[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALTY":3,"homepage-market-summary":25,"stock-historical-ALTY":167},{"ticker":4,"date":5,"profile":6,"quote":11},"ALTY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Global X Funds Global X Alternative Income ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},11.7517,11.81,11.69,11.7606,-0.0089,-0.08,5324.479657,0,18.16,6.7,12914.040258163004,44.1,2822,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":178},365,1,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},12.58,11.05,18334,6691921.608536,5.78,"2025-04-21",[179,182,191,199,209,218,228,238,247,254,263,270,279,288,295,304,312,322,330,339,346,353,363,372,382,391,399,407,414,422,430,437,446,452,460,466,476,481,490,497,502,509,518,526,532,541,550,556,563,571,579,584,589,595,601,610,618,626,631,635,641,647,651,656,662,667,671,675,680,685,691,694,699,704,709,713,716,719,724,729,735,740,745,749,754,759,765,768,773,776,780,785,790,795,801,806,810,813,818,821,824,829,834,839,842,846,851,857,860,863,867,870,873,876,880,885,891,893,896,901,907,911,917,923,929,934,939,945,951,959,965,970,974,976,981,986,990,996,1000,1006,1010,1014,1019,1023,1027,1032,1036,1041,1049,1057,1063,1068,1072,1076,1081,1087,1093,1098,1103,1109,1115,1119,1122,1127,1132,1136,1142,1146,1151,1155,1159,1162,1167,1170,1173,1175,1181,1186,1190,1193,1195,1198,1202,1205,1211,1215,1218,1222,1228,1233,1236,1240,1243,1248,1250,1253,1257,1261,1264,1270,1274,1276,1279,1282,1287,1291,1293,1296,1299,1302,1308,1314,1320,1324,1329,1333,1337,1340,1345,1351,1353,1357,1362,1366,1370,1374,1379,1384,1388,1391,1394,1398,1403,1407,1410,1414,1418,1422,1425,1432,1437,1441,1446,1452,1458,1466,1472,1477,1481,1485,1490,1494,1497,1500,1504,1510,1512,1515,1518,1520,1522,1525,1528,1530,1532,1536,1539,1541,1546,1551,1555,1562,1565,1569,1571,1574,1578,1581,1583,1589,1592,1596,1600,1604,1609,1612,1617,1622,1624,1627,1631,1634,1638,1641,1644,1647,1652,1654,1657,1660,1663,1667,1671,1675,1680,1684,1688,1691,1694,1697,1700,1704,1706,1710,1714,1716,1719,1722,1725,1729,1733,1735,1738,1744,1748,1752,1755,1762,1765,1767,1770,1773,1778,1782,1787,1790,1793,1796,1800,1804,1810,1814,1821,1825,1828,1830,1832,1834,1837,1839,1843,1848,1850,1854,1859,1861,1863,1868,1871,1873,1876,1879,1883,1888,1892],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},127,11.7281,{"date":183,"open":184,"high":185,"low":15,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",11.82,11.87,-0.0494,-0.42,11057.039065,130,11.7893,{"date":192,"open":184,"high":184,"low":193,"close":13,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",11.78,-0.0154,-0.13,43314.42,105,11.782,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",11.86,11.79,11.8254,-0.0746,-0.63,3655.238618,136,11.8294,{"date":210,"open":185,"high":211,"low":212,"close":213,"change":214,"percent_change":195,"volume":215,"transactions":216,"vwap":217},"2026-09-25",11.92,11.8601,11.9,-0.015,8574.1816,144,11.8803,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",11.96,11.91,11.915,-0.06,-0.5,8171.78313,139,11.9238,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",12.09,11.9701,11.975,-0.0948,-0.79,8008.35353,185,12.0058,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":17,"volume":244,"transactions":245,"vwap":246},"2026-09-22",12.105,12.065,12.0698,-0.0102,11000.436242,134,12.0802,{"date":248,"open":249,"high":230,"low":249,"close":249,"change":161,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",12.08,0.25,7694.02665,118,12.0879,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":116,"volume":260,"transactions":261,"vwap":262},"2026-09-18",12.11,12.0424,12.05,-0.04,6896.9747,129,12.0667,{"date":264,"open":230,"high":240,"low":249,"close":230,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",0.08,0.67,57839.586148,246,12.0917,{"date":271,"open":272,"high":272,"low":220,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",12.12,12.01,-0.0223,-0.19,8918.0263,181,12.0544,{"date":280,"open":272,"high":272,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",12.02,12.0323,-0.0577,-0.48,31668.294417,172,12.0625,{"date":289,"open":249,"high":290,"low":249,"close":230,"change":291,"percent_change":284,"volume":292,"transactions":293,"vwap":294},"2026-09-14",12.13,-0.0582,6740.9211,152,12.0992,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":101,"volume":302,"transactions":226,"vwap":303},"2026-09-11",12.17,12.23,12.14,12.1482,0.0132,12201.2346,12.165,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":89,"volume":309,"transactions":310,"vwap":311},"2026-09-10",12.2,12.135,-0.085,15128.654673,221,12.1619,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",12.29,12.21,12.22,-0.065,-0.53,4916.8071,124,12.2512,{"date":323,"open":315,"high":314,"low":315,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",12.285,0.035,0.29,5310.450831,128,12.2708,{"date":331,"open":332,"high":332,"low":333,"close":332,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",12.25,12.2229,0.02,0.16,6393.239544,117,12.2386,{"date":340,"open":332,"high":332,"low":341,"close":298,"change":342,"percent_change":343,"volume":344,"transactions":252,"vwap":345},"2026-09-03",12.2101,-0.055,-0.45,9772.376412,12.2444,{"date":347,"open":348,"high":314,"low":298,"close":324,"change":349,"percent_change":152,"volume":350,"transactions":351,"vwap":352},"2026-09-02",12.28,0.022,12749.9649,126,12.2576,{"date":354,"open":355,"high":356,"low":332,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",12.279,12.2891,12.263,-0.0449,-0.36,27138.1785,202,12.2647,{"date":364,"open":365,"high":365,"low":314,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",12.39,12.3079,-0.0475,-0.38,9036.823489,199,12.3204,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":187,"volume":379,"transactions":380,"vwap":381},"2026-08-28",12.4,12.4199,12.35,12.3554,-0.0518,10001.292324,91,12.385,{"date":383,"open":365,"high":375,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-27",12.38,12.4072,0.0082,0.07,12301.465798,101,12.4015,{"date":392,"open":365,"high":393,"low":365,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":320,"vwap":398},"2026-08-26",12.415,12.399,0.0174,0.14,18742.133,12.4022,{"date":400,"open":365,"high":365,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":197,"vwap":406},"2026-08-25",12.37,12.3816,0.0216,0.17,18484.887159,12.3811,{"date":408,"open":332,"high":401,"low":332,"close":409,"change":410,"percent_change":48,"volume":411,"transactions":412,"vwap":413},"2026-08-24",12.36,0.0048,15777.9555,140,12.3457,{"date":415,"open":401,"high":365,"low":376,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",12.3552,-0.0198,-0.16,27060.229701,150,12.3646,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":17,"volume":428,"transactions":252,"vwap":429},"2026-08-20",12.47,12.371,12.375,-0.0096,9566.237383,12.3898,{"date":431,"open":365,"high":374,"low":432,"close":432,"change":161,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",12.3846,0.24,15663.1373,122,12.3911,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":48,"volume":443,"transactions":444,"vwap":445},"2026-08-18",12.34,12.44,12.3546,0.0046,255617.1936,401,12.3679,{"date":447,"open":384,"high":384,"low":439,"close":376,"change":448,"percent_change":359,"volume":449,"transactions":450,"vwap":451},"2026-08-17",-0.0441,27580.524199,158,12.3678,{"date":453,"open":401,"high":454,"low":401,"close":455,"change":456,"percent_change":33,"volume":457,"transactions":458,"vwap":459},"2026-08-14",12.405,12.3941,0.0241,25078.971933,148,12.3967,{"date":461,"open":384,"high":462,"low":409,"close":401,"change":463,"percent_change":41,"volume":464,"transactions":320,"vwap":465},"2026-08-13",12.381,0.0384,14965.335811,12.3723,{"date":467,"open":468,"high":376,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-12",12.33,12.32,12.3316,0.0416,0.34,11264.1986,175,12.3343,{"date":477,"open":384,"high":384,"low":348,"close":314,"change":334,"percent_change":335,"volume":478,"transactions":479,"vwap":480},"2026-08-11",37079.765276,276,12.2978,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":111,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",12.3,12.26,12.27,-0.24,5569.727318,159,12.2745,{"date":491,"open":468,"high":468,"low":492,"close":483,"change":48,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-07",12.275,0.33,9959.4697,163,12.3046,{"date":498,"open":348,"high":314,"low":484,"close":484,"change":499,"percent_change":418,"volume":500,"transactions":197,"vwap":501},"2026-08-06",-0.02,17240.958072,12.276,{"date":503,"open":409,"high":409,"low":485,"close":348,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-05",-0.1137,-0.92,43217.732037,166,12.3103,{"date":510,"open":376,"high":511,"low":512,"close":513,"change":514,"percent_change":404,"volume":515,"transactions":516,"vwap":517},"2026-08-04",12.42,12.3499,12.3937,0.0215,11733.610933,164,12.3788,{"date":519,"open":439,"high":384,"low":439,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",12.3722,0.0372,0.3,13797.490496,155,12.3664,{"date":527,"open":409,"high":401,"low":314,"close":528,"change":529,"percent_change":223,"volume":530,"transactions":420,"vwap":531},"2026-07-31",12.335,-0.0069,7881.5495,12.3288,{"date":533,"open":409,"high":401,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-30",12.31,12.3419,0.0269,0.22,31633.451421,165,12.3268,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-29",12.46,12.315,-0.075,-0.61,5609.678382,110,12.3638,{"date":551,"open":552,"high":552,"low":376,"close":365,"change":48,"percent_change":553,"volume":554,"transactions":216,"vwap":555},"2026-07-28",12.43,0.32,15929.467945,12.3813,{"date":557,"open":409,"high":401,"low":376,"close":376,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",-0.0127,-0.1,6570.561678,186,12.3586,{"date":564,"open":440,"high":440,"low":376,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-24",12.3627,0.0144,0.12,10137.0865,153,12.3739,{"date":572,"open":384,"high":365,"low":439,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",12.3483,-0.0817,-0.66,6595.0561,120,12.3688,{"date":580,"open":401,"high":440,"low":401,"close":552,"change":334,"percent_change":335,"volume":581,"transactions":582,"vwap":583},"2026-07-22",4011.3032,98,12.4142,{"date":585,"open":376,"high":586,"low":376,"close":586,"change":161,"percent_change":433,"volume":587,"transactions":197,"vwap":588},"2026-07-21",12.41,4495.063858,12.4029,{"date":590,"open":401,"high":440,"low":401,"close":384,"change":259,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-20",-0.32,17350.149683,217,12.4124,{"date":596,"open":424,"high":424,"low":374,"close":511,"change":597,"percent_change":90,"volume":598,"transactions":599,"vwap":600},"2026-07-17",-0.0244,13204.4785,131,12.4293,{"date":602,"open":393,"high":543,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-16",12.4105,12.4444,0.0167,0.13,12402.80758,92,12.4344,{"date":611,"open":612,"high":543,"low":613,"close":614,"change":615,"percent_change":223,"volume":616,"transactions":180,"vwap":617},"2026-07-15",12.45,12.4226,12.4277,-0.0075,11482.187058,12.4378,{"date":619,"open":586,"high":424,"low":586,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-14",12.4352,0.0852,0.69,86673.572485,179,12.4333,{"date":627,"open":348,"high":628,"low":348,"close":376,"change":259,"percent_change":591,"volume":629,"transactions":216,"vwap":630},"2026-07-13",12.395,11131.3873,12.3704,{"date":632,"open":384,"high":365,"low":409,"close":365,"change":633,"percent_change":537,"volume":634,"transactions":9,"vwap":365},"2026-07-10",0.027,11900,{"date":636,"open":637,"high":401,"low":637,"close":638,"change":639,"percent_change":41,"volume":640,"transactions":9,"vwap":638},"2026-07-09",12.336,12.363,0.038,8800,{"date":642,"open":348,"high":468,"low":643,"close":644,"change":645,"percent_change":259,"volume":646,"transactions":9,"vwap":644},"2026-07-08",12.271,12.325,-0.005,15200,{"date":648,"open":586,"high":586,"low":468,"close":468,"change":649,"percent_change":17,"volume":650,"transactions":9,"vwap":468},"2026-07-07",-0.01,13800,{"date":652,"open":376,"high":365,"low":468,"close":439,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":439},"2026-07-06",-0.049,-0.4,10600,{"date":657,"open":552,"high":552,"low":376,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-02",12.389,0.029,0.23,27700,{"date":663,"open":534,"high":664,"low":534,"close":409,"change":665,"percent_change":224,"volume":666,"transactions":9,"vwap":409},"2026-07-01",12.445,-0.062,20200,{"date":668,"open":586,"high":440,"low":365,"close":669,"change":349,"percent_change":152,"volume":670,"transactions":9,"vwap":669},"2026-06-30",12.422,17600,{"date":672,"open":376,"high":586,"low":376,"close":374,"change":673,"percent_change":493,"volume":674,"transactions":9,"vwap":374},"2026-06-29",0.041,14100,{"date":676,"open":469,"high":384,"low":483,"close":677,"change":678,"percent_change":522,"volume":679,"transactions":9,"vwap":677},"2026-06-26",12.359,0.037,5900,{"date":681,"open":401,"high":401,"low":469,"close":682,"change":683,"percent_change":250,"volume":684,"transactions":9,"vwap":682},"2026-06-25",12.322,0.031,3400,{"date":686,"open":332,"high":439,"low":332,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-24",12.291,-0.009,-0.07,11400,{"date":692,"open":306,"high":534,"low":306,"close":483,"change":19,"percent_change":19,"volume":693,"transactions":9,"vwap":483},"2026-06-23",9600,{"date":695,"open":534,"high":696,"low":314,"close":483,"change":214,"percent_change":697,"volume":698,"transactions":9,"vwap":483},"2026-06-22",12.345,-0.12,8000,{"date":700,"open":314,"high":644,"low":701,"close":544,"change":265,"percent_change":702,"volume":703,"transactions":9,"vwap":544},"2026-06-18",12.286,0.65,16800,{"date":705,"open":534,"high":706,"low":298,"close":707,"change":559,"percent_change":82,"volume":708,"transactions":9,"vwap":707},"2026-06-17",12.344,12.235,8400,{"date":710,"open":401,"high":401,"low":468,"close":528,"change":711,"percent_change":48,"volume":712,"transactions":9,"vwap":528},"2026-06-16",0.005,26000,{"date":714,"open":511,"high":511,"low":468,"close":468,"change":649,"percent_change":17,"volume":715,"transactions":9,"vwap":468},"2026-06-15",26600,{"date":717,"open":469,"high":376,"low":469,"close":439,"change":67,"percent_change":61,"volume":718,"transactions":9,"vwap":439},"2026-06-12",3900,{"date":720,"open":314,"high":469,"low":721,"close":314,"change":722,"percent_change":723,"volume":698,"transactions":9,"vwap":314},"2026-06-11",12.255,0.057,0.47,{"date":725,"open":485,"high":534,"low":726,"close":726,"change":727,"percent_change":223,"volume":728,"transactions":9,"vwap":726},"2026-06-10",12.233,-0.007,16100,{"date":730,"open":332,"high":314,"low":731,"close":732,"change":733,"percent_change":387,"volume":734,"transactions":9,"vwap":732},"2026-06-09",12.205,12.24,0.009,24100,{"date":736,"open":439,"high":439,"low":316,"close":737,"change":738,"percent_change":90,"volume":739,"transactions":9,"vwap":737},"2026-06-08",12.231,-0.024,8600,{"date":741,"open":332,"high":483,"low":332,"close":721,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":721},"2026-06-05",-0.057,-0.46,7100,{"date":746,"open":376,"high":376,"low":348,"close":747,"change":673,"percent_change":493,"volume":748,"transactions":9,"vwap":747},"2026-06-04",12.312,4900,{"date":750,"open":732,"high":483,"low":732,"close":643,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":643},"2026-06-03",-0.119,-0.96,7800,{"date":755,"open":314,"high":374,"low":314,"close":365,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":365},"2026-06-02",0.053,0.43,5300,{"date":760,"open":534,"high":409,"low":534,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-01",12.337,-0.033,-0.27,11800,{"date":766,"open":384,"high":384,"low":638,"close":401,"change":767,"percent_change":559,"volume":758,"transactions":9,"vwap":401},"2026-05-29",-0.012,{"date":769,"open":365,"high":586,"low":401,"close":770,"change":771,"percent_change":559,"volume":772,"transactions":9,"vwap":770},"2026-05-28",12.382,-0.013,13700,{"date":774,"open":586,"high":586,"low":628,"close":628,"change":711,"percent_change":48,"volume":775,"transactions":9,"vwap":628},"2026-05-27",15900,{"date":777,"open":376,"high":586,"low":376,"close":365,"change":778,"percent_change":779,"volume":698,"transactions":9,"vwap":365},"2026-05-26",0.012,0.1,{"date":781,"open":440,"high":440,"low":376,"close":782,"change":783,"percent_change":660,"volume":784,"transactions":9,"vwap":782},"2026-05-22",12.378,0.028,13100,{"date":786,"open":586,"high":586,"low":469,"close":376,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":376},"2026-05-21",0.007,0.06,7300,{"date":791,"open":401,"high":401,"low":534,"close":792,"change":793,"percent_change":723,"volume":794,"transactions":9,"vwap":792},"2026-05-20",12.343,0.058,10400,{"date":796,"open":409,"high":409,"low":797,"close":324,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":324},"2026-05-19",12.268,-0.021,-0.17,34200,{"date":802,"open":469,"high":469,"low":348,"close":803,"change":804,"percent_change":326,"volume":805,"transactions":9,"vwap":803},"2026-05-18",12.306,0.036,9100,{"date":807,"open":365,"high":365,"low":485,"close":485,"change":808,"percent_change":145,"volume":809,"transactions":9,"vwap":485},"2026-05-15",-0.115,10100,{"date":811,"open":365,"high":374,"low":381,"close":381,"change":161,"percent_change":433,"volume":812,"transactions":9,"vwap":381},"2026-05-14",8900,{"date":814,"open":439,"high":815,"low":439,"close":816,"change":111,"percent_change":486,"volume":817,"transactions":9,"vwap":816},"2026-05-13",12.369,12.355,9500,{"date":819,"open":552,"high":552,"low":439,"close":381,"change":820,"percent_change":265,"volume":674,"transactions":9,"vwap":381},"2026-05-12",0.01,{"date":822,"open":384,"high":381,"low":401,"close":426,"change":711,"percent_change":48,"volume":823,"transactions":9,"vwap":426},"2026-05-11",8200,{"date":825,"open":384,"high":384,"low":826,"close":401,"change":827,"percent_change":33,"volume":828,"transactions":9,"vwap":401},"2026-05-08",12.356,0.023,4600,{"date":830,"open":485,"high":376,"low":485,"close":831,"change":771,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-07",12.347,-0.11,15600,{"date":835,"open":483,"high":401,"low":483,"close":409,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":409},"2026-05-06",0.019,0.15,10800,{"date":840,"open":401,"high":401,"low":469,"close":841,"change":653,"percent_change":654,"volume":823,"transactions":9,"vwap":841},"2026-05-05",12.341,{"date":843,"open":552,"high":844,"low":384,"close":365,"change":259,"percent_change":591,"volume":845,"transactions":9,"vwap":365},"2026-05-04",12.435,14000,{"date":847,"open":543,"high":543,"low":848,"close":552,"change":849,"percent_change":334,"volume":850,"transactions":9,"vwap":552},"2026-05-01",12.425,0.002,7600,{"date":852,"open":483,"high":552,"low":483,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-30",12.428,0.088,0.71,23000,{"date":858,"open":511,"high":511,"low":468,"close":439,"change":859,"percent_change":654,"volume":850,"transactions":9,"vwap":439},"2026-04-29",-0.05,{"date":861,"open":439,"high":374,"low":439,"close":365,"change":645,"percent_change":259,"volume":862,"transactions":9,"vwap":365},"2026-04-28",10900,{"date":864,"open":511,"high":511,"low":628,"close":628,"change":865,"percent_change":567,"volume":866,"transactions":9,"vwap":628},"2026-04-27",0.015,9400,{"date":868,"open":468,"high":384,"low":468,"close":384,"change":334,"percent_change":335,"volume":869,"transactions":9,"vwap":384},"2026-04-24",12900,{"date":871,"open":365,"high":365,"low":468,"close":409,"change":161,"percent_change":433,"volume":872,"transactions":9,"vwap":409},"2026-04-23",9900,{"date":874,"open":314,"high":409,"low":314,"close":468,"change":161,"percent_change":433,"volume":875,"transactions":9,"vwap":468},"2026-04-22",10200,{"date":877,"open":483,"high":409,"low":314,"close":483,"change":878,"percent_change":368,"volume":879,"transactions":9,"vwap":483},"2026-04-21",-0.047,9300,{"date":881,"open":586,"high":586,"low":439,"close":831,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":831},"2026-04-20",-0.018,-0.15,23500,{"date":886,"open":401,"high":401,"low":469,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-17",12.365,0.09,0.73,55400,{"date":892,"open":468,"high":468,"low":485,"close":492,"change":214,"percent_change":697,"volume":646,"transactions":9,"vwap":492},"2026-04-16",{"date":894,"open":306,"high":483,"low":306,"close":314,"change":711,"percent_change":48,"volume":895,"transactions":9,"vwap":314},"2026-04-15",14500,{"date":897,"open":732,"high":314,"low":732,"close":324,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":324},"2026-04-14",0.046,0.38,16000,{"date":902,"open":903,"high":332,"low":903,"close":904,"change":905,"percent_change":649,"volume":906,"transactions":9,"vwap":904},"2026-04-13",12.19,12.239,-0.001,22700,{"date":908,"open":534,"high":534,"low":732,"close":732,"change":909,"percent_change":888,"volume":910,"transactions":9,"vwap":732},"2026-04-10",0.011,5700,{"date":912,"open":315,"high":332,"low":731,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-09",12.229,0.049,0.4,6300,{"date":918,"open":298,"high":298,"low":299,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-08",12.18,0.112,0.93,18100,{"date":924,"open":925,"high":249,"low":926,"close":927,"change":783,"percent_change":660,"volume":928,"transactions":9,"vwap":927},"2026-04-07",12.035,12.03,12.068,64800,{"date":930,"open":931,"high":931,"low":281,"close":932,"change":342,"percent_change":343,"volume":933,"transactions":9,"vwap":932},"2026-04-06",12.16,12.04,70200,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":67,"percent_change":166,"volume":938,"transactions":9,"vwap":937},"2026-04-02",11.99,12.095,8100,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":161,"percent_change":250,"volume":944,"transactions":9,"vwap":943},"2026-04-01",11.97,12.06,12.045,13200,{"date":946,"open":258,"high":947,"low":220,"close":948,"change":949,"percent_change":950,"volume":838,"transactions":9,"vwap":948},"2026-03-31",12.07,12.015,0.109,0.92,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":111,"volume":958,"transactions":9,"vwap":956},"2026-03-30",11.98,12,11.89,11.906,-0.004,18200,{"date":960,"open":961,"high":954,"low":221,"close":221,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":221},"2026-03-27",11.94,-0.092,-0.77,24700,{"date":966,"open":932,"high":249,"low":967,"close":967,"change":968,"percent_change":135,"volume":969,"transactions":9,"vwap":967},"2026-03-26",12.0019999,-0.068,6000,{"date":971,"open":249,"high":249,"low":258,"close":947,"change":972,"percent_change":973,"volume":916,"transactions":9,"vwap":947},"2026-03-25",0.055,0.46,{"date":975,"open":953,"high":942,"low":953,"close":948,"change":711,"percent_change":48,"volume":764,"transactions":9,"vwap":948},"2026-03-24",{"date":977,"open":978,"high":932,"low":978,"close":273,"change":888,"percent_change":979,"volume":980,"transactions":9,"vwap":273},"2026-03-23",11.84,0.76,23900,{"date":982,"open":903,"high":903,"low":221,"close":211,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":211},"2026-03-20",-0.225,-1.85,16200,{"date":987,"open":988,"high":931,"low":230,"close":989,"change":957,"percent_change":111,"volume":850,"transactions":9,"vwap":989},"2026-03-19",12.096,12.145,{"date":991,"open":315,"high":315,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-18",12.149,-0.082,-0.67,16400,{"date":997,"open":534,"high":534,"low":737,"close":737,"change":998,"percent_change":606,"volume":999,"transactions":9,"vwap":737},"2026-03-17",0.016,7700,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":387,"percent_change":1005,"volume":862,"transactions":9,"vwap":1004},"2026-03-16",12.15,12.248,12.215,0.58,{"date":1007,"open":732,"high":732,"low":989,"close":989,"change":1008,"percent_change":1009,"volume":703,"transactions":9,"vwap":989},"2026-03-13",-0.035,-0.29,{"date":1011,"open":439,"high":439,"low":919,"close":919,"change":962,"percent_change":1012,"volume":1013,"transactions":9,"vwap":919},"2026-03-12",-0.75,15800,{"date":1015,"open":376,"high":376,"low":1016,"close":1017,"change":787,"percent_change":788,"volume":1018,"transactions":9,"vwap":1017},"2026-03-11",12.253,12.272,18000,{"date":1020,"open":492,"high":376,"low":1021,"close":1021,"change":767,"percent_change":559,"volume":1022,"transactions":9,"vwap":1021},"2026-03-10",12.265,10300,{"date":1024,"open":306,"high":1025,"low":272,"close":1025,"change":787,"percent_change":788,"volume":1026,"transactions":9,"vwap":1025},"2026-03-09",12.277,29400,{"date":1028,"open":1029,"high":348,"low":1029,"close":485,"change":689,"percent_change":1030,"volume":1031,"transactions":9,"vwap":485},"2026-03-06",12.222,-0.57,9200,{"date":1033,"open":401,"high":401,"low":534,"close":439,"change":317,"percent_change":1034,"volume":1035,"transactions":9,"vwap":439},"2026-03-05",-0.52,15300,{"date":1037,"open":409,"high":586,"low":439,"close":454,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":454},"2026-03-04",-0.039,-0.31,18300,{"date":1042,"open":1043,"high":1044,"low":376,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-03",12.383,12.456,12.444,-0.081,-0.65,23400,{"date":1050,"open":1051,"high":1052,"low":393,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-02",12.49,12.545,12.525,0.034,0.27,26300,{"date":1058,"open":1051,"high":1059,"low":1060,"close":1061,"change":214,"percent_change":697,"volume":1062,"transactions":9,"vwap":1061},"2026-02-27",12.51,12.485,12.491,51800,{"date":1064,"open":1065,"high":1053,"low":543,"close":1066,"change":1067,"percent_change":101,"volume":866,"transactions":9,"vwap":1066},"2026-02-26",12.52,12.506,0.014,{"date":1069,"open":172,"high":172,"low":440,"close":1070,"change":778,"percent_change":779,"volume":1071,"transactions":9,"vwap":1070},"2026-02-25",12.492,16600,{"date":1073,"open":1074,"high":1051,"low":552,"close":1074,"change":48,"percent_change":553,"volume":1075,"transactions":9,"vwap":1074},"2026-02-24",12.48,10500,{"date":1077,"open":586,"high":1051,"low":586,"close":440,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":440},"2026-02-23",-0.027,-0.22,6800,{"date":1082,"open":401,"high":1074,"low":401,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-02-20",12.467,0.065,0.52,9800,{"date":1088,"open":1089,"high":511,"low":365,"close":1090,"change":1091,"percent_change":195,"volume":1092,"transactions":9,"vwap":1090},"2026-02-19",12.403,12.402,-0.016,11500,{"date":1094,"open":612,"high":1095,"low":586,"close":1096,"change":1091,"percent_change":195,"volume":1097,"transactions":9,"vwap":1096},"2026-02-18",12.457,12.418,8300,{"date":1099,"open":511,"high":664,"low":1100,"close":1101,"change":905,"percent_change":649,"volume":1102,"transactions":9,"vwap":1101},"2026-02-17",12.342,12.434,15700,{"date":1104,"open":439,"high":1105,"low":439,"close":844,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":844},"2026-02-13",12.455,0.106,0.86,30000,{"date":1110,"open":586,"high":1111,"low":469,"close":1112,"change":1113,"percent_change":318,"volume":1114,"transactions":9,"vwap":1112},"2026-02-12",12.413,12.329,-0.066,5000,{"date":1116,"open":365,"high":628,"low":376,"close":628,"change":788,"percent_change":1117,"volume":1118,"transactions":9,"vwap":628},"2026-02-11",0.49,25100,{"date":1120,"open":483,"high":376,"low":483,"close":528,"change":48,"percent_change":493,"volume":1121,"transactions":9,"vwap":528},"2026-02-10",50200,{"date":1123,"open":485,"high":1124,"low":316,"close":1124,"change":1125,"percent_change":1126,"volume":693,"transactions":9,"vwap":1124},"2026-02-09",12.295,0.025,0.2,{"date":1128,"open":903,"high":485,"low":903,"close":485,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":485},"2026-02-06",0.085,0.7,8700,{"date":1133,"open":903,"high":315,"low":1134,"close":1135,"change":762,"percent_change":763,"volume":640,"transactions":9,"vwap":1135},"2026-02-05",12.155,12.185,{"date":1137,"open":315,"high":298,"low":919,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-04",12.218,-0.072,-0.59,14400,{"date":1143,"open":298,"high":1144,"low":298,"close":314,"change":161,"percent_change":433,"volume":1145,"transactions":9,"vwap":314},"2026-02-03",12.293,7900,{"date":1147,"open":483,"high":483,"low":1148,"close":484,"change":1149,"percent_change":883,"volume":1150,"transactions":9,"vwap":484},"2026-02-02",12.251,-0.019,209400,{"date":1152,"open":374,"high":374,"low":1153,"close":355,"change":1154,"percent_change":205,"volume":1040,"transactions":9,"vwap":355},"2026-01-30",12.245,-0.078,{"date":1156,"open":534,"high":384,"low":348,"close":1157,"change":633,"percent_change":537,"volume":1158,"transactions":9,"vwap":1157},"2026-01-29",12.357,30100,{"date":1160,"open":439,"high":816,"low":534,"close":468,"change":688,"percent_change":689,"volume":1161,"transactions":9,"vwap":468},"2026-01-28",18400,{"date":1163,"open":484,"high":376,"low":484,"close":1164,"change":1165,"percent_change":1166,"volume":900,"transactions":9,"vwap":1164},"2026-01-27",12.339,0.054,0.44,{"date":1168,"open":348,"high":483,"low":643,"close":324,"change":711,"percent_change":48,"volume":1169,"transactions":9,"vwap":324},"2026-01-26",31500,{"date":1171,"open":439,"high":439,"low":484,"close":348,"change":19,"percent_change":19,"volume":1172,"transactions":9,"vwap":348},"2026-01-23",6600,{"date":1174,"open":485,"high":534,"low":484,"close":348,"change":804,"percent_change":326,"volume":823,"transactions":9,"vwap":348},"2026-01-22",{"date":1176,"open":919,"high":332,"low":931,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-01-21",12.244,0.075,0.62,76500,{"date":1182,"open":732,"high":732,"low":931,"close":1183,"change":1184,"percent_change":205,"volume":1185,"transactions":9,"vwap":1183},"2026-01-20",12.169,-0.077,68900,{"date":1187,"open":732,"high":484,"low":316,"close":1188,"change":659,"percent_change":433,"volume":1189,"transactions":9,"vwap":1188},"2026-01-16",12.246,32200,{"date":1191,"open":903,"high":298,"low":1135,"close":1192,"change":678,"percent_change":522,"volume":646,"transactions":9,"vwap":1192},"2026-01-15",12.217,{"date":1194,"open":297,"high":903,"low":1002,"close":919,"change":325,"percent_change":326,"volume":916,"transactions":9,"vwap":919},"2026-01-14",{"date":1196,"open":931,"high":931,"low":290,"close":989,"change":349,"percent_change":152,"volume":1197,"transactions":9,"vwap":989},"2026-01-13",19700,{"date":1199,"open":258,"high":1200,"low":258,"close":1200,"change":827,"percent_change":33,"volume":1201,"transactions":9,"vwap":1200},"2026-01-12",12.123,7000,{"date":1203,"open":258,"high":272,"low":258,"close":1204,"change":161,"percent_change":250,"volume":1086,"transactions":9,"vwap":1204},"2026-01-09",12.1,{"date":1206,"open":258,"high":249,"low":1207,"close":947,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":947},"2026-01-08",12.014,0.044,0.37,25700,{"date":1212,"open":942,"high":942,"low":1213,"close":1213,"change":820,"percent_change":265,"volume":1214,"transactions":9,"vwap":1213},"2026-01-07",12.026,80100,{"date":1216,"open":942,"high":942,"low":954,"close":1217,"change":849,"percent_change":334,"volume":895,"transactions":9,"vwap":1217},"2026-01-06",12.016,{"date":1219,"open":258,"high":258,"low":941,"close":1207,"change":1220,"percent_change":396,"volume":1221,"transactions":9,"vwap":1207},"2026-01-05",0.017,46500,{"date":1223,"open":1224,"high":273,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1102,"transactions":9,"vwap":1225},"2026-01-02",11.93,11.997,0.067,0.56,{"date":1229,"open":1230,"high":1231,"low":1224,"close":1224,"change":111,"percent_change":1232,"volume":1141,"transactions":9,"vwap":1224},"2025-12-31",11.95,11.955,-0.25,{"date":1234,"open":941,"high":936,"low":961,"close":220,"change":859,"percent_change":187,"volume":1235,"transactions":9,"vwap":220},"2025-12-30",13500,{"date":1237,"open":954,"high":932,"low":954,"close":273,"change":1238,"percent_change":1239,"volume":900,"transactions":9,"vwap":273},"2025-12-29",-0.025,-0.21,{"date":1241,"open":932,"high":932,"low":273,"close":925,"change":820,"percent_change":265,"volume":1242,"transactions":9,"vwap":925},"2025-12-26",28800,{"date":1244,"open":1245,"high":932,"low":1245,"close":1246,"change":820,"percent_change":265,"volume":1247,"transactions":9,"vwap":1246},"2025-12-24",12.0039997,12.025,3800,{"date":1249,"open":273,"high":281,"low":954,"close":948,"change":19,"percent_change":19,"volume":938,"transactions":9,"vwap":948},"2025-12-23",{"date":1251,"open":936,"high":281,"low":936,"close":948,"change":673,"percent_change":472,"volume":1252,"transactions":9,"vwap":948},"2025-12-22",19400,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":787,"percent_change":788,"volume":1114,"transactions":9,"vwap":1256},"2025-12-19",11.991,11.974,{"date":1258,"open":941,"high":936,"low":220,"close":1259,"change":633,"percent_change":660,"volume":1260,"transactions":9,"vwap":1259},"2025-12-18",11.967,26200,{"date":1262,"open":953,"high":953,"low":1224,"close":961,"change":778,"percent_change":779,"volume":1263,"transactions":9,"vwap":961},"2025-12-17",26500,{"date":1265,"open":220,"high":220,"low":211,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2025-12-16",11.928,-0.031,-0.26,21900,{"date":1271,"open":211,"high":941,"low":211,"close":1272,"change":733,"percent_change":265,"volume":1273,"transactions":9,"vwap":1272},"2025-12-15",11.959,14900,{"date":1275,"open":936,"high":936,"low":1230,"close":1230,"change":649,"percent_change":17,"volume":784,"transactions":9,"vwap":1230},"2025-12-12",{"date":1277,"open":936,"high":936,"low":220,"close":220,"change":334,"percent_change":404,"volume":1278,"transactions":9,"vwap":220},"2025-12-11",9700,{"date":1280,"open":941,"high":941,"low":1224,"close":961,"change":1067,"percent_change":567,"volume":1281,"transactions":9,"vwap":961},"2025-12-10",50800,{"date":1283,"open":220,"high":1284,"low":1285,"close":1285,"change":957,"percent_change":111,"volume":1286,"transactions":9,"vwap":1285},"2025-12-09",11.966,11.926,25500,{"date":1288,"open":273,"high":273,"low":1289,"close":1224,"change":859,"percent_change":187,"volume":1290,"transactions":9,"vwap":1224},"2025-12-08",11.925,42700,{"date":1292,"open":1230,"high":936,"low":1230,"close":953,"change":711,"percent_change":48,"volume":900,"transactions":9,"vwap":953},"2025-12-05",{"date":1294,"open":961,"high":936,"low":961,"close":232,"change":711,"percent_change":48,"volume":1295,"transactions":9,"vwap":232},"2025-12-04",14200,{"date":1297,"open":273,"high":273,"low":1230,"close":941,"change":259,"percent_change":116,"volume":1298,"transactions":9,"vwap":941},"2025-12-03",39500,{"date":1300,"open":281,"high":926,"low":1245,"close":273,"change":771,"percent_change":832,"volume":1301,"transactions":9,"vwap":273},"2025-12-02",18600,{"date":1303,"open":954,"high":1304,"low":954,"close":1305,"change":1306,"percent_change":763,"volume":1307,"transactions":9,"vwap":1305},"2025-12-01",12.046,12.023,-0.032,30700,{"date":1309,"open":258,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":404,"volume":739,"transactions":9,"vwap":1312},"2025-11-28",12.066,12.044,12.055,0.021,{"date":1315,"open":211,"high":258,"low":211,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-11-26",12.034,0.064,0.53,24900,{"date":1321,"open":185,"high":953,"low":185,"close":941,"change":1165,"percent_change":1322,"volume":1323,"transactions":9,"vwap":941},"2025-11-25",0.45,22800,{"date":1325,"open":978,"high":1224,"low":978,"close":1326,"change":898,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-11-24",11.916,0.39,16900,{"date":1330,"open":185,"high":955,"low":1331,"close":185,"change":888,"percent_change":979,"volume":1332,"transactions":9,"vwap":185},"2025-11-21",11.805,21500,{"date":1334,"open":185,"high":1335,"low":193,"close":193,"change":17,"percent_change":994,"volume":1336,"transactions":9,"vwap":193},"2025-11-20",11.945,43100,{"date":1338,"open":955,"high":213,"low":201,"close":201,"change":1339,"percent_change":486,"volume":1210,"transactions":9,"vwap":201},"2025-11-19",-0.028,{"date":1341,"open":1230,"high":1230,"low":201,"close":1342,"change":1343,"percent_change":161,"volume":1344,"transactions":9,"vwap":1342},"2025-11-18",11.888,0.003,19600,{"date":1346,"open":1224,"high":1347,"low":201,"close":1348,"change":317,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-11-17",11.952,11.885,-0.54,15500,{"date":1352,"open":1230,"high":220,"low":955,"close":1230,"change":161,"percent_change":250,"volume":969,"transactions":9,"vwap":1230},"2025-11-14",{"date":1354,"open":273,"high":273,"low":211,"close":211,"change":1113,"percent_change":1355,"volume":1356,"transactions":9,"vwap":211},"2025-11-13",-0.55,20300,{"date":1358,"open":954,"high":954,"low":1259,"close":1359,"change":1360,"percent_change":67,"volume":1361,"transactions":9,"vwap":1359},"2025-11-12",11.986,0.006,12400,{"date":1363,"open":936,"high":936,"low":1364,"close":953,"change":678,"percent_change":41,"volume":1365,"transactions":9,"vwap":953},"2025-11-11",11.951,11000,{"date":1367,"open":185,"high":1230,"low":185,"close":1368,"change":722,"percent_change":1369,"volume":708,"transactions":9,"vwap":1368},"2025-11-10",11.943,0.48,{"date":1371,"open":1372,"high":1373,"low":184,"close":1373,"change":161,"percent_change":250,"volume":789,"transactions":9,"vwap":1373},"2025-11-07",11.845,11.886,{"date":1375,"open":185,"high":955,"low":1376,"close":1377,"change":1378,"percent_change":697,"volume":1319,"transactions":9,"vwap":1377},"2025-11-06",11.855,11.856,-0.014,{"date":1380,"open":193,"high":1381,"low":193,"close":185,"change":798,"percent_change":1382,"volume":1383,"transactions":9,"vwap":185},"2025-11-05",11.88,-0.18,153900,{"date":1385,"open":1230,"high":1230,"low":1381,"close":1386,"change":1387,"percent_change":1009,"volume":690,"transactions":9,"vwap":1386},"2025-11-04",11.891,-0.034,{"date":1389,"open":955,"high":1224,"low":185,"close":1289,"change":820,"percent_change":265,"volume":1390,"transactions":9,"vwap":1289},"2025-11-03",4300,{"date":1392,"open":185,"high":211,"low":185,"close":222,"change":865,"percent_change":606,"volume":1393,"transactions":9,"vwap":222},"2025-10-31",4200,{"date":1395,"open":1224,"high":1224,"low":213,"close":213,"change":1396,"percent_change":654,"volume":1397,"transactions":9,"vwap":213},"2025-10-30",-0.048,6200,{"date":1399,"open":273,"high":273,"low":961,"close":1400,"change":742,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-10-29",11.948,-0.47,17400,{"date":1404,"open":954,"high":281,"low":954,"close":1405,"change":649,"percent_change":17,"volume":1406,"transactions":9,"vwap":1405},"2025-10-28",12.0050001,6700,{"date":1408,"open":932,"high":932,"low":953,"close":948,"change":1165,"percent_change":1322,"volume":1409,"transactions":9,"vwap":948},"2025-10-27",19300,{"date":1411,"open":1412,"high":953,"low":1230,"close":1413,"change":711,"percent_change":48,"volume":674,"transactions":9,"vwap":1413},"2025-10-24",11.979,11.961,{"date":1415,"open":1230,"high":220,"low":1224,"close":1416,"change":1125,"percent_change":1417,"volume":739,"transactions":9,"vwap":1416},"2025-10-23",11.956,0.21,{"date":1419,"open":220,"high":220,"low":213,"close":1420,"change":909,"percent_change":888,"volume":1421,"transactions":9,"vwap":1420},"2025-10-22",11.931,17700,{"date":1423,"open":1224,"high":1230,"low":1424,"close":211,"change":771,"percent_change":832,"volume":1235,"transactions":9,"vwap":211},"2025-10-21",11.905,{"date":1426,"open":955,"high":961,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-10-20",11.877,11.933,0.108,0.91,45800,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":673,"percent_change":1436,"volume":728,"transactions":9,"vwap":1435},"2025-10-17",11.76,11.825,0.35,{"date":1438,"open":1439,"high":1439,"low":193,"close":1440,"change":1267,"percent_change":1268,"volume":728,"transactions":9,"vwap":1440},"2025-10-16",11.85,11.784,{"date":1442,"open":1443,"high":978,"low":202,"close":1444,"change":325,"percent_change":522,"volume":1445,"transactions":9,"vwap":1444},"2025-10-15",11.808,11.815,16300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":193,"change":161,"percent_change":1451,"volume":805,"transactions":9,"vwap":193},"2025-10-14",11.75,11.795,11.694,0.26,{"date":1453,"open":202,"high":202,"low":1454,"close":1448,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1448},"2025-10-13",11.705,0.093,0.8,14600,{"date":1459,"open":184,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-10-10",11.83,11.655,11.657,-0.121,-1.03,47700,{"date":1467,"open":978,"high":1439,"low":1468,"close":1469,"change":1470,"percent_change":224,"volume":1471,"transactions":9,"vwap":1469},"2025-10-09",11.77,11.778,-0.059,21400,{"date":1473,"open":1474,"high":978,"low":1474,"close":1475,"change":733,"percent_change":265,"volume":1476,"transactions":9,"vwap":1475},"2025-10-08",11.8,11.837,15100,{"date":1478,"open":184,"high":1479,"low":184,"close":1480,"change":727,"percent_change":223,"volume":728,"transactions":9,"vwap":1480},"2025-10-07",11.835,11.828,{"date":1482,"open":1439,"high":201,"low":1460,"close":1479,"change":1483,"percent_change":275,"volume":1484,"transactions":9,"vwap":1479},"2025-10-06",-0.022,21200,{"date":1486,"open":213,"high":213,"low":1439,"close":1487,"change":1488,"percent_change":343,"volume":1489,"transactions":9,"vwap":1487},"2025-10-03",11.857,-0.053,11100,{"date":1491,"open":1492,"high":1492,"low":1381,"close":221,"change":499,"percent_change":799,"volume":1493,"transactions":9,"vwap":221},"2025-10-02",11.929,31700,{"date":1495,"open":185,"high":961,"low":185,"close":1224,"change":788,"percent_change":1496,"volume":712,"transactions":9,"vwap":1224},"2025-10-01",0.51,{"date":1498,"open":1439,"high":185,"low":978,"close":185,"change":1499,"percent_change":387,"volume":748,"transactions":9,"vwap":185},"2025-09-30",0.008,{"date":1501,"open":185,"high":185,"low":978,"close":1502,"change":771,"percent_change":832,"volume":1503,"transactions":9,"vwap":1502},"2025-09-29",11.862,6900,{"date":1505,"open":955,"high":955,"low":1506,"close":1507,"change":1508,"percent_change":899,"volume":1509,"transactions":9,"vwap":1507},"2025-09-26",11.859,11.875,0.045,4800,{"date":1511,"open":13,"high":978,"low":13,"close":1460,"change":111,"percent_change":1232,"volume":1097,"transactions":9,"vwap":1460},"2025-09-25",{"date":1513,"open":213,"high":213,"low":978,"close":201,"change":820,"percent_change":265,"volume":1514,"transactions":9,"vwap":201},"2025-09-24",12000,{"date":1516,"open":184,"high":1517,"low":184,"close":1439,"change":325,"percent_change":522,"volume":944,"transactions":9,"vwap":1439},"2025-09-23",11.852,{"date":1519,"open":978,"high":978,"low":1474,"close":1444,"change":649,"percent_change":17,"volume":1278,"transactions":9,"vwap":1444},"2025-09-22",{"date":1521,"open":184,"high":978,"low":1443,"close":1435,"change":859,"percent_change":187,"volume":1397,"transactions":9,"vwap":1435},"2025-09-19",{"date":1523,"open":185,"high":1381,"low":1439,"close":1507,"change":645,"percent_change":259,"volume":1524,"transactions":9,"vwap":1507},"2025-09-18",12300,{"date":1526,"open":201,"high":961,"low":201,"close":1381,"change":1125,"percent_change":1417,"volume":1527,"transactions":9,"vwap":1381},"2025-09-17",7500,{"date":1529,"open":211,"high":211,"low":1439,"close":1376,"change":214,"percent_change":195,"volume":838,"transactions":9,"vwap":1376},"2025-09-16",{"date":1531,"open":1381,"high":213,"low":185,"close":185,"change":649,"percent_change":17,"volume":833,"transactions":9,"vwap":185},"2025-09-15",{"date":1533,"open":1534,"high":1534,"low":201,"close":1381,"change":649,"percent_change":17,"volume":1535,"transactions":9,"vwap":1381},"2025-09-12",11.897,23200,{"date":1537,"open":201,"high":955,"low":978,"close":955,"change":788,"percent_change":1496,"volume":1538,"transactions":9,"vwap":955},"2025-09-11",25400,{"date":1540,"open":184,"high":978,"low":13,"close":1460,"change":161,"percent_change":250,"volume":910,"transactions":9,"vwap":1460},"2025-09-10",{"date":1542,"open":1543,"high":1474,"low":1544,"close":1474,"change":1125,"percent_change":1417,"volume":1545,"transactions":9,"vwap":1474},"2025-09-09",11.786,11.777,7200,{"date":1547,"open":1434,"high":193,"low":1434,"close":1548,"change":1549,"percent_change":499,"volume":1550,"transactions":9,"vwap":1548},"2025-09-08",11.775,-0.002,5200,{"date":1552,"open":1474,"high":1474,"low":1553,"close":1544,"change":722,"percent_change":1117,"volume":1554,"transactions":9,"vwap":1544},"2025-09-05",11.73,19100,{"date":1556,"open":1557,"high":1553,"low":1558,"close":1559,"change":259,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-09-04",11.71,11.7,11.72,-0.34,16500,{"date":1563,"open":1434,"high":1434,"low":1564,"close":1434,"change":325,"percent_change":522,"volume":772,"transactions":9,"vwap":1434},"2025-09-03",11.74,{"date":1566,"open":1557,"high":1564,"low":1557,"close":1567,"change":1568,"percent_change":368,"volume":1141,"transactions":9,"vwap":1567},"2025-09-02",11.725,-0.045,{"date":1570,"open":202,"high":1474,"low":1468,"close":1468,"change":111,"percent_change":1232,"volume":1406,"transactions":9,"vwap":1468},"2025-08-29",{"date":1572,"open":1564,"high":13,"low":1564,"close":1474,"change":865,"percent_change":606,"volume":1573,"transactions":9,"vwap":1474},"2025-08-28",32000,{"date":1575,"open":1544,"high":202,"low":1468,"close":1576,"change":865,"percent_change":606,"volume":1577,"transactions":9,"vwap":1576},"2025-08-27",11.785,105000,{"date":1579,"open":1580,"high":1468,"low":1564,"close":1468,"change":334,"percent_change":404,"volume":718,"transactions":9,"vwap":1468},"2025-08-26",11.754,{"date":1582,"open":193,"high":13,"low":1448,"close":1448,"change":859,"percent_change":187,"volume":655,"transactions":9,"vwap":1448},"2025-08-25",{"date":1584,"open":1585,"high":1586,"low":1559,"close":1474,"change":779,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1474},"2025-08-22",11.726,11.817,0.85,12800,{"date":1590,"open":1553,"high":1553,"low":1558,"close":1558,"change":738,"percent_change":90,"volume":1591,"transactions":9,"vwap":1558},"2025-08-21",12700,{"date":1593,"open":1558,"high":1594,"low":1595,"close":1594,"change":1125,"percent_change":1417,"volume":1393,"transactions":9,"vwap":1594},"2025-08-20",11.724,11.697,{"date":1597,"open":1598,"high":1557,"low":1598,"close":1599,"change":733,"percent_change":265,"volume":789,"transactions":9,"vwap":1599},"2025-08-19",11.684,11.699,{"date":1601,"open":1602,"high":1558,"low":1602,"close":14,"change":1603,"percent_change":883,"volume":655,"transactions":9,"vwap":14},"2025-08-18",11.66,-0.017,{"date":1605,"open":1564,"high":1564,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1201,"transactions":9,"vwap":1606},"2025-08-15",11.707,-0.043,-0.37,{"date":1610,"open":1553,"high":1434,"low":1553,"close":1448,"change":738,"percent_change":90,"volume":1611,"transactions":9,"vwap":1448},"2025-08-14",17100,{"date":1613,"open":1557,"high":1614,"low":1557,"close":1614,"change":1615,"percent_change":1616,"volume":693,"transactions":9,"vwap":1614},"2025-08-13",11.774,0.059,0.5,{"date":1618,"open":1557,"high":1619,"low":1620,"close":1619,"change":972,"percent_change":723,"volume":1621,"transactions":9,"vwap":1619},"2025-08-12",11.715,11.68,24300,{"date":1623,"open":1620,"high":1557,"low":1602,"close":1602,"change":111,"percent_change":1268,"volume":906,"transactions":9,"vwap":1602},"2025-08-11",{"date":1625,"open":1559,"high":1559,"low":1620,"close":14,"change":827,"percent_change":1126,"volume":1626,"transactions":9,"vwap":14},"2025-08-08",13900,{"date":1628,"open":1557,"high":1557,"low":1629,"close":1629,"change":1630,"percent_change":111,"volume":838,"transactions":9,"vwap":1629},"2025-08-07",11.667,-0.003,{"date":1632,"open":1620,"high":1620,"low":1602,"close":1633,"change":499,"percent_change":799,"volume":679,"transactions":9,"vwap":1633},"2025-08-06",11.67,{"date":1635,"open":1468,"high":1468,"low":1636,"close":14,"change":1637,"percent_change":82,"volume":958,"transactions":9,"vwap":14},"2025-08-05",11.653,-0.095,{"date":1639,"open":1564,"high":202,"low":1564,"close":1576,"change":1640,"percent_change":126,"volume":833,"transactions":9,"vwap":1576},"2025-08-04",0.115,{"date":1642,"open":1643,"high":14,"low":1643,"close":1633,"change":111,"percent_change":1268,"volume":845,"transactions":9,"vwap":1633},"2025-08-01",11.65,{"date":1645,"open":14,"high":1646,"low":14,"close":1558,"change":1360,"percent_change":67,"volume":895,"transactions":9,"vwap":1558},"2025-07-31",11.735,{"date":1648,"open":1564,"high":1649,"low":1633,"close":1450,"change":1091,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1450},"2025-07-30",11.749,-0.14,23300,{"date":1653,"open":1643,"high":1557,"low":1643,"close":1557,"change":67,"percent_change":757,"volume":910,"transactions":9,"vwap":1557},"2025-07-29",{"date":1655,"open":1557,"high":1557,"low":1643,"close":1602,"change":1238,"percent_change":1239,"volume":1656,"transactions":9,"vwap":1602},"2025-07-28",40200,{"date":1658,"open":1602,"high":1659,"low":1602,"close":1659,"change":1125,"percent_change":1417,"volume":869,"transactions":9,"vwap":1659},"2025-07-25",11.685,{"date":1661,"open":1633,"high":1633,"low":1662,"close":1602,"change":334,"percent_change":404,"volume":1114,"transactions":9,"vwap":1602},"2025-07-24",11.635,{"date":1664,"open":1665,"high":1643,"low":1666,"close":1665,"change":820,"percent_change":888,"volume":1092,"transactions":9,"vwap":1665},"2025-07-23",11.64,11.63,{"date":1668,"open":1669,"high":1643,"low":1669,"close":1666,"change":1125,"percent_change":537,"volume":1670,"transactions":9,"vwap":1666},"2025-07-22",11.61,62100,{"date":1672,"open":1643,"high":1643,"low":1673,"close":1673,"change":711,"percent_change":48,"volume":1674,"transactions":9,"vwap":1673},"2025-07-21",11.605,5800,{"date":1676,"open":1677,"high":1666,"low":1678,"close":1679,"change":711,"percent_change":48,"volume":753,"transactions":9,"vwap":1679},"2025-07-18",11.62,11.59,11.6,{"date":1681,"open":1682,"high":1679,"low":1683,"close":1682,"change":711,"percent_change":48,"volume":1489,"transactions":9,"vwap":1682},"2025-07-17",11.595,11.57,{"date":1685,"open":1686,"high":1679,"low":1687,"close":1678,"change":19,"percent_change":19,"volume":1445,"transactions":9,"vwap":1678},"2025-07-16",11.58,11.56,{"date":1689,"open":1665,"high":1665,"low":1690,"close":1678,"change":223,"percent_change":1034,"volume":739,"transactions":9,"vwap":1678},"2025-07-15",11.575,{"date":1692,"open":1666,"high":1643,"low":1677,"close":1643,"change":334,"percent_change":404,"volume":1693,"transactions":9,"vwap":1643},"2025-07-14",29300,{"date":1695,"open":1643,"high":1643,"low":1679,"close":1666,"change":19,"percent_change":19,"volume":1696,"transactions":9,"vwap":1666},"2025-07-11",18700,{"date":1698,"open":1669,"high":1665,"low":1679,"close":1666,"change":334,"percent_change":404,"volume":1699,"transactions":9,"vwap":1666},"2025-07-10",33100,{"date":1701,"open":1679,"high":1702,"low":1703,"close":1669,"change":334,"percent_change":404,"volume":1538,"transactions":9,"vwap":1669},"2025-07-09",11.625,11.592,{"date":1705,"open":1678,"high":1669,"low":1683,"close":1678,"change":19,"percent_change":19,"volume":969,"transactions":9,"vwap":1678},"2025-07-08",{"date":1707,"open":1633,"high":1633,"low":1678,"close":1678,"change":968,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1678},"2025-07-07",-0.58,39700,{"date":1711,"open":1558,"high":1558,"low":1712,"close":1713,"change":878,"percent_change":654,"volume":862,"transactions":9,"vwap":1713},"2025-07-03",11.641,11.658,{"date":1715,"open":14,"high":1454,"low":1665,"close":1454,"change":1508,"percent_change":1327,"volume":661,"transactions":9,"vwap":1454},"2025-07-02",{"date":1717,"open":1559,"high":1559,"low":1665,"close":1602,"change":19,"percent_change":19,"volume":1718,"transactions":9,"vwap":1602},"2025-07-01",19800,{"date":1720,"open":1677,"high":1602,"low":1669,"close":1602,"change":161,"percent_change":1451,"volume":1721,"transactions":9,"vwap":1602},"2025-06-30",30300,{"date":1723,"open":1564,"high":1564,"low":1669,"close":1666,"change":649,"percent_change":1724,"volume":772,"transactions":9,"vwap":1666},"2025-06-27",-0.09,{"date":1726,"open":1727,"high":1665,"low":1727,"close":1665,"change":265,"percent_change":622,"volume":1728,"transactions":9,"vwap":1665},"2025-06-26",11.569,21700,{"date":1730,"open":1686,"high":1686,"low":1731,"close":1687,"change":859,"percent_change":1732,"volume":1269,"transactions":9,"vwap":1687},"2025-06-25",11.55,-0.43,{"date":1734,"open":1683,"high":1669,"low":1683,"close":1669,"change":788,"percent_change":1085,"volume":833,"transactions":9,"vwap":1669},"2025-06-24",{"date":1736,"open":1737,"high":1731,"low":1737,"close":1731,"change":161,"percent_change":1451,"volume":1611,"transactions":9,"vwap":1731},"2025-06-23",11.49,{"date":1739,"open":1740,"high":1683,"low":1741,"close":1742,"change":820,"percent_change":888,"volume":1743,"transactions":9,"vwap":1742},"2025-06-20",11.51,11.481,11.52,12100,{"date":1745,"open":1683,"high":1683,"low":1746,"close":1740,"change":48,"percent_change":1436,"volume":1747,"transactions":9,"vwap":1740},"2025-06-18",11.48,76200,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":214,"percent_change":195,"volume":1350,"transactions":9,"vwap":1751},"2025-06-17",11.5,11.47,{"date":1753,"open":1740,"high":1731,"low":1754,"close":1754,"change":499,"percent_change":799,"volume":884,"transactions":9,"vwap":1754},"2025-06-16",11.485,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1008,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-06-13",11.521,11.53,11.505,-0.3,3300,{"date":1763,"open":1742,"high":1731,"low":1742,"close":1764,"change":19,"percent_change":19,"volume":744,"transactions":9,"vwap":1764},"2025-06-12",11.54,{"date":1766,"open":1687,"high":1687,"low":1740,"close":1764,"change":1125,"percent_change":537,"volume":640,"transactions":9,"vwap":1764},"2025-06-11",{"date":1768,"open":1746,"high":1764,"low":1746,"close":1769,"change":161,"percent_change":1451,"volume":1035,"transactions":9,"vwap":1769},"2025-06-10",11.515,{"date":1771,"open":1746,"high":1740,"low":1746,"close":1754,"change":865,"percent_change":606,"volume":1772,"transactions":9,"vwap":1754},"2025-06-09",3100,{"date":1774,"open":1775,"high":1737,"low":1776,"close":1751,"change":161,"percent_change":1451,"volume":1777,"transactions":9,"vwap":1751},"2025-06-06",11.46,11.45,46700,{"date":1779,"open":1737,"high":1737,"low":1780,"close":1781,"change":161,"percent_change":1451,"volume":1545,"transactions":9,"vwap":1781},"2025-06-05",11.429,11.44,{"date":1783,"open":1737,"high":1737,"low":1784,"close":1784,"change":1785,"percent_change":145,"volume":1786,"transactions":9,"vwap":1784},"2025-06-04",11.41,-0.107,13300,{"date":1788,"open":1746,"high":1742,"low":1746,"close":1789,"change":678,"percent_change":553,"volume":850,"transactions":9,"vwap":1789},"2025-06-03",11.517,{"date":1791,"open":1737,"high":1737,"low":1792,"close":1746,"change":19,"percent_change":19,"volume":875,"transactions":9,"vwap":1746},"2025-06-02",11.425,{"date":1794,"open":1750,"high":1750,"low":1795,"close":1746,"change":349,"percent_change":33,"volume":1114,"transactions":9,"vwap":1746},"2025-05-30",11.43,{"date":1797,"open":1798,"high":1798,"low":1795,"close":1799,"change":1499,"percent_change":387,"volume":1761,"transactions":9,"vwap":1799},"2025-05-29",11.461,11.458,{"date":1801,"open":1758,"high":1758,"low":1781,"close":1776,"change":1802,"percent_change":1803,"volume":1674,"transactions":9,"vwap":1776},"2025-05-28",-0.026,-0.23,{"date":1805,"open":1746,"high":1737,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":739,"transactions":9,"vwap":1807},"2025-05-27",11.435,11.476,0.096,0.84,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":659,"percent_change":1451,"volume":708,"transactions":9,"vwap":1813},"2025-05-23",11.27,11.38,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1149,"percent_change":799,"volume":1820,"transactions":9,"vwap":1819},"2025-05-22",11.36,11.379,11.304,11.351,5600,{"date":1822,"open":1776,"high":1776,"low":1823,"close":1823,"change":1650,"percent_change":1824,"volume":1278,"transactions":9,"vwap":1823},"2025-05-21",11.37,-1.22,{"date":1826,"open":1750,"high":1742,"low":1737,"close":1740,"change":649,"percent_change":1724,"volume":1827,"transactions":9,"vwap":1740},"2025-05-20",4500,{"date":1829,"open":1781,"high":1687,"low":1781,"close":1742,"change":649,"percent_change":1724,"volume":879,"transactions":9,"vwap":1742},"2025-05-19",{"date":1831,"open":1750,"high":1758,"low":1751,"close":1758,"change":67,"percent_change":1166,"volume":1550,"transactions":9,"vwap":1758},"2025-05-16",{"date":1833,"open":1784,"high":1746,"low":1784,"close":1746,"change":67,"percent_change":1166,"volume":875,"transactions":9,"vwap":1746},"2025-05-15",{"date":1835,"open":1776,"high":1776,"low":1784,"close":1795,"change":259,"percent_change":1836,"volume":895,"transactions":9,"vwap":1795},"2025-05-14",-0.35,{"date":1838,"open":1750,"high":1750,"low":1795,"close":1751,"change":67,"percent_change":1166,"volume":1056,"transactions":9,"vwap":1751},"2025-05-13",{"date":1840,"open":1750,"high":1750,"low":1784,"close":1841,"change":1842,"percent_change":326,"volume":817,"transactions":9,"vwap":1841},"2025-05-12",11.42,0.033,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1220,"percent_change":837,"volume":1040,"transactions":9,"vwap":1847},"2025-05-09",11.39,11.373,11.387,{"date":1849,"open":1795,"high":1795,"low":1816,"close":1823,"change":649,"percent_change":1724,"volume":1201,"transactions":9,"vwap":1823},"2025-05-08",{"date":1851,"open":1852,"high":1813,"low":1853,"close":1813,"change":639,"percent_change":472,"volume":744,"transactions":9,"vwap":1813},"2025-05-07",11.35,11.34,{"date":1855,"open":1853,"high":1816,"low":1856,"close":1857,"change":882,"percent_change":418,"volume":1858,"transactions":9,"vwap":1857},"2025-05-06",11.32,11.342,15400,{"date":1860,"open":1853,"high":1823,"low":1853,"close":1816,"change":1724,"percent_change":234,"volume":1350,"transactions":9,"vwap":1816},"2025-05-05",{"date":1862,"open":1781,"high":1751,"low":1795,"close":1776,"change":639,"percent_change":493,"volume":995,"transactions":9,"vwap":1776},"2025-05-02",{"date":1864,"open":1781,"high":1781,"low":1865,"close":1866,"change":1867,"percent_change":689,"volume":812,"transactions":9,"vwap":1866},"2025-05-01",11.4,11.412,-0.008,{"date":1869,"open":1775,"high":1775,"low":1870,"close":1841,"change":259,"percent_change":1836,"volume":1295,"transactions":9,"vwap":1841},"2025-04-30",11.358,{"date":1872,"open":1758,"high":1758,"low":1776,"close":1775,"change":820,"percent_change":888,"volume":1080,"transactions":9,"vwap":1775},"2025-04-29",{"date":1874,"open":1781,"high":1875,"low":1784,"close":1776,"change":334,"percent_change":404,"volume":900,"transactions":9,"vwap":1776},"2025-04-28",11.465,{"date":1877,"open":1781,"high":1781,"low":1813,"close":1795,"change":161,"percent_change":1451,"volume":1878,"transactions":9,"vwap":1795},"2025-04-25",27600,{"date":1880,"open":1853,"high":1784,"low":1881,"close":1865,"change":888,"percent_change":1456,"volume":1882,"transactions":9,"vwap":1865},"2025-04-24",11.339,27800,{"date":1884,"open":1813,"high":1784,"low":1885,"close":1886,"change":48,"percent_change":1436,"volume":1887,"transactions":9,"vwap":1886},"2025-04-23",11.29,11.31,29600,{"date":1889,"open":1890,"high":1812,"low":1890,"close":1812,"change":335,"percent_change":1891,"volume":1092,"transactions":9,"vwap":1812},"2025-04-22",11.185,1.44,{"date":177,"open":1893,"high":1893,"low":173,"close":1894,"change":697,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},11.23,11.11,-1.07,20600]