,"change":734,"percent_change":609,"volume":900,"transactions":9,"vwap":1155},"2025-05-28",{"date":1627,"open":1575,"high":1249,"low":1267,"close":1255,"change":1180,"percent_change":1628,"volume":1400,"transactions":9,"vwap":1255},"2025-05-27",1.79,{"date":1630,"open":1631,"high":1283,"low":1632,"close":1633,"change":22,"percent_change":89,"volume":1634,"transactions":9,"vwap":1633},"2025-05-23",12.85,12.84,12.87,339400,{"date":1636,"open":1633,"high":1277,"low":1637,"close":1637,"change":369,"percent_change":1183,"volume":1638,"transactions":9,"vwap":1637},"2025-05-22",12.74,87600,{"date":1640,"open":1641,"high":1322,"low":1641,"close":1276,"change":342,"percent_change":1157,"volume":1642,"transactions":9,"vwap":1276},"2025-05-21",12.94,11900,{"date":1644,"open":1575,"high":1255,"low":1271,"close":1564,"change":836,"percent_change":147,"volume":1645,"transactions":9,"vwap":1564},"2025-05-20",3600,{"date":1647,"open":1611,"high":1155,"low":1611,"close":1266,"change":1536,"percent_change":953,"volume":1341,"transactions":9,"vwap":1266},"2025-05-19",{"date":1649,"open":1650,"high":1277,"low":1651,"close":1652,"change":687,"percent_change":958,"volume":976,"transactions":9,"vwap":1652},"2025-05-16",12.86,12.75,12.83,{"date":1654,"open":1650,"high":1277,"low":1652,"close":1631,"change":420,"percent_change":1442,"volume":1044,"transactions":9,"vwap":1631},"2025-05-15",{"date":1656,"open":1633,"high":1611,"low":1633,"close":26,"change":836,"percent_change":1657,"volume":1400,"transactions":9,"vwap":26},"2025-05-14",0.39,{"date":1659,"open":1652,"high":1633,"low":1652,"close":1652,"change":107,"percent_change":1660,"volume":1400,"transactions":9,"vwap":1652},"2025-05-13",0.47,{"date":1662,"open":1663,"high":1611,"low":1637,"close":1664,"change":1077,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-05-12",12.8,12.77,0.63,6900,{"date":1668,"open":1669,"high":1587,"low":1670,"close":1671,"change":699,"percent_change":1672,"volume":837,"transactions":9,"vwap":1671},"2025-05-09",12.7,12.6,12.69,0.55,{"date":1674,"open":1675,"high":1637,"low":1676,"close":1677,"change":757,"percent_change":1536,"volume":900,"transactions":9,"vwap":1677},"2025-05-08",12.67,12.58,12.62,{"date":1679,"open":1680,"high":1663,"low":1681,"close":1670,"change":853,"percent_change":1682,"volume":1549,"transactions":9,"vwap":1670},"2025-05-07",12.68,12.56,-1.33,{"date":1684,"open":1669,"high":1631,"low":1669,"close":1664,"change":687,"percent_change":958,"volume":781,"transactions":9,"vwap":1664},"2025-05-06",{"date":1686,"open":1687,"high":1631,"low":1687,"close":1587,"change":880,"percent_change":948,"volume":1666,"transactions":9,"vwap":1587},"2025-05-05",12.66,{"date":1689,"open":1680,"high":1680,"low":1680,"close":1680,"change":814,"percent_change":1690,"volume":837,"transactions":9,"vwap":1680},"2025-05-02",0.96,{"date":1692,"open":1670,"high":1687,"low":1681,"close":1681,"change":665,"percent_change":142,"volume":1066,"transactions":9,"vwap":1681},"2025-05-01",{"date":1694,"open":1670,"high":1670,"low":1695,"close":1696,"change":958,"percent_change":747,"volume":909,"transactions":9,"vwap":1696},"2025-04-30",12.44,12.52,{"date":1698,"open":1669,"high":1669,"low":1680,"close":1680,"change":751,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1680},"2025-04-29",0.24,3900,{"date":1702,"open":1680,"high":1680,"low":1591,"close":1703,"change":107,"percent_change":601,"volume":1014,"transactions":9,"vwap":1703},"2025-04-28",12.65,{"date":1705,"open":1677,"high":1706,"low":1707,"close":1708,"change":1077,"percent_change":290,"volume":944,"transactions":9,"vwap":1708},"2025-04-25",12.63,12.55,12.59,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":836,"percent_change":127,"volume":787,"transactions":9,"vwap":1713},"2025-04-24",12.57,12.5,12.51,{"date":1715,"open":1713,"high":1713,"low":1716,"close":1717,"change":107,"percent_change":601,"volume":748,"transactions":9,"vwap":1717},"2025-04-23",12.45,12.46,{"date":180,"open":176,"high":1719,"low":176,"close":1719,"change":698,"percent_change":1077,"volume":1720,"transactions":9,"vwap":1719},12.4,900]