[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YFFI":3,"homepage-market-summary":27,"stock-historical-YFFI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YFFI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Indexperts Yield Focused Fixed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.0001,0.48,"Monthly",{"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},9.5999,9.5,0.0999,1.05,650,10.38,9.4,2711.6845945139444,20.4,443,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":22,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},3770,1375932.833223,-3.66,"2025-04-28",[181,184,191,199,207,216,224,233,238,246,253,259,267,275,285,294,300,307,314,321,328,335,343,347,354,360,367,377,385,394,400,408,414,421,426,434,442,448,454,462,469,475,483,490,496,500,507,515,522,530,536,543,551,558,566,572,576,580,584,590,596,601,606,614,618,621,624,629,635,642,647,652,660,664,667,672,674,677,681,684,689,695,701,706,712,717,721,724,727,729,734,740,743,745,747,751,755,759,764,768,773,777,782,784,787,789,794,800,804,807,812,816,820,827,829,833,836,839,845,847,851,855,857,862,868,874,879,883,886,888,891,894,898,903,906,908,913,917,920,926,929,931,935,937,942,945,948,950,955,960,963,967,971,973,976,980,983,985,988,991,996,1001,1004,1006,1010,1014,1017,1022,1024,1027,1029,1033,1036,1039,1043,1045,1050,1054,1057,1062,1064,1066,1069,1072,1074,1077,1079,1082,1084,1087,1089,1091,1093,1095,1097,1102,1104,1108,1111,1114,1116,1119,1121,1123,1126,1129,1132,1134,1138,1143,1145,1149,1152,1154,1156,1159,1161,1163,1167,1173,1175,1177,1180,1182,1184,1186,1189,1193,1197,1200,1202,1206,1208,1211,1213,1215,1217,1221,1226,1229,1232,1235,1238,1241,1243,1247,1252,1254,1257,1260,1264,1267,1269,1272,1275,1277,1279,1282,1286,1291,1293,1295,1297,1300,1302,1304,1307,1309,1312,1316,1318,1321,1325,1327,1331,1333,1335,1338,1340,1345,1348,1350,1352,1354,1358,1360,1362,1364,1366,1369,1371,1373,1375,1378,1381,1383,1385,1387,1390,1394,1398,1403,1405,1408,1411,1413,1416,1420,1423,1426,1430,1436,1438,1440,1442,1445,1447,1449,1451,1454,1457,1460,1463,1466,1469,1471,1476,1479,1481,1486,1489,1491,1493,1495,1497,1500,1504,1507,1510,1513,1517,1519,1521,1524,1530,1534,1538,1540,1544,1546,1549,1551,1555,1557,1559,1562,1565,1568,1571,1574,1578,1581,1584,1588,1592],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},10,9.5987,{"date":185,"open":186,"high":18,"low":186,"close":18,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",9.42,0,211.0707,12,9.4222,{"date":192,"open":193,"high":193,"low":18,"close":18,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-06",9.55,0.015,0.16,1492.0707,14,9.5496,{"date":200,"open":186,"high":201,"low":23,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",9.485,0.0086,0.09,12258.0707,18,9.4121,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",9.61,9.4764,-0.022,-0.23,344.0707,27,9.5706,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",9.4984,0.0185,0.2,98.0707,20,9.4487,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",9.49,9.4799,-0.0201,-0.21,801.0707,19,9.5016,{"date":234,"open":18,"high":18,"low":18,"close":18,"change":170,"percent_change":235,"volume":236,"transactions":189,"vwap":237},"2026-09-29",-0.31,12.0707,9.502,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",9.53,-0.1099,-1.14,20.0707,15,9.5754,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":114,"volume":250,"transactions":251,"vwap":252},"2026-09-25",9.6399,0.0299,93.0707,16,9.6395,{"date":254,"open":209,"high":209,"low":209,"close":209,"change":255,"percent_change":256,"volume":257,"transactions":251,"vwap":258},"2026-09-24",-0.0009,-0.01,17.0707,9.6653,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":231,"vwap":266},"2026-09-23",9.64,9.6109,-0.1161,-1.19,532.0707,9.6539,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":70,"volume":273,"transactions":205,"vwap":274},"2026-09-22",9.66,9.78,9.727,0.0317,8486.0707,9.6768,{"date":276,"open":277,"high":270,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",9.695,9.62,9.6953,0.0253,0.26,1295.0707,29,9.691,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",9.76,9.67,-0.064,-0.66,648.0707,28,9.7355,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":257,"transactions":244,"vwap":299},"2026-09-17",9.734,0.0645,0.67,9.7197,{"date":301,"open":288,"high":288,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":251,"vwap":306},"2026-09-16",9.6695,-0.0105,-0.11,154.0707,9.6913,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":50,"volume":312,"transactions":214,"vwap":313},"2026-09-15",9.77,9.68,0.01,1816.0707,9.7295,{"date":315,"open":316,"high":316,"low":317,"close":288,"change":318,"percent_change":229,"volume":319,"transactions":214,"vwap":320},"2026-09-14",9.69,9.56,-0.02,1158.1327,9.6521,{"date":322,"open":323,"high":323,"low":316,"close":316,"change":324,"percent_change":325,"volume":326,"transactions":222,"vwap":327},"2026-09-11",9.8,0.0028,0.03,453.1017,9.8022,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":197,"vwap":334},"2026-09-10",9.6872,-0.0678,-0.7,14.1017,9.7263,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":91,"transactions":341,"vwap":342},"2026-09-09",9.75,9.755,-0.025,-0.26,21,9.7569,{"date":344,"open":270,"high":270,"low":270,"close":270,"change":318,"percent_change":345,"volume":222,"transactions":205,"vwap":346},"2026-09-08",-0.2,9.7927,{"date":348,"open":323,"high":349,"low":323,"close":323,"change":350,"percent_change":351,"volume":352,"transactions":283,"vwap":353},"2026-09-04",9.86,-0.0099,-0.1,6265,9.8563,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":325,"volume":358,"transactions":222,"vwap":359},"2026-09-03",9.8099,0.0031,78,9.8116,{"date":361,"open":323,"high":362,"low":323,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":205,"vwap":366},"2026-09-02",9.8068,0.0168,0.17,1622,9.8013,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",9.85,9.88,9.79,-0.0315,-0.32,2429,48,9.8432,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":311,"volume":382,"transactions":383,"vwap":384},"2026-08-31",9.9,9.8215,0.0013,239,17,9.8441,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",9.89,9.8202,-0.0784,-0.79,1771,9,9.8898,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":251,"transactions":189,"vwap":399},"2026-08-27",9.8986,0.0037,0.04,9.9167,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-26",9.8949,-0.0351,-0.35,26,11,9.9628,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":283,"transactions":189,"vwap":413},"2026-08-25",9.93,0.059,0.6,9.9563,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":251,"vwap":420},"2026-08-24",9.871,0.021,0.21,37,9.9022,{"date":422,"open":410,"high":410,"low":309,"close":369,"change":423,"percent_change":318,"volume":424,"transactions":283,"vwap":425},"2026-08-21",-0.0017,833,9.8355,{"date":427,"open":369,"high":428,"low":369,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":231,"vwap":433},"2026-08-20",9.9499,9.8517,-0.0452,-0.46,1589,9.9106,{"date":435,"open":436,"high":437,"low":323,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":292,"vwap":441},"2026-08-19",9.895,9.8969,0.0319,0.32,1101.404,9.8462,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":446,"volume":231,"transactions":392,"vwap":447},"2026-08-18",9.865,0.005,0.05,9.9184,{"date":449,"open":450,"high":451,"low":450,"close":349,"change":318,"percent_change":345,"volume":452,"transactions":222,"vwap":453},"2026-08-17",9.7705,9.91,2602,9.8957,{"date":455,"open":456,"high":457,"low":456,"close":370,"change":170,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-14",9.82,9.9999,-0.3,2564,24,9.8781,{"date":463,"open":464,"high":182,"low":451,"close":451,"change":465,"percent_change":466,"volume":467,"transactions":405,"vwap":468},"2026-08-13",9.99,0.045,0.46,559,9.9916,{"date":470,"open":387,"high":387,"low":444,"close":444,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":387},"2026-08-12",-0.015,-0.15,28396,13,{"date":476,"open":477,"high":370,"low":477,"close":370,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-11",9.81,0.035,0.36,411,23,9.8204,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":197,"vwap":489},"2026-08-10",9.845,-0.055,-0.56,704,9.8463,{"date":491,"open":410,"high":182,"low":379,"close":379,"change":492,"percent_change":220,"volume":493,"transactions":494,"vwap":495},"2026-08-07",0.02,921,31,9.9267,{"date":497,"open":370,"high":370,"low":370,"close":370,"change":318,"percent_change":345,"volume":498,"transactions":474,"vwap":499},"2026-08-06",21.04,9.9066,{"date":501,"open":477,"high":379,"low":477,"close":379,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-05",-0.0058,-0.06,447,35,9.8226,{"date":508,"open":349,"high":464,"low":323,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",9.9058,0.0608,0.62,3873,46,9.8618,{"date":516,"open":287,"high":485,"low":337,"close":485,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",0.0218,0.22,1706.304,34,9.7628,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",9.8232,-0.0602,-0.61,199,51,9.8668,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":398,"volume":534,"transactions":182,"vwap":535},"2026-07-30",9.8834,0.004,22,9.9273,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":474,"vwap":542},"2026-07-29",9.8794,-0.1006,-1.01,62,9.9072,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":244,"vwap":550},"2026-07-28",9.84,9.98,0.0714,0.72,10232,9.978,{"date":552,"open":546,"high":546,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":244,"vwap":557},"2026-07-27",9.9086,0.0237,0.24,212,9.9789,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":244,"vwap":565},"2026-07-24",9.97,9.8849,0.0249,0.25,254,9.9433,{"date":567,"open":323,"high":349,"low":568,"close":349,"change":569,"percent_change":404,"volume":570,"transactions":406,"vwap":571},"2026-07-23",9.7601,-0.035,743,9.7748,{"date":573,"open":379,"high":379,"low":436,"close":436,"change":318,"percent_change":345,"volume":574,"transactions":474,"vwap":575},"2026-07-22",252,9.9186,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":318,"percent_change":345,"volume":214,"transactions":205,"vwap":579},"2026-07-21",9.915,9.9401,{"date":581,"open":349,"high":582,"low":349,"close":582,"change":318,"percent_change":345,"volume":583,"transactions":383,"vwap":514},"2026-07-20",9.935,419,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":445,"percent_change":446,"volume":588,"transactions":205,"vwap":589},"2026-07-17",9.975,9.955,360.1,9.9992,{"date":591,"open":592,"high":593,"low":369,"close":593,"change":471,"percent_change":472,"volume":594,"transactions":474,"vwap":595},"2026-07-16",9.945,9.95,1184,9.8913,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":445,"percent_change":446,"volume":599,"transactions":460,"vwap":600},"2026-07-15",9.965,44,9.9591,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":465,"percent_change":604,"volume":292,"transactions":405,"vwap":605},"2026-07-14",9.96,0.45,9.9639,{"date":607,"open":608,"high":608,"low":578,"close":578,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-13",10.01,-0.04,-0.4,1470.447223,38,9.9546,{"date":615,"open":616,"high":598,"low":616,"close":587,"change":256,"percent_change":351,"volume":617,"transactions":9,"vwap":587},"2026-07-10",9.87,2200,{"date":619,"open":598,"high":598,"low":598,"close":598,"change":311,"percent_change":50,"volume":620,"transactions":9,"vwap":598},"2026-07-09",300,{"date":622,"open":587,"high":587,"low":587,"close":587,"change":256,"percent_change":351,"volume":623,"transactions":9,"vwap":587},"2026-07-08",100,{"date":625,"open":626,"high":598,"low":626,"close":598,"change":486,"percent_change":627,"volume":628,"transactions":9,"vwap":598},"2026-07-07",9.92,-0.55,2400,{"date":630,"open":631,"high":632,"low":451,"close":632,"change":633,"percent_change":563,"volume":634,"transactions":9,"vwap":632},"2026-07-06",9.94,10.02,0.025,40100,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-02",10.09,9.995,-0.009,-0.09,400,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":325,"volume":641,"transactions":9,"vwap":645},"2026-07-01",10.0050001,10.0039997,0.003,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":623,"transactions":9,"vwap":649},"2026-06-30",10.0010004,-0.045,-0.45,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":655},"2026-06-29",10.035,10.046,10.03,-0.044,-0.44,500,{"date":661,"open":182,"high":637,"low":182,"close":637,"change":194,"percent_change":662,"volume":663,"transactions":9,"vwap":637},"2026-06-26",0.15,800,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":194,"percent_change":662,"volume":623,"transactions":9,"vwap":666},"2026-06-25",10.075,{"date":668,"open":560,"high":669,"low":560,"close":669,"change":670,"percent_change":671,"volume":620,"transactions":9,"vwap":669},"2026-06-24",10.06,0.055,0.55,{"date":673,"open":644,"high":644,"low":644,"close":644,"change":311,"percent_change":50,"volume":623,"transactions":9,"vwap":644},"2026-06-23",{"date":675,"open":626,"high":638,"low":626,"close":638,"change":676,"percent_change":332,"volume":659,"transactions":9,"vwap":638},"2026-06-22",-0.07,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":412,"volume":623,"transactions":9,"vwap":679},"2026-06-18",10.065,0.06,{"date":682,"open":608,"high":608,"low":644,"close":644,"change":64,"percent_change":683,"volume":663,"transactions":9,"vwap":644},"2026-06-17",-0.5,{"date":685,"open":182,"high":686,"low":560,"close":686,"change":325,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-16",10.055,0.3,2100,{"date":690,"open":560,"high":691,"low":603,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-15",10.025,0.028,0.28,11700,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":174,"transactions":9,"vwap":698},"2026-06-12",10.05,9.997,-0.033,-0.33,{"date":702,"open":703,"high":703,"low":656,"close":656,"change":704,"percent_change":298,"volume":705,"transactions":9,"vwap":656},"2026-06-11",10.04,0.067,200,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":211,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-10",9.985,9.963,-0.22,1100,{"date":713,"open":370,"high":708,"low":370,"close":708,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":708},"2026-06-09",0.019,0.19,4600,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":195,"volume":623,"transactions":9,"vwap":719},"2026-06-08",9.966,0.016,{"date":722,"open":593,"high":593,"low":593,"close":593,"change":503,"percent_change":723,"volume":623,"transactions":9,"vwap":593},"2026-06-05",-0.6,{"date":725,"open":726,"high":726,"low":608,"close":608,"change":194,"percent_change":662,"volume":659,"transactions":9,"vwap":608},"2026-06-04",10.015,{"date":728,"open":410,"high":638,"low":410,"close":638,"change":318,"percent_change":345,"volume":623,"transactions":9,"vwap":638},"2026-06-03",{"date":730,"open":593,"high":669,"low":626,"close":726,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":726},"2026-06-02",0.057,0.57,10000,{"date":735,"open":631,"high":736,"low":631,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-01",9.958,-0.067,-0.67,1900,{"date":741,"open":603,"high":691,"low":410,"close":691,"change":311,"percent_change":50,"volume":742,"transactions":9,"vwap":691},"2026-05-29",5800,{"date":744,"open":182,"high":669,"low":182,"close":726,"change":318,"percent_change":345,"volume":663,"transactions":9,"vwap":726},"2026-05-28",{"date":746,"open":697,"high":697,"low":654,"close":654,"change":311,"percent_change":50,"volume":620,"transactions":9,"vwap":654},"2026-05-27",{"date":748,"open":691,"high":691,"low":691,"close":691,"change":749,"percent_change":750,"volume":623,"transactions":9,"vwap":691},"2026-05-26",0.075,0.75,{"date":752,"open":545,"high":464,"low":545,"close":593,"change":753,"percent_change":229,"volume":754,"transactions":9,"vwap":593},"2026-05-22",-0.021,11000,{"date":756,"open":410,"high":757,"low":349,"close":757,"change":646,"percent_change":325,"volume":758,"transactions":9,"vwap":757},"2026-05-21",9.971,600,{"date":760,"open":560,"high":656,"low":626,"close":761,"change":762,"percent_change":104,"volume":763,"transactions":9,"vwap":761},"2026-05-20",9.968,0.088,4100,{"date":765,"open":616,"high":370,"low":616,"close":370,"change":766,"percent_change":767,"volume":641,"transactions":9,"vwap":370},"2026-05-19",-0.051,-0.51,{"date":769,"open":608,"high":608,"low":770,"close":770,"change":771,"percent_change":772,"volume":705,"transactions":9,"vwap":770},"2026-05-18",9.931,-0.014,-0.14,{"date":774,"open":592,"high":592,"low":592,"close":592,"change":775,"percent_change":776,"volume":623,"transactions":9,"vwap":592},"2026-05-15",-0.059,-0.59,{"date":778,"open":779,"high":780,"low":645,"close":645,"change":781,"percent_change":503,"volume":641,"transactions":9,"vwap":645},"2026-05-14",10.1,10.11,-0.006,{"date":783,"open":608,"high":608,"low":608,"close":608,"change":445,"percent_change":446,"volume":623,"transactions":9,"vwap":608},"2026-05-13",{"date":785,"open":644,"high":644,"low":644,"close":644,"change":339,"percent_change":786,"volume":623,"transactions":9,"vwap":644},"2026-05-12",-0.25,{"date":788,"open":603,"high":656,"low":603,"close":656,"change":609,"percent_change":610,"volume":174,"transactions":9,"vwap":656},"2026-05-11",{"date":790,"open":791,"high":791,"low":792,"close":792,"change":478,"percent_change":793,"volume":620,"transactions":9,"vwap":792},"2026-05-08",10.18,10.07,0.35,{"date":795,"open":796,"high":791,"low":654,"close":654,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":654},"2026-05-07",10.15,-0.043,-0.43,1400,{"date":801,"open":464,"high":802,"low":464,"close":802,"change":803,"percent_change":148,"volume":620,"transactions":9,"vwap":802},"2026-05-06",10.078,0.073,{"date":805,"open":806,"high":779,"low":451,"close":644,"change":492,"percent_change":220,"volume":711,"transactions":9,"vwap":644},"2026-05-05",9.967,{"date":808,"open":632,"high":632,"low":708,"close":708,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":708},"2026-05-04",-0.037,-0.37,8900,{"date":813,"open":631,"high":814,"low":631,"close":814,"change":815,"percent_change":170,"volume":688,"transactions":9,"vwap":814},"2026-05-01",10.022,-0.003,{"date":817,"open":603,"high":691,"low":603,"close":691,"change":818,"percent_change":819,"volume":705,"transactions":9,"vwap":691},"2026-04-30",0.027,0.27,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-04-29",10.12,9.998,-0.092,-0.91,3500,{"date":828,"open":632,"high":637,"low":632,"close":637,"change":471,"percent_change":472,"volume":623,"transactions":9,"vwap":637},"2026-04-28",{"date":830,"open":697,"high":831,"low":697,"close":832,"change":339,"percent_change":786,"volume":763,"transactions":9,"vwap":832},"2026-04-27",10.21,10.105,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":492,"percent_change":220,"volume":620,"transactions":9,"vwap":835},"2026-04-24",10.13,{"date":837,"open":780,"high":780,"low":780,"close":780,"change":569,"percent_change":838,"volume":623,"transactions":9,"vwap":780},"2026-04-23",-0.34,{"date":840,"open":780,"high":841,"low":637,"close":842,"change":398,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-22",10.22,10.145,0.4,4400,{"date":846,"open":832,"high":832,"low":832,"close":832,"change":339,"percent_change":786,"volume":623,"transactions":9,"vwap":832},"2026-04-21",{"date":848,"open":849,"high":835,"low":779,"close":835,"change":170,"percent_change":458,"volume":850,"transactions":9,"vwap":835},"2026-04-20",10.125,1200,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":680,"percent_change":133,"volume":705,"transactions":9,"vwap":854},"2026-04-17",10.165,10.16,{"date":856,"open":779,"high":779,"low":779,"close":779,"change":256,"percent_change":351,"volume":623,"transactions":9,"vwap":779},"2026-04-16",{"date":858,"open":792,"high":859,"low":697,"close":780,"change":860,"percent_change":64,"volume":861,"transactions":9,"vwap":780},"2026-04-15",10.14,-0.005,21600,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":325,"percent_change":687,"volume":867,"transactions":9,"vwap":866},"2026-04-14",10.095,10.17,10.115,6200,{"date":869,"open":703,"high":870,"low":703,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-04-13",10.085,0.029,0.29,700,{"date":875,"open":779,"high":822,"low":876,"close":876,"change":877,"percent_change":878,"volume":628,"transactions":9,"vwap":876},"2026-04-10",10.056,-0.024,-0.24,{"date":880,"open":792,"high":637,"low":792,"close":881,"change":311,"percent_change":50,"volume":882,"transactions":9,"vwap":881},"2026-04-09",10.08,1500,{"date":884,"open":859,"high":859,"low":697,"close":792,"change":398,"percent_change":843,"volume":885,"transactions":9,"vwap":792},"2026-04-08",5900,{"date":887,"open":703,"high":703,"low":632,"close":656,"change":633,"percent_change":563,"volume":688,"transactions":9,"vwap":656},"2026-04-07",{"date":889,"open":703,"high":697,"low":644,"close":644,"change":170,"percent_change":458,"volume":890,"transactions":9,"vwap":644},"2026-04-06",1800,{"date":892,"open":669,"high":792,"low":654,"close":654,"change":692,"percent_change":693,"volume":893,"transactions":9,"vwap":654},"2026-04-02",1600,{"date":895,"open":608,"high":608,"low":560,"close":896,"change":781,"percent_change":503,"volume":897,"transactions":9,"vwap":896},"2026-04-01",10.007,8800,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":623,"transactions":9,"vwap":900},"2026-03-31",10.013,0.047,0.47,{"date":904,"open":719,"high":719,"low":719,"close":719,"change":905,"percent_change":680,"volume":623,"transactions":9,"vwap":719},"2026-03-30",0.006,{"date":907,"open":603,"high":603,"low":603,"close":603,"change":445,"percent_change":446,"volume":623,"transactions":9,"vwap":603},"2026-03-27",{"date":909,"open":626,"high":598,"low":370,"close":587,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":587},"2026-03-26",-0.085,-0.85,22800,{"date":914,"open":464,"high":703,"low":603,"close":703,"change":446,"percent_change":915,"volume":916,"transactions":9,"vwap":703},"2026-03-25",0.5,14600,{"date":918,"open":410,"high":182,"low":410,"close":464,"change":919,"percent_change":838,"volume":873,"transactions":9,"vwap":464},"2026-03-24",-0.034,{"date":921,"open":608,"high":691,"low":182,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-03-23",10.024,0.094,0.95,3400,{"date":927,"open":464,"high":464,"low":410,"close":410,"change":928,"percent_change":160,"volume":705,"transactions":9,"vwap":410},"2026-03-20",-0.135,{"date":930,"open":779,"high":779,"low":679,"close":679,"change":398,"percent_change":843,"volume":705,"transactions":9,"vwap":679},"2026-03-19",{"date":932,"open":780,"high":780,"low":691,"close":691,"change":933,"percent_change":93,"volume":934,"transactions":9,"vwap":691},"2026-03-18",-0.075,2000,{"date":936,"open":697,"high":779,"low":697,"close":779,"change":311,"percent_change":50,"volume":850,"transactions":9,"vwap":779},"2026-03-17",{"date":938,"open":864,"high":835,"low":637,"close":637,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":637},"2026-03-16",0.053,0.53,1300,{"date":943,"open":780,"high":780,"low":944,"close":944,"change":699,"percent_change":700,"volume":663,"transactions":9,"vwap":944},"2026-03-13",10.037,{"date":946,"open":854,"high":854,"low":792,"close":792,"change":503,"percent_change":776,"volume":947,"transactions":9,"vwap":792},"2026-03-12",9200,{"date":949,"open":637,"high":835,"low":637,"close":835,"change":471,"percent_change":472,"volume":620,"transactions":9,"vwap":835},"2026-03-11",{"date":951,"open":952,"high":952,"low":842,"close":842,"change":953,"percent_change":954,"volume":890,"transactions":9,"vwap":842},"2026-03-10",10.175,-0.08,-0.78,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":138,"volume":620,"transactions":9,"vwap":958},"2026-03-09",10.23,10.225,0.07,{"date":961,"open":865,"high":865,"low":962,"close":962,"change":609,"percent_change":109,"volume":620,"transactions":9,"vwap":962},"2026-03-06",10.155,{"date":964,"open":965,"high":966,"low":859,"close":966,"change":318,"percent_change":345,"volume":628,"transactions":9,"vwap":966},"2026-03-05",10.19,10.195,{"date":968,"open":969,"high":969,"low":970,"close":970,"change":187,"percent_change":187,"volume":623,"transactions":9,"vwap":970},"2026-03-04",10.25,10.215,{"date":972,"open":841,"high":957,"low":966,"close":970,"change":471,"percent_change":472,"volume":739,"transactions":9,"vwap":970},"2026-03-03",{"date":974,"open":957,"high":957,"low":957,"close":957,"change":503,"percent_change":975,"volume":623,"transactions":9,"vwap":957},"2026-03-02",-0.58,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":492,"percent_change":715,"volume":620,"transactions":9,"vwap":979},"2026-02-27",10.32,10.29,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":318,"percent_change":143,"volume":623,"transactions":9,"vwap":982},"2026-02-26",10.27,{"date":984,"open":979,"high":979,"low":979,"close":979,"change":256,"percent_change":351,"volume":623,"transactions":9,"vwap":979},"2026-02-25",{"date":986,"open":987,"high":987,"low":987,"close":987,"change":445,"percent_change":446,"volume":623,"transactions":9,"vwap":987},"2026-02-24",10.3,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":325,"percent_change":872,"volume":641,"transactions":9,"vwap":990},"2026-02-23",10.295,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":471,"percent_change":472,"volume":995,"transactions":9,"vwap":994},"2026-02-20",10.31,10.265,23000,{"date":997,"open":987,"high":993,"low":998,"close":999,"change":445,"percent_change":446,"volume":1000,"transactions":9,"vwap":999},"2026-02-19",10.24,10.28,2300,{"date":1002,"open":993,"high":993,"low":998,"close":1003,"change":187,"percent_change":187,"volume":844,"transactions":9,"vwap":1003},"2026-02-18",10.275,{"date":1005,"open":1003,"high":1003,"low":1003,"close":1003,"change":339,"percent_change":878,"volume":623,"transactions":9,"vwap":1003},"2026-02-17",{"date":1007,"open":978,"high":1008,"low":987,"close":987,"change":398,"percent_change":1009,"volume":934,"transactions":9,"vwap":987},"2026-02-13",10.33,0.39,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":940,"volume":623,"transactions":9,"vwap":1012},"2026-02-12",10.26,0.054,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":699,"percent_change":373,"volume":623,"transactions":9,"vwap":1016},"2026-02-11",10.206,{"date":1018,"open":998,"high":998,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":623,"transactions":9,"vwap":1019},"2026-02-10",10.239,0.044,0.43,{"date":1023,"open":841,"high":841,"low":965,"close":966,"change":492,"percent_change":220,"volume":873,"transactions":9,"vwap":966},"2026-02-09",{"date":1025,"open":1026,"high":1026,"low":796,"close":952,"change":860,"percent_change":64,"volume":850,"transactions":9,"vwap":952},"2026-02-06",10.193,{"date":1028,"open":791,"high":791,"low":791,"close":791,"change":1020,"percent_change":1021,"volume":623,"transactions":9,"vwap":791},"2026-02-05",{"date":1030,"open":22,"high":22,"low":1031,"close":1031,"change":639,"percent_change":640,"volume":1032,"transactions":9,"vwap":1031},"2026-02-04",10.136,13200,{"date":1034,"open":842,"high":842,"low":842,"close":842,"change":1035,"percent_change":318,"volume":623,"transactions":9,"vwap":842},"2026-02-03",-0.002,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":753,"percent_change":229,"volume":623,"transactions":9,"vwap":1038},"2026-02-02",10.147,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":646,"percent_change":325,"volume":628,"transactions":9,"vwap":1042},"2026-01-30",10.2,10.168,{"date":1044,"open":791,"high":791,"low":853,"close":853,"change":609,"percent_change":109,"volume":641,"transactions":9,"vwap":853},"2026-01-29",{"date":1046,"open":966,"high":1047,"low":865,"close":1048,"change":646,"percent_change":325,"volume":1049,"transactions":9,"vwap":1048},"2026-01-28",10.34,10.205,1700,{"date":1051,"open":970,"high":998,"low":1052,"close":1052,"change":1053,"percent_change":492,"volume":659,"transactions":9,"vwap":1052},"2026-01-27",10.202,0.002,{"date":1055,"open":1041,"high":1041,"low":1041,"close":1041,"change":1056,"percent_change":609,"volume":623,"transactions":9,"vwap":1041},"2026-01-26",-0.004,{"date":1058,"open":965,"high":1059,"low":965,"close":1059,"change":1060,"percent_change":555,"volume":1061,"transactions":9,"vwap":1059},"2026-01-23",10.204,0.024,7900,{"date":1063,"open":859,"high":791,"low":835,"close":791,"change":445,"percent_change":446,"volume":663,"transactions":9,"vwap":791},"2026-01-22",{"date":1065,"open":952,"high":952,"low":952,"close":952,"change":398,"percent_change":1009,"volume":623,"transactions":9,"vwap":952},"2026-01-21",{"date":1067,"open":791,"high":791,"low":1068,"close":1068,"change":775,"percent_change":975,"volume":882,"transactions":9,"vwap":1068},"2026-01-20",10.135,{"date":1070,"open":969,"high":969,"low":1071,"close":1071,"change":753,"percent_change":229,"volume":705,"transactions":9,"vwap":1071},"2026-01-16",10.194,{"date":1073,"open":969,"high":969,"low":970,"close":970,"change":187,"percent_change":187,"volume":873,"transactions":9,"vwap":970},"2026-01-15",{"date":1075,"open":998,"high":998,"low":965,"close":970,"change":194,"percent_change":662,"volume":1076,"transactions":9,"vwap":970},"2026-01-14",2900,{"date":1078,"open":998,"high":998,"low":854,"close":1041,"change":492,"percent_change":220,"volume":758,"transactions":9,"vwap":1041},"2026-01-13",{"date":1080,"open":1081,"high":1081,"low":791,"close":791,"change":471,"percent_change":472,"volume":659,"transactions":9,"vwap":791},"2026-01-12",10.209,{"date":1083,"open":966,"high":966,"low":966,"close":966,"change":187,"percent_change":187,"volume":705,"transactions":9,"vwap":966},"2026-01-09",{"date":1085,"open":1041,"high":957,"low":966,"close":966,"change":256,"percent_change":351,"volume":1086,"transactions":9,"vwap":966},"2026-01-08",13000,{"date":1088,"open":998,"high":998,"low":1048,"close":1048,"change":194,"percent_change":662,"volume":623,"transactions":9,"vwap":1048},"2026-01-07",{"date":1090,"open":965,"high":965,"low":965,"close":965,"change":860,"percent_change":64,"volume":623,"transactions":9,"vwap":965},"2026-01-06",{"date":1092,"open":957,"high":957,"low":966,"close":966,"change":492,"percent_change":220,"volume":620,"transactions":9,"vwap":966},"2026-01-05",{"date":1094,"open":952,"high":952,"low":952,"close":952,"change":187,"percent_change":187,"volume":623,"transactions":9,"vwap":952},"2026-01-02",{"date":1096,"open":952,"high":952,"low":952,"close":952,"change":318,"percent_change":345,"volume":705,"transactions":9,"vwap":952},"2025-12-31",{"date":1098,"open":841,"high":841,"low":854,"close":966,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":966},"2025-12-30",-0.065,-0.63,2800,{"date":1103,"open":999,"high":999,"low":1012,"close":1012,"change":633,"percent_change":555,"volume":711,"transactions":9,"vwap":1012},"2025-12-29",{"date":1105,"open":969,"high":969,"low":1106,"close":1106,"change":311,"percent_change":50,"volume":1107,"transactions":9,"vwap":1106},"2025-12-26",10.235,5600,{"date":1109,"open":1012,"high":1012,"low":958,"close":958,"change":325,"percent_change":872,"volume":1110,"transactions":9,"vwap":958},"2025-12-24",3800,{"date":1112,"open":865,"high":966,"low":865,"close":966,"change":187,"percent_change":187,"volume":1113,"transactions":9,"vwap":966},"2025-12-23",4500,{"date":1115,"open":854,"high":957,"low":796,"close":966,"change":194,"percent_change":662,"volume":850,"transactions":9,"vwap":966},"2025-12-22",{"date":1117,"open":998,"high":998,"low":791,"close":791,"change":64,"percent_change":1118,"volume":659,"transactions":9,"vwap":791},"2025-12-19",-0.49,{"date":1120,"open":957,"high":957,"low":957,"close":957,"change":398,"percent_change":1009,"volume":623,"transactions":9,"vwap":957},"2025-12-18",{"date":1122,"open":841,"high":841,"low":854,"close":965,"change":860,"percent_change":64,"volume":711,"transactions":9,"vwap":965},"2025-12-17",{"date":1124,"open":966,"high":966,"low":965,"close":966,"change":445,"percent_change":446,"volume":1125,"transactions":9,"vwap":966},"2025-12-16",15300,{"date":1127,"open":1048,"high":1048,"low":865,"close":965,"change":311,"percent_change":50,"volume":1128,"transactions":9,"vwap":965},"2025-12-15",2600,{"date":1130,"open":854,"high":791,"low":854,"close":791,"change":170,"percent_change":1131,"volume":934,"transactions":9,"vwap":791},"2025-12-12",-0.29,{"date":1133,"open":841,"high":841,"low":831,"close":831,"change":860,"percent_change":64,"volume":1101,"transactions":9,"vwap":831},"2025-12-11",{"date":1135,"open":970,"high":970,"low":970,"close":970,"change":1136,"percent_change":1137,"volume":623,"transactions":9,"vwap":970},"2025-12-10",0.072,0.71,{"date":1139,"open":796,"high":796,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":641,"transactions":9,"vwap":1140},"2025-12-09",10.143,-0.017,-0.17,{"date":1144,"open":854,"high":854,"low":854,"close":854,"change":318,"percent_change":345,"volume":623,"transactions":9,"vwap":854},"2025-12-08",{"date":1146,"open":1147,"high":1147,"low":865,"close":791,"change":781,"percent_change":503,"volume":1148,"transactions":9,"vwap":791},"2025-12-05",10.219,5100,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":919,"percent_change":700,"volume":623,"transactions":9,"vwap":1151},"2025-12-04",10.186,{"date":1153,"open":841,"high":841,"low":841,"close":841,"change":492,"percent_change":220,"volume":623,"transactions":9,"vwap":841},"2025-12-03",{"date":1155,"open":841,"high":841,"low":1041,"close":1041,"change":633,"percent_change":563,"volume":641,"transactions":9,"vwap":1041},"2025-12-02",{"date":1157,"open":965,"high":965,"low":952,"close":952,"change":650,"percent_change":658,"volume":1158,"transactions":9,"vwap":952},"2025-12-01",15800,{"date":1160,"open":841,"high":841,"low":841,"close":841,"change":170,"percent_change":1131,"volume":641,"transactions":9,"vwap":841},"2025-11-28",{"date":1162,"open":998,"high":969,"low":998,"close":969,"change":256,"percent_change":351,"volume":844,"transactions":9,"vwap":969},"2025-11-26",{"date":1164,"open":1165,"high":1012,"low":1165,"close":1012,"change":1166,"percent_change":418,"volume":641,"transactions":9,"vwap":1012},"2025-11-25",10.221,0.022,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":641,"transactions":9,"vwap":1170},"2025-11-24",10.191,10.238,0.018,0.18,{"date":1174,"open":998,"high":998,"low":841,"close":841,"change":398,"percent_change":1009,"volume":705,"transactions":9,"vwap":841},"2025-11-21",{"date":1176,"open":965,"high":965,"low":791,"close":791,"change":492,"percent_change":220,"volume":705,"transactions":9,"vwap":791},"2025-11-20",{"date":1178,"open":791,"high":1041,"low":854,"close":854,"change":318,"percent_change":345,"volume":1179,"transactions":9,"vwap":854},"2025-11-19",4200,{"date":1181,"open":791,"high":791,"low":791,"close":791,"change":194,"percent_change":662,"volume":623,"transactions":9,"vwap":791},"2025-11-18",{"date":1183,"open":853,"high":853,"low":853,"close":853,"change":860,"percent_change":64,"volume":623,"transactions":9,"vwap":853},"2025-11-17",{"date":1185,"open":865,"high":865,"low":865,"close":865,"change":187,"percent_change":187,"volume":623,"transactions":9,"vwap":865},"2025-11-14",{"date":1187,"open":1041,"high":1041,"low":865,"close":865,"change":1099,"percent_change":1188,"volume":1000,"transactions":9,"vwap":865},"2025-11-13",-0.64,{"date":1190,"open":831,"high":969,"low":831,"close":1106,"change":446,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1106},"2025-11-12",0.49,900,{"date":1194,"open":1041,"high":957,"low":865,"close":1195,"change":492,"percent_change":220,"volume":1196,"transactions":9,"vwap":1195},"2025-11-11",10.185,34500,{"date":1198,"open":965,"high":965,"low":853,"close":853,"change":318,"percent_change":345,"volume":1199,"transactions":9,"vwap":853},"2025-11-10",20700,{"date":1201,"open":1195,"high":1195,"low":1195,"close":1195,"change":860,"percent_change":64,"volume":705,"transactions":9,"vwap":1195},"2025-11-07",{"date":1203,"open":965,"high":831,"low":865,"close":965,"change":670,"percent_change":1204,"volume":1205,"transactions":9,"vwap":965},"2025-11-06",0.54,12200,{"date":1207,"open":796,"high":796,"low":1068,"close":1068,"change":609,"percent_change":109,"volume":873,"transactions":9,"vwap":1068},"2025-11-05",{"date":1209,"open":965,"high":965,"low":952,"close":952,"change":187,"percent_change":187,"volume":1210,"transactions":9,"vwap":952},"2025-11-04",46800,{"date":1212,"open":831,"high":831,"low":952,"close":952,"change":339,"percent_change":786,"volume":705,"transactions":9,"vwap":952},"2025-11-03",{"date":1214,"open":957,"high":957,"low":1041,"close":1041,"change":318,"percent_change":345,"volume":620,"transactions":9,"vwap":1041},"2025-10-31",{"date":1216,"open":969,"high":1012,"low":841,"close":841,"change":609,"percent_change":109,"volume":174,"transactions":9,"vwap":841},"2025-10-30",{"date":1218,"open":1012,"high":1012,"low":1012,"close":1012,"change":1219,"percent_change":1220,"volume":623,"transactions":9,"vwap":1012},"2025-10-29",-0.095,-0.92,{"date":1222,"open":1047,"high":1223,"low":1047,"close":1223,"change":478,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2025-10-28",10.355,0.34,3100,{"date":1227,"open":978,"high":1228,"low":978,"close":978,"change":646,"percent_change":325,"volume":659,"transactions":9,"vwap":978},"2025-10-27",10.35,{"date":1230,"open":978,"high":978,"low":1231,"close":1231,"change":818,"percent_change":281,"volume":705,"transactions":9,"vwap":1231},"2025-10-24",10.317,{"date":1233,"open":979,"high":979,"low":979,"close":979,"change":1141,"percent_change":1234,"volume":623,"transactions":9,"vwap":979},"2025-10-23",-0.16,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":815,"percent_change":170,"volume":623,"transactions":9,"vwap":1237},"2025-10-22",10.307,{"date":1239,"open":999,"high":993,"low":999,"close":993,"change":492,"percent_change":715,"volume":1240,"transactions":9,"vwap":993},"2025-10-21",20600,{"date":1242,"open":979,"high":979,"low":979,"close":979,"change":194,"percent_change":662,"volume":623,"transactions":9,"vwap":979},"2025-10-20",{"date":1244,"open":1245,"high":1245,"low":1003,"close":1003,"change":1246,"percent_change":786,"volume":620,"transactions":9,"vwap":1003},"2025-10-17",10.309,-0.026,{"date":1248,"open":999,"high":1008,"low":999,"close":1249,"change":1250,"percent_change":1251,"volume":882,"transactions":9,"vwap":1249},"2025-10-16",10.301,0.066,0.64,{"date":1253,"open":1106,"high":1106,"low":1106,"close":1106,"change":318,"percent_change":345,"volume":623,"transactions":9,"vwap":1106},"2025-10-15",{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":187,"percent_change":187,"volume":623,"transactions":9,"vwap":1256},"2025-10-14",10.255,{"date":1258,"open":957,"high":1256,"low":957,"close":1256,"change":633,"percent_change":555,"volume":1259,"transactions":9,"vwap":1256},"2025-10-13",5400,{"date":1261,"open":998,"high":982,"low":1262,"close":957,"change":398,"percent_change":1009,"volume":1263,"transactions":9,"vwap":957},"2025-10-10",10.227,2700,{"date":1265,"open":1041,"high":1041,"low":965,"close":965,"change":471,"percent_change":472,"volume":1266,"transactions":9,"vwap":965},"2025-10-09",9900,{"date":1268,"open":791,"high":1048,"low":791,"close":1048,"change":860,"percent_change":64,"volume":174,"transactions":9,"vwap":1048},"2025-10-08",{"date":1270,"open":831,"high":998,"low":831,"close":831,"change":318,"percent_change":345,"volume":1271,"transactions":9,"vwap":831},"2025-10-07",6500,{"date":1273,"open":1274,"high":957,"low":841,"close":957,"change":492,"percent_change":220,"volume":663,"transactions":9,"vwap":957},"2025-10-06",10.228,{"date":1276,"open":998,"high":998,"low":831,"close":831,"change":318,"percent_change":345,"volume":1192,"transactions":9,"vwap":831},"2025-10-03",{"date":1278,"open":969,"high":969,"low":957,"close":957,"change":492,"percent_change":220,"volume":893,"transactions":9,"vwap":957},"2025-10-02",{"date":1280,"open":831,"high":831,"low":831,"close":831,"change":311,"percent_change":50,"volume":1281,"transactions":9,"vwap":831},"2025-10-01",5000,{"date":1283,"open":998,"high":998,"low":1041,"close":1041,"change":1284,"percent_change":1285,"volume":659,"transactions":9,"vwap":1041},"2025-09-30",0.023,0.23,{"date":1287,"open":1041,"high":1041,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":705,"transactions":9,"vwap":1288},"2025-09-29",10.177,-0.013,-0.13,{"date":1292,"open":965,"high":965,"low":965,"close":965,"change":256,"percent_change":351,"volume":623,"transactions":9,"vwap":965},"2025-09-26",{"date":1294,"open":841,"high":841,"low":1041,"close":1041,"change":339,"percent_change":878,"volume":705,"transactions":9,"vwap":1041},"2025-09-25",{"date":1296,"open":957,"high":998,"low":958,"close":958,"change":569,"percent_change":838,"volume":758,"transactions":9,"vwap":958},"2025-09-24",{"date":1298,"open":969,"high":999,"low":1299,"close":1012,"change":680,"percent_change":133,"volume":659,"transactions":9,"vwap":1012},"2025-09-23",10.243,{"date":1301,"open":1048,"high":831,"low":1041,"close":1041,"change":1099,"percent_change":1100,"volume":739,"transactions":9,"vwap":1041},"2025-09-22",{"date":1303,"open":987,"high":987,"low":1012,"close":994,"change":860,"percent_change":64,"volume":174,"transactions":9,"vwap":994},"2025-09-19",{"date":1305,"open":999,"high":999,"low":982,"close":982,"change":1306,"percent_change":458,"volume":711,"transactions":9,"vwap":982},"2025-09-18",-0.031,{"date":1308,"open":978,"high":978,"low":982,"close":1249,"change":771,"percent_change":772,"volume":711,"transactions":9,"vwap":1249},"2025-09-17",{"date":1310,"open":993,"high":1008,"low":993,"close":1311,"change":1284,"percent_change":518,"volume":947,"transactions":9,"vwap":1311},"2025-09-16",10.315,{"date":1313,"open":978,"high":978,"low":969,"close":1314,"change":818,"percent_change":281,"volume":1315,"transactions":9,"vwap":1314},"2025-09-15",10.292,18900,{"date":1317,"open":987,"high":987,"low":994,"close":994,"change":609,"percent_change":109,"volume":620,"transactions":9,"vwap":994},"2025-09-12",{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":398,"percent_change":1009,"volume":623,"transactions":9,"vwap":1320},"2025-09-11",10.305,{"date":1322,"open":1323,"high":999,"low":831,"close":994,"change":325,"percent_change":872,"volume":1324,"transactions":9,"vwap":994},"2025-09-10",10.273,7000,{"date":1326,"open":965,"high":1106,"low":965,"close":1106,"change":256,"percent_change":351,"volume":705,"transactions":9,"vwap":1106},"2025-09-09",{"date":1328,"open":1041,"high":969,"low":1041,"close":1329,"change":446,"percent_change":1191,"volume":1330,"transactions":9,"vwap":1329},"2025-09-08",10.245,4700,{"date":1332,"open":966,"high":966,"low":966,"close":966,"change":492,"percent_change":220,"volume":705,"transactions":9,"vwap":966},"2025-09-05",{"date":1334,"open":779,"high":1041,"low":779,"close":952,"change":446,"percent_change":1191,"volume":1271,"transactions":9,"vwap":952},"2025-09-04",{"date":1336,"open":792,"high":835,"low":792,"close":849,"change":325,"percent_change":687,"volume":1337,"transactions":9,"vwap":849},"2025-09-03",19400,{"date":1339,"open":697,"high":779,"low":697,"close":864,"change":699,"percent_change":700,"volume":1049,"transactions":9,"vwap":864},"2025-09-02",{"date":1341,"open":849,"high":1342,"low":822,"close":1342,"change":1343,"percent_change":1344,"volume":1263,"transactions":9,"vwap":1342},"2025-08-29",10.128,-0.012,-0.12,{"date":1346,"open":1347,"high":791,"low":1068,"close":859,"change":339,"percent_change":786,"volume":758,"transactions":9,"vwap":859},"2025-08-28",10.179,{"date":1349,"open":835,"high":853,"low":835,"close":853,"change":187,"percent_change":187,"volume":174,"transactions":9,"vwap":853},"2025-08-27",{"date":1351,"open":853,"high":853,"low":853,"close":853,"change":398,"percent_change":843,"volume":623,"transactions":9,"vwap":853},"2025-08-26",{"date":1353,"open":792,"high":849,"low":669,"close":849,"change":170,"percent_change":458,"volume":663,"transactions":9,"vwap":849},"2025-08-25",{"date":1355,"open":859,"high":962,"low":859,"close":962,"change":1356,"percent_change":1357,"volume":1076,"transactions":9,"vwap":962},"2025-08-22",0.08,0.79,{"date":1359,"open":666,"high":666,"low":666,"close":666,"change":64,"percent_change":1118,"volume":623,"transactions":9,"vwap":666},"2025-08-21",{"date":1361,"open":780,"high":849,"low":780,"close":849,"change":445,"percent_change":446,"volume":1113,"transactions":9,"vwap":849},"2025-08-20",{"date":1363,"open":822,"high":822,"low":822,"close":822,"change":318,"percent_change":345,"volume":850,"transactions":9,"vwap":822},"2025-08-19",{"date":1365,"open":835,"high":859,"low":822,"close":859,"change":398,"percent_change":843,"volume":873,"transactions":9,"vwap":859},"2025-08-18",{"date":1367,"open":822,"high":1368,"low":779,"close":779,"change":187,"percent_change":187,"volume":844,"transactions":9,"vwap":779},"2025-08-15",10.159,{"date":1370,"open":779,"high":779,"low":779,"close":779,"change":170,"percent_change":458,"volume":623,"transactions":9,"vwap":779},"2025-08-14",{"date":1372,"open":835,"high":835,"low":835,"close":835,"change":633,"percent_change":563,"volume":623,"transactions":9,"vwap":835},"2025-08-13",{"date":1374,"open":832,"high":832,"low":832,"close":832,"change":905,"percent_change":680,"volume":623,"transactions":9,"vwap":832},"2025-08-12",{"date":1376,"open":832,"high":832,"low":792,"close":1377,"change":533,"percent_change":398,"volume":941,"transactions":9,"vwap":1377},"2025-08-11",10.099,{"date":1379,"open":835,"high":859,"low":864,"close":864,"change":1099,"percent_change":1188,"volume":1380,"transactions":9,"vwap":864},"2025-08-08",6900,{"date":1382,"open":796,"high":854,"low":881,"close":854,"change":325,"percent_change":687,"volume":641,"transactions":9,"vwap":854},"2025-08-07",{"date":1384,"open":881,"high":835,"low":881,"close":835,"change":311,"percent_change":50,"volume":705,"transactions":9,"vwap":835},"2025-08-06",{"date":1386,"open":796,"high":854,"low":822,"close":822,"change":64,"percent_change":1118,"volume":1110,"transactions":9,"vwap":822},"2025-08-05",{"date":1388,"open":796,"high":865,"low":796,"close":865,"change":465,"percent_change":1389,"volume":663,"transactions":9,"vwap":865},"2025-08-04",0.44,{"date":1391,"open":697,"high":849,"low":697,"close":849,"change":1392,"percent_change":1393,"volume":663,"transactions":9,"vwap":849},"2025-08-01",0.101,1.01,{"date":1395,"open":464,"high":697,"low":464,"close":922,"change":1396,"percent_change":1397,"volume":641,"transactions":9,"vwap":922},"2025-07-31",0.011,0.11,{"date":1399,"open":703,"high":703,"low":900,"close":900,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":900},"2025-07-30",-0.072,-0.71,6800,{"date":1404,"open":870,"high":870,"low":870,"close":870,"change":633,"percent_change":563,"volume":623,"transactions":9,"vwap":870},"2025-07-29",{"date":1406,"open":1407,"high":1407,"low":691,"close":669,"change":194,"percent_change":662,"volume":882,"transactions":9,"vwap":669},"2025-07-28",10.069,{"date":1409,"open":656,"high":1410,"low":656,"close":1410,"change":633,"percent_change":563,"volume":1148,"transactions":9,"vwap":1410},"2025-07-25",10.045,{"date":1412,"open":632,"high":632,"low":632,"close":632,"change":256,"percent_change":351,"volume":623,"transactions":9,"vwap":632},"2025-07-24",{"date":1414,"open":656,"high":881,"low":656,"close":656,"change":569,"percent_change":404,"volume":1415,"transactions":9,"vwap":656},"2025-07-23",11300,{"date":1417,"open":632,"high":679,"low":632,"close":679,"change":1418,"percent_change":1419,"volume":705,"transactions":9,"vwap":679},"2025-07-22",0.041,0.41,{"date":1421,"open":669,"high":669,"low":922,"close":922,"change":1422,"percent_change":1009,"volume":705,"transactions":9,"vwap":922},"2025-07-21",0.039,{"date":1424,"open":1425,"high":1425,"low":708,"close":708,"change":714,"percent_change":715,"volume":620,"transactions":9,"vwap":708},"2025-07-18",10.029,{"date":1427,"open":631,"high":1428,"low":631,"close":719,"change":1429,"percent_change":676,"volume":941,"transactions":9,"vwap":719},"2025-07-17",10.012,-0.007,{"date":1431,"open":410,"high":1432,"low":410,"close":1433,"change":1434,"percent_change":1435,"volume":873,"transactions":9,"vwap":1433},"2025-07-16",9.999,9.973,0.038,0.38,{"date":1437,"open":560,"high":560,"low":387,"close":582,"change":609,"percent_change":610,"volume":799,"transactions":9,"vwap":582},"2025-07-15",{"date":1439,"open":608,"high":608,"low":410,"close":586,"change":860,"percent_change":64,"volume":641,"transactions":9,"vwap":586},"2025-07-14",{"date":1441,"open":593,"high":546,"low":593,"close":546,"change":609,"percent_change":610,"volume":623,"transactions":9,"vwap":546},"2025-07-11",{"date":1443,"open":1444,"high":669,"low":603,"close":632,"change":318,"percent_change":345,"volume":1281,"transactions":9,"vwap":632},"2025-07-10",10.059,{"date":1446,"open":182,"high":703,"low":560,"close":703,"change":680,"percent_change":412,"volume":799,"transactions":9,"vwap":703},"2025-07-09",{"date":1448,"open":410,"high":546,"low":410,"close":546,"change":471,"percent_change":472,"volume":873,"transactions":9,"vwap":546},"2025-07-08",{"date":1450,"open":603,"high":638,"low":603,"close":638,"change":471,"percent_change":472,"volume":705,"transactions":9,"vwap":638},"2025-07-07",{"date":1452,"open":603,"high":608,"low":603,"close":608,"change":569,"percent_change":404,"volume":1453,"transactions":9,"vwap":608},"2025-07-03",6400,{"date":1455,"open":182,"high":637,"low":464,"close":1410,"change":533,"percent_change":398,"volume":1456,"transactions":9,"vwap":1410},"2025-07-02",10100,{"date":1458,"open":182,"high":1459,"low":182,"close":1459,"change":775,"percent_change":975,"volume":705,"transactions":9,"vwap":1459},"2025-07-01",10.041,{"date":1461,"open":669,"high":779,"low":669,"close":779,"change":1462,"percent_change":20,"volume":1000,"transactions":9,"vwap":779},"2025-06-30",0.105,{"date":1464,"open":560,"high":703,"low":560,"close":638,"change":1465,"percent_change":242,"volume":758,"transactions":9,"vwap":638},"2025-06-27",-0.115,{"date":1467,"open":780,"high":780,"low":780,"close":780,"change":959,"percent_change":1468,"volume":705,"transactions":9,"vwap":780},"2025-06-26",0.7,{"date":1470,"open":560,"high":881,"low":560,"close":703,"change":639,"percent_change":640,"volume":663,"transactions":9,"vwap":703},"2025-06-25",{"date":1472,"open":560,"high":835,"low":603,"close":1473,"change":1474,"percent_change":1224,"volume":1475,"transactions":9,"vwap":1473},"2025-06-24",10.049,0.034,15000,{"date":1477,"open":603,"high":726,"low":603,"close":726,"change":901,"percent_change":902,"volume":1478,"transactions":9,"vwap":726},"2025-06-23",11600,{"date":1480,"open":631,"high":608,"low":370,"close":761,"change":860,"percent_change":64,"volume":659,"transactions":9,"vwap":761},"2025-06-20",{"date":1482,"open":546,"high":464,"low":631,"close":1433,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1433},"2025-06-18",0.013,0.13,21700,{"date":1487,"open":1488,"high":464,"low":379,"close":603,"change":318,"percent_change":345,"volume":1128,"transactions":9,"vwap":603},"2025-06-17",9.964,{"date":1490,"open":464,"high":464,"low":603,"close":546,"change":478,"percent_change":793,"volume":1259,"transactions":9,"vwap":546},"2025-06-16",{"date":1492,"open":592,"high":592,"low":592,"close":592,"change":650,"percent_change":651,"volume":623,"transactions":9,"vwap":592},"2025-06-13",{"date":1494,"open":464,"high":464,"low":464,"close":464,"change":446,"percent_change":915,"volume":187,"transactions":9,"vwap":464},"2025-06-12",{"date":1496,"open":387,"high":603,"low":387,"close":631,"change":311,"percent_change":50,"volume":1192,"transactions":9,"vwap":631},"2025-06-11",{"date":1498,"open":370,"high":631,"low":616,"close":410,"change":170,"percent_change":458,"volume":1499,"transactions":9,"vwap":410},"2025-06-10",4800,{"date":1501,"open":436,"high":560,"low":436,"close":603,"change":749,"percent_change":1502,"volume":1503,"transactions":9,"vwap":603},"2025-06-09",0.76,27900,{"date":1505,"open":410,"high":593,"low":1506,"close":1506,"change":609,"percent_change":610,"volume":941,"transactions":9,"vwap":1506},"2025-06-06",9.885,{"date":1508,"open":593,"high":593,"low":626,"close":1509,"change":445,"percent_change":446,"volume":1380,"transactions":9,"vwap":1509},"2025-06-05",9.925,{"date":1511,"open":593,"high":560,"low":626,"close":626,"change":670,"percent_change":1512,"volume":1259,"transactions":9,"vwap":626},"2025-06-04",0.56,{"date":1514,"open":1515,"high":1515,"low":444,"close":444,"change":194,"percent_change":662,"volume":1516,"transactions":9,"vwap":444},"2025-06-03",9.929,6000,{"date":1518,"open":616,"high":379,"low":369,"close":369,"change":650,"percent_change":651,"volume":867,"transactions":9,"vwap":369},"2025-06-02",{"date":1520,"open":626,"high":626,"low":436,"close":436,"change":492,"percent_change":220,"volume":1148,"transactions":9,"vwap":436},"2025-05-30",{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1289,"percent_change":1290,"volume":623,"transactions":9,"vwap":1523},"2025-05-29",9.875,{"date":1525,"open":444,"high":1526,"low":349,"close":1527,"change":1528,"percent_change":373,"volume":1529,"transactions":9,"vwap":1527},"2025-05-28",9.909,9.888,-0.032,20200,{"date":1531,"open":451,"high":560,"low":451,"close":626,"change":1532,"percent_change":1533,"volume":1271,"transactions":9,"vwap":626},"2025-05-27",0.095,0.97,{"date":1535,"open":545,"high":369,"low":1536,"close":1536,"change":486,"percent_change":487,"volume":1537,"transactions":9,"vwap":1536},"2025-05-23",9.825,47800,{"date":1539,"open":370,"high":370,"low":370,"close":370,"change":749,"percent_change":1502,"volume":1259,"transactions":9,"vwap":370},"2025-05-22",{"date":1541,"open":456,"high":387,"low":1542,"close":1542,"change":503,"percent_change":526,"volume":1543,"transactions":9,"vwap":1542},"2025-05-21",9.805,203100,{"date":1545,"open":456,"high":379,"low":456,"close":444,"change":256,"percent_change":351,"volume":711,"transactions":9,"vwap":444},"2025-05-20",{"date":1547,"open":456,"high":370,"low":456,"close":1523,"change":445,"percent_change":446,"volume":1548,"transactions":9,"vwap":1523},"2025-05-19",9400,{"date":1550,"open":626,"high":626,"low":616,"close":616,"change":64,"percent_change":683,"volume":890,"transactions":9,"vwap":616},"2025-05-16",{"date":1552,"open":456,"high":626,"low":456,"close":626,"change":50,"percent_change":1553,"volume":1554,"transactions":9,"vwap":626},"2025-05-15",1.02,20500,{"date":1556,"open":616,"high":1523,"low":456,"close":456,"change":676,"percent_change":1401,"volume":1548,"transactions":9,"vwap":456},"2025-05-14",{"date":1558,"open":456,"high":379,"low":456,"close":387,"change":959,"percent_change":1137,"volume":1380,"transactions":9,"vwap":387},"2025-05-13",{"date":1560,"open":603,"high":560,"low":456,"close":456,"change":503,"percent_change":526,"volume":1561,"transactions":9,"vwap":456},"2025-05-12",14700,{"date":1563,"open":631,"high":631,"low":370,"close":370,"change":445,"percent_change":446,"volume":1564,"transactions":9,"vwap":370},"2025-05-09",3900,{"date":1566,"open":410,"high":410,"low":1523,"close":1523,"change":471,"percent_change":472,"volume":1567,"transactions":9,"vwap":1523},"2025-05-08",4900,{"date":1569,"open":631,"high":593,"low":545,"close":387,"change":311,"percent_change":50,"volume":1570,"transactions":9,"vwap":387},"2025-05-07",5700,{"date":1572,"open":451,"high":451,"low":370,"close":370,"change":1573,"percent_change":311,"volume":174,"transactions":9,"vwap":370},"2025-05-06",0.001,{"date":1575,"open":616,"high":379,"low":616,"close":1576,"change":533,"percent_change":398,"volume":1577,"transactions":9,"vwap":1576},"2025-05-05",9.879,8000,{"date":1579,"open":1509,"high":1509,"low":1523,"close":1523,"change":64,"percent_change":683,"volume":1580,"transactions":9,"vwap":1523},"2025-05-02",3000,{"date":1582,"open":616,"high":697,"low":616,"close":1509,"change":1306,"percent_change":235,"volume":1583,"transactions":9,"vwap":1509},"2025-05-01",12800,{"date":1585,"open":616,"high":1586,"low":616,"close":1586,"change":1587,"percent_change":93,"volume":623,"transactions":9,"vwap":1586},"2025-04-30",9.956,-0.074,{"date":1589,"open":182,"high":703,"low":182,"close":656,"change":1590,"percent_change":1591,"volume":716,"transactions":9,"vwap":656},"2025-04-29",0.065,0.65,{"date":179,"open":546,"high":608,"low":598,"close":598,"change":471,"percent_change":472,"volume":659,"transactions":9,"vwap":598}]