[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BPYPN":3,"homepage-market-summary":32,"stock-historical-BPYPN":174},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"BPYPN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units, Series 3","Nasdaq",null,"Common Stock","Brookfield Property Partners LP owns and operates in North America, Europe, Australia, and Brazil. The company focuses on being an owner and operator of real estate, providing investors with diversified exposure to some of the iconic properties and acquiring high-quality assets at a discount to replacement cost or intrinsic value. Its operating segment includes Core Office, Core Retail, LP Investments, and Corporate Segments. The company operates in various sectors such as the office sector, retail sector, industrial, multifamily, hospitality, triple net lease, and corporate sector. It generates a majority of revenue from the LP Investments segment.","24,000",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},10.6167,1.4375,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":19,"change":23,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},13.54,13.415,13.56,13.28,0,2776.6693,51,13.4736,14.88,12.99,19332.62103836255,29.1,1670,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":13,"sparkline":77,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":27,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},12.51,18004,6571387.880629,6.95,"2025-04-22",[184,185,193,202,210,218,229,239,248,258,266,275,284,293,301,308,316,325,333,339,348,356,367,377,387,395,403,414,421,426,431,439,449,458,467,475,485,492,502,511,517,524,531,540,549,556,567,573,579,588,595,600,609,613,620,625,628,633,638,642,648,651,658,662,667,672,680,685,688,691,694,697,704,712,718,723,726,732,735,740,746,749,752,756,759,762,767,772,777,782,787,790,793,798,803,807,809,812,816,820,824,829,833,837,842,846,850,854,859,862,866,869,873,876,880,884,887,892,897,900,905,908,914,918,921,924,926,928,932,937,943,948,953,957,960,967,971,978,986,990,993,996,999,1004,1010,1015,1018,1023,1027,1033,1036,1041,1049,1055,1059,1063,1068,1075,1080,1087,1091,1096,1099,1102,1106,1110,1116,1121,1123,1126,1131,1135,1140,1145,1148,1151,1155,1159,1163,1166,1170,1175,1177,1181,1188,1191,1196,1198,1202,1206,1210,1213,1217,1221,1225,1230,1235,1239,1243,1246,1250,1255,1259,1262,1266,1272,1277,1281,1283,1286,1288,1293,1297,1303,1306,1310,1314,1321,1324,1327,1332,1337,1342,1347,1351,1353,1356,1358,1361,1365,1368,1371,1374,1379,1382,1384,1388,1394,1400,1404,1407,1410,1413,1417,1421,1424,1427,1430,1435,1438,1444,1448,1450,1456,1462,1467,1469,1473,1475,1481,1487,1492,1497,1500,1504,1507,1510,1515,1517,1519,1524,1528,1532,1536,1540,1542,1545,1547,1551,1554,1560,1564,1568,1575,1581,1586,1589,1593,1599,1603,1607,1611,1613,1616,1620,1624,1629,1633,1638,1643,1646,1651,1656,1660,1664,1668,1673,1679,1683,1685,1688,1692,1695,1700,1705,1709,1713,1717,1722,1726,1731,1735,1739,1743,1747,1754,1757,1760,1766,1773,1779,1784,1791,1797,1802,1805,1811,1816,1821,1824,1828,1831,1835,1838,1844,1846,1849,1852,1857,1862,1865,1867,1871,1876,1880,1884,1888,1892,1897,1902,1907,1911,1916,1919,1921],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":23,"percent_change":23,"volume":190,"transactions":191,"vwap":192},"2026-10-01",13.405,13.55,13.27,5023.6717,87,13.4609,{"date":194,"open":195,"high":21,"low":196,"close":19,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",13.41,13.225,0.19,1.42,17861.6717,210,13.4442,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":23,"percent_change":23,"volume":207,"transactions":208,"vwap":209},"2026-09-29",13.34,13.35,13.1,3641.765332,62,13.1999,{"date":211,"open":212,"high":205,"low":206,"close":205,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",13.1001,0.14,1.06,11863.6717,61,13.1785,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",13.25,13.301,13.13,13.21,0.01,0.08,22852.6717,131,13.2262,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",13.3319,13.09,13.2,-0.07,-0.53,25130.6717,139,13.1717,{"date":240,"open":241,"high":242,"low":189,"close":189,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",13.3671,13.5,-0.13,-0.97,22363.6717,147,13.3682,{"date":249,"open":250,"high":242,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",13.42,13.38,13.4,-0.16,-1.18,41587.30104,193,13.4171,{"date":259,"open":21,"high":260,"low":19,"close":21,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",13.6185,0.029,0.21,21178.6717,112,13.5672,{"date":267,"open":21,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",13.69,13.531,-0.219,-1.59,10976.0767,69,13.631,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":264,"vwap":283},"2026-09-17",13.51,13.75,13.45,0.2099,1.55,822953.6717,13.7147,{"date":285,"open":21,"high":286,"low":19,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",13.65,13.5401,-0.0199,-0.15,15897.6717,120,13.5588,{"date":294,"open":295,"high":295,"low":296,"close":21,"change":224,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",13.72,13.542,0.07,4891.5064,97,13.5615,{"date":302,"open":19,"high":303,"low":19,"close":188,"change":234,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",13.7,-0.51,11542.592162,113,13.621,{"date":309,"open":310,"high":311,"low":19,"close":312,"change":224,"percent_change":297,"volume":313,"transactions":314,"vwap":315},"2026-09-11",13.57,13.76,13.62,27508.843976,162,13.5837,{"date":317,"open":318,"high":312,"low":188,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",13.5501,13.61,-0.1431,-1.04,15141.88511,132,13.5862,{"date":326,"open":286,"high":327,"low":19,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",13.7531,0.0531,0.39,11596.685,104,13.6268,{"date":334,"open":335,"high":335,"low":303,"close":303,"change":336,"percent_change":289,"volume":337,"transactions":191,"vwap":338},"2026-09-08",13.74,-0.02,22455.6717,13.7301,{"date":340,"open":341,"high":341,"low":342,"close":295,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",13.8,13.71,-0.03,-0.22,7248.475022,68,13.7492,{"date":349,"open":350,"high":350,"low":335,"close":278,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",13.9,-0.0931,-0.67,14491.6717,106,13.7832,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",13.84,13.85,13.7516,13.843103,0.0931,0.68,7209.6359,74,13.816,{"date":368,"open":369,"high":370,"low":371,"close":278,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",13.82,13.86,13.73,-0.34,-2.41,16643.4097,137,13.7964,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":109,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",14.0899,14.13,14.06,14.09,0.43,28652.7521,144,14.0875,{"date":388,"open":380,"high":380,"low":389,"close":390,"change":234,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",14,14.03,-0.5,12122.7866,140,14.0698,{"date":396,"open":397,"high":380,"low":381,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",14.1,0.105,0.75,25349.8046,213,14.0988,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",13.98,14.11,13.95,13.995,0.015,0.11,28320.9797,192,14.0083,{"date":415,"open":416,"high":389,"low":417,"close":405,"change":114,"percent_change":234,"volume":418,"transactions":419,"vwap":420},"2026-08-25",13.99,13.97,56961.9797,168,13.9821,{"date":422,"open":423,"high":416,"low":423,"close":416,"change":114,"percent_change":234,"volume":424,"transactions":425,"vwap":420},"2026-08-24",13.975,3811.9797,49,{"date":427,"open":407,"high":389,"low":407,"close":389,"change":23,"percent_change":23,"volume":428,"transactions":429,"vwap":430},"2026-08-21",9634.9797,159,13.9907,{"date":432,"open":433,"high":389,"low":433,"close":389,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",13.91,0.0073,0.05,7386.6359,58,13.9701,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",13.935,14.01,13.9927,-0.0073,-0.05,3074.6359,80,13.986,{"date":450,"open":451,"high":451,"low":452,"close":389,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",14.12,13.87,0.04,0.29,24205.9632,160,13.9741,{"date":459,"open":460,"high":442,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",13.88,13.96,-0.0399,-0.29,36169.1359,134,13.9924,{"date":468,"open":407,"high":389,"low":460,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",13.9999,0.0699,0.5,5662.2376,57,13.9644,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":437,"vwap":484},"2026-08-13",13.8662,13.955,13.825,13.93,0.085,0.61,13251.776772,13.9384,{"date":486,"open":359,"high":407,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":365,"vwap":491},"2026-08-12",13.845,-0.0811,-0.58,8675.6359,13.9041,{"date":493,"open":494,"high":407,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",13.8919,13.795,13.9261,0.0361,0.26,3644.6359,41,13.8483,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":445,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",13.9002,13.925,13.89,-0.36,7841.793064,56,13.9051,{"date":512,"open":279,"high":407,"low":279,"close":513,"change":453,"percent_change":454,"volume":514,"transactions":515,"vwap":516},"2026-08-07",13.94,23596.6359,183,13.7847,{"date":518,"open":350,"high":407,"low":350,"close":350,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",-0.0195,-0.14,20067.6359,123,13.9283,{"date":525,"open":460,"high":407,"low":460,"close":526,"change":527,"percent_change":289,"volume":528,"transactions":529,"vwap":530},"2026-08-05",13.9195,-0.0205,2807.1759,89,13.9177,{"date":532,"open":533,"high":534,"low":533,"close":513,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",13.67,13.9476,0.025,0.18,30800.6359,169,13.9266,{"date":541,"open":513,"high":407,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",13.79,13.915,-0.025,-0.18,9821.8363,71,13.8625,{"date":550,"open":350,"high":551,"low":341,"close":513,"change":552,"percent_change":553,"volume":554,"transactions":299,"vwap":555},"2026-07-31",13.945,0.0801,0.58,15003.6359,13.9151,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",13.81,13.8899,13.68,13.8599,0.1499,1.09,15326.6359,111,13.7721,{"date":568,"open":495,"high":513,"low":560,"close":342,"change":545,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",-1.3,8901.6359,54,13.9098,{"date":574,"open":506,"high":575,"low":341,"close":506,"change":224,"percent_change":297,"volume":576,"transactions":577,"vwap":578},"2026-07-28",13.9475,5882.6359,53,13.8868,{"date":580,"open":452,"high":581,"low":582,"close":460,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",13.9399,13.7308,-0.028,-0.2,5287.672651,43,13.868,{"date":589,"open":590,"high":590,"low":350,"close":591,"change":592,"percent_change":154,"volume":593,"transactions":68,"vwap":594},"2026-07-24",13.9225,13.908,0.048,1670.6359,13.9015,{"date":596,"open":359,"high":370,"low":278,"close":370,"change":23,"percent_change":23,"volume":597,"transactions":598,"vwap":599},"2026-07-23",17579.6359,307,13.8243,{"date":601,"open":452,"high":602,"low":603,"close":370,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",13.9299,13.83,-0.09,-0.65,20474.5087,110,13.8829,{"date":610,"open":433,"high":407,"low":452,"close":407,"change":23,"percent_change":23,"volume":611,"transactions":375,"vwap":612},"2026-07-21",7913.5087,13.8996,{"date":614,"open":460,"high":615,"low":460,"close":407,"change":498,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",13.965,1.9,13347.5087,315,13.941,{"date":621,"open":407,"high":407,"low":268,"close":268,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":268},"2026-07-17",-0.31,-2.21,5900,{"date":626,"open":506,"high":389,"low":603,"close":389,"change":297,"percent_change":471,"volume":627,"transactions":9,"vwap":389},"2026-07-16",15100,{"date":629,"open":461,"high":461,"low":359,"close":480,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":480},"2026-07-15",0.03,0.22,4900,{"date":634,"open":635,"high":407,"low":635,"close":350,"change":636,"percent_change":463,"volume":637,"transactions":9,"vwap":350},"2026-07-14",13.862,-0.04,5200,{"date":639,"open":389,"high":442,"low":359,"close":513,"change":640,"percent_change":144,"volume":641,"transactions":9,"vwap":513},"2026-07-13",0.045,16000,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-10",13.895,-0.075,-0.54,700,{"date":649,"open":390,"high":390,"low":350,"close":417,"change":445,"percent_change":507,"volume":650,"transactions":9,"vwap":417},"2026-07-09",11000,{"date":652,"open":278,"high":653,"low":560,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-08",14.05,14.02,0.2,1.45,51400,{"date":659,"open":560,"high":359,"low":286,"close":369,"change":536,"percent_change":660,"volume":661,"transactions":9,"vwap":369},"2026-07-07",1.32,14100,{"date":663,"open":279,"high":664,"low":279,"close":664,"change":197,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-06",13.64,1.41,9000,{"date":668,"open":251,"high":669,"low":670,"close":279,"change":224,"percent_change":297,"volume":671,"transactions":9,"vwap":279},"2026-07-02",13.59,13.353,3200,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-01",13.23,13.6,13.44,0.45,3.46,16600,{"date":681,"open":359,"high":389,"low":28,"close":28,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":28},"2026-06-30",-0.94,-6.75,115000,{"date":686,"open":359,"high":441,"low":359,"close":480,"change":630,"percent_change":631,"volume":687,"transactions":9,"vwap":480},"2026-06-29",2800,{"date":689,"open":407,"high":407,"low":359,"close":350,"change":114,"percent_change":234,"volume":690,"transactions":9,"vwap":350},"2026-06-26",15200,{"date":692,"open":407,"high":407,"low":433,"close":433,"change":224,"percent_change":297,"volume":693,"transactions":9,"vwap":433},"2026-06-25",2700,{"date":695,"open":350,"high":350,"low":359,"close":350,"change":535,"percent_change":536,"volume":696,"transactions":9,"vwap":350},"2026-06-24",3300,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-23",13.805,13.875,0.024,0.17,3900,{"date":705,"open":706,"high":653,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-22",13.835,13.78,13.851,0.071,0.52,51300,{"date":713,"open":707,"high":513,"low":714,"close":707,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":707},"2026-06-18",13.77,-0.11,-0.79,5700,{"date":719,"open":407,"high":407,"low":506,"close":506,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":506},"2026-06-17",-0.045,-0.32,15300,{"date":724,"open":714,"high":389,"low":725,"close":441,"change":213,"percent_change":104,"volume":641,"transactions":9,"vwap":441},"2026-06-16",13.741,{"date":727,"open":728,"high":728,"low":278,"close":495,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":495},"2026-06-15",14.015,-0.155,-1.11,3600,{"date":733,"open":416,"high":389,"low":714,"close":407,"change":445,"percent_change":507,"volume":734,"transactions":9,"vwap":407},"2026-06-12",16700,{"date":736,"open":303,"high":389,"low":675,"close":389,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":389},"2026-06-11",0.24,1.74,19700,{"date":741,"open":742,"high":311,"low":319,"close":311,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":311},"2026-06-10",13.66,0.12,0.88,21400,{"date":747,"open":675,"high":742,"low":675,"close":664,"change":453,"percent_change":454,"volume":748,"transactions":9,"vwap":664},"2026-06-09",13600,{"date":750,"open":664,"high":278,"low":675,"close":675,"change":343,"percent_change":344,"volume":751,"transactions":9,"vwap":675},"2026-06-08",12500,{"date":753,"open":312,"high":742,"low":675,"close":754,"change":23,"percent_change":23,"volume":755,"transactions":9,"vwap":754},"2026-06-05",13.63,16800,{"date":757,"open":742,"high":742,"low":675,"close":754,"change":343,"percent_change":344,"volume":758,"transactions":9,"vwap":754},"2026-06-04",10800,{"date":760,"open":542,"high":542,"low":675,"close":742,"change":636,"percent_change":463,"volume":761,"transactions":9,"vwap":742},"2026-06-03",16100,{"date":763,"open":764,"high":764,"low":303,"close":303,"change":344,"percent_change":765,"volume":766,"transactions":9,"vwap":303},"2026-06-02",13.815,-1.58,8100,{"date":768,"open":303,"high":480,"low":303,"close":769,"change":770,"percent_change":213,"volume":771,"transactions":9,"vwap":769},"2026-06-01",13.92,0.02,22500,{"date":773,"open":350,"high":417,"low":370,"close":350,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":350},"2026-05-29",-0.064,-0.46,27000,{"date":778,"open":480,"high":779,"low":350,"close":780,"change":261,"percent_change":262,"volume":781,"transactions":9,"vwap":780},"2026-05-28",13.979,13.964,18700,{"date":783,"open":784,"high":461,"low":784,"close":441,"change":785,"percent_change":715,"volume":786,"transactions":9,"vwap":441},"2026-05-27",13.905,-0.015,15500,{"date":788,"open":480,"high":461,"low":359,"close":407,"change":630,"percent_change":631,"volume":789,"transactions":9,"vwap":407},"2026-05-26",8800,{"date":791,"open":433,"high":461,"low":433,"close":769,"change":224,"percent_change":297,"volume":792,"transactions":9,"vwap":769},"2026-05-22",4200,{"date":794,"open":452,"high":461,"low":341,"close":433,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":433},"2026-05-21",-0.08,-0.57,24200,{"date":799,"open":407,"high":389,"low":350,"close":416,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":416},"2026-05-20",0.075,0.54,63500,{"date":804,"open":407,"high":805,"low":350,"close":543,"change":544,"percent_change":545,"volume":806,"transactions":9,"vwap":543},"2026-05-19",13.988,9900,{"date":808,"open":389,"high":389,"low":480,"close":513,"change":770,"percent_change":213,"volume":739,"transactions":9,"vwap":513},"2026-05-18",{"date":810,"open":407,"high":417,"low":369,"close":769,"change":445,"percent_change":507,"volume":811,"transactions":9,"vwap":769},"2026-05-15",6500,{"date":813,"open":417,"high":814,"low":461,"close":417,"change":23,"percent_change":23,"volume":815,"transactions":9,"vwap":417},"2026-05-14",13.972,6800,{"date":817,"open":423,"high":423,"low":433,"close":417,"change":343,"percent_change":818,"volume":819,"transactions":9,"vwap":417},"2026-05-13",-0.21,10000,{"date":821,"open":654,"high":654,"low":822,"close":389,"change":770,"percent_change":213,"volume":823,"transactions":9,"vwap":389},"2026-05-12",13.971,6300,{"date":825,"open":654,"high":654,"low":407,"close":405,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":405},"2026-05-11",-0.06,-0.43,5500,{"date":830,"open":831,"high":831,"low":461,"close":831,"change":23,"percent_change":23,"volume":832,"transactions":9,"vwap":831},"2026-05-08",14.04,11100,{"date":834,"open":831,"high":381,"low":461,"close":831,"change":835,"percent_change":453,"volume":836,"transactions":9,"vwap":831},"2026-05-07",0.005,24000,{"date":838,"open":416,"high":839,"low":416,"close":840,"change":297,"percent_change":471,"volume":841,"transactions":9,"vwap":840},"2026-05-06",14.07,14.035,6700,{"date":843,"open":416,"high":416,"low":359,"close":615,"change":844,"percent_change":636,"volume":845,"transactions":9,"vwap":615},"2026-05-05",-0.005,25800,{"date":847,"open":405,"high":416,"low":513,"close":417,"change":848,"percent_change":826,"volume":849,"transactions":9,"vwap":417},"2026-05-04",-0.009,22200,{"date":851,"open":416,"high":416,"low":513,"close":779,"change":852,"percent_change":795,"volume":853,"transactions":9,"vwap":779},"2026-05-01",-0.011,15600,{"date":855,"open":416,"high":416,"low":513,"close":416,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":416},"2026-04-30",0.09,0.65,17100,{"date":860,"open":513,"high":442,"low":350,"close":350,"change":645,"percent_change":646,"volume":861,"transactions":9,"vwap":350},"2026-04-29",22600,{"date":863,"open":416,"high":389,"low":513,"close":423,"change":864,"percent_change":124,"volume":865,"transactions":9,"vwap":423},"2026-04-28",0.035,16200,{"date":867,"open":653,"high":397,"low":513,"close":513,"change":23,"percent_change":23,"volume":868,"transactions":9,"vwap":513},"2026-04-27",32000,{"date":870,"open":480,"high":871,"low":341,"close":513,"change":297,"percent_change":471,"volume":872,"transactions":9,"vwap":513},"2026-04-24",14.045,110200,{"date":874,"open":350,"high":653,"low":341,"close":452,"change":636,"percent_change":463,"volume":875,"transactions":9,"vwap":452},"2026-04-23",61300,{"date":877,"open":878,"high":407,"low":452,"close":433,"change":453,"percent_change":454,"volume":879,"transactions":9,"vwap":433},"2026-04-22",13.924,6400,{"date":881,"open":370,"high":769,"low":882,"close":452,"change":770,"percent_change":213,"volume":883,"transactions":9,"vwap":452},"2026-04-21",13.843,7300,{"date":885,"open":513,"high":405,"low":341,"close":359,"change":645,"percent_change":646,"volume":886,"transactions":9,"vwap":359},"2026-04-20",28900,{"date":888,"open":341,"high":505,"low":341,"close":505,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":505},"2026-04-17",0.125,0.91,10300,{"date":893,"open":341,"high":894,"low":342,"close":341,"change":895,"percent_change":40,"volume":896,"transactions":9,"vwap":341},"2026-04-16",13.839,0.1,23400,{"date":898,"open":278,"high":359,"low":669,"close":303,"change":234,"percent_change":304,"volume":899,"transactions":9,"vwap":303},"2026-04-15",19900,{"date":901,"open":312,"high":479,"low":242,"close":714,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":714},"2026-04-14",0.15,1.1,8400,{"date":906,"open":278,"high":369,"low":675,"close":312,"change":856,"percent_change":907,"volume":811,"transactions":9,"vwap":312},"2026-04-13",0.67,{"date":909,"open":480,"high":480,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-10",13.53,-0.3,-2.17,18600,{"date":915,"open":916,"high":506,"low":341,"close":603,"change":630,"percent_change":631,"volume":917,"transactions":9,"vwap":603},"2026-04-09",13.817,9500,{"date":919,"open":558,"high":417,"low":714,"close":341,"change":23,"percent_change":23,"volume":920,"transactions":9,"vwap":341},"2026-04-08",21700,{"date":922,"open":369,"high":359,"low":714,"close":341,"change":23,"percent_change":23,"volume":923,"transactions":9,"vwap":341},"2026-04-07",18100,{"date":925,"open":452,"high":417,"low":341,"close":341,"change":234,"percent_change":391,"volume":806,"transactions":9,"vwap":341},"2026-04-06",{"date":927,"open":295,"high":452,"low":560,"close":452,"change":902,"percent_change":563,"volume":819,"transactions":9,"vwap":452},"2026-04-02",{"date":929,"open":417,"high":405,"low":188,"close":295,"change":677,"percent_change":930,"volume":931,"transactions":9,"vwap":295},"2026-04-01",3.39,7400,{"date":933,"open":934,"high":769,"low":934,"close":189,"change":343,"percent_change":935,"volume":936,"transactions":9,"vwap":189},"2026-03-31",13.26,-0.23,55700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":23,"percent_change":23,"volume":917,"transactions":9,"vwap":942},"2026-03-30",13.31,13.48,13.212,13.3,{"date":944,"open":945,"high":946,"low":945,"close":942,"change":770,"percent_change":902,"volume":947,"transactions":9,"vwap":942},"2026-03-27",13.16,13.334,4300,{"date":949,"open":950,"high":951,"low":952,"close":22,"change":770,"percent_change":902,"volume":690,"transactions":9,"vwap":22},"2026-03-26",13.32,13.43,13.17,{"date":954,"open":205,"high":205,"low":955,"close":934,"change":636,"percent_change":911,"volume":956,"transactions":9,"vwap":934},"2026-03-25",13.24,6100,{"date":958,"open":942,"high":942,"low":942,"close":942,"change":225,"percent_change":482,"volume":959,"transactions":9,"vwap":942},"2026-03-24",1200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":23,"percent_change":23,"volume":966,"transactions":9,"vwap":965},"2026-03-23",13.02,13.36,13,13.22,17400,{"date":968,"open":220,"high":969,"low":965,"close":965,"change":243,"percent_change":244,"volume":970,"transactions":9,"vwap":965},"2026-03-20",13.49,21300,{"date":972,"open":204,"high":973,"low":974,"close":205,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":205},"2026-03-19",13.47,13.05,-0.177,-1.31,12900,{"date":979,"open":980,"high":742,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-03-18",13.58,13.483,13.527,-0.033,-0.24,8500,{"date":987,"open":250,"high":669,"low":250,"close":21,"change":213,"percent_change":988,"volume":989,"transactions":9,"vwap":21},"2026-03-17",1.04,18000,{"date":991,"open":560,"high":560,"low":963,"close":250,"change":984,"percent_change":992,"volume":977,"transactions":9,"vwap":250},"2026-03-16",-1.76,{"date":994,"open":664,"high":342,"low":664,"close":742,"change":23,"percent_change":23,"volume":995,"transactions":9,"vwap":742},"2026-03-13",5800,{"date":997,"open":963,"high":998,"low":963,"close":742,"change":453,"percent_change":454,"volume":868,"transactions":9,"vwap":742},"2026-03-12",13.837,{"date":1000,"open":278,"high":1001,"low":319,"close":312,"change":935,"percent_change":1002,"volume":1003,"transactions":9,"vwap":312},"2026-03-11",13.779,-1.66,3000,{"date":1005,"open":341,"high":1006,"low":714,"close":359,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":359},"2026-03-10",13.901,0.27,1.99,5300,{"date":1011,"open":910,"high":560,"low":279,"close":980,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":980},"2026-03-09",-0.12,-0.88,32900,{"date":1016,"open":341,"high":341,"low":303,"close":303,"change":720,"percent_change":1017,"volume":956,"transactions":9,"vwap":303},"2026-03-06",-0.33,{"date":1019,"open":312,"high":480,"low":1020,"close":1021,"change":544,"percent_change":545,"volume":1022,"transactions":9,"vwap":1021},"2026-03-05",13.52,13.745,5100,{"date":1024,"open":1025,"high":1025,"low":714,"close":714,"change":297,"percent_change":1026,"volume":1003,"transactions":9,"vwap":714},"2026-03-04",14.16,0.51,{"date":1028,"open":341,"high":358,"low":1029,"close":303,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":303},"2026-03-03",13.689,-0.17,-1.23,32700,{"date":1034,"open":278,"high":381,"low":268,"close":452,"change":297,"percent_change":1026,"volume":1035,"transactions":9,"vwap":452},"2026-03-02",94800,{"date":1037,"open":359,"high":407,"low":303,"close":341,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":341},"2026-02-27",-0.4,-2.82,65900,{"date":1042,"open":1043,"high":1044,"low":653,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-02-26",14.22,14.24,14.2,0.052,0.37,41200,{"date":1050,"open":1051,"high":1051,"low":407,"close":1052,"change":1053,"percent_change":1054,"volume":995,"transactions":9,"vwap":1052},"2026-02-25",14.23,14.148,0.018,0.13,{"date":1056,"open":359,"high":1057,"low":359,"close":380,"change":124,"percent_change":1058,"volume":879,"transactions":9,"vwap":380},"2026-02-24",14.21,1.8,{"date":1060,"open":397,"high":1061,"low":359,"close":460,"change":289,"percent_change":1062,"volume":690,"transactions":9,"vwap":460},"2026-02-23",14.25,-1.07,{"date":1064,"open":389,"high":1065,"low":513,"close":390,"change":592,"percent_change":1066,"volume":1067,"transactions":9,"vwap":390},"2026-02-20",14.175,0.34,19400,{"date":1069,"open":1070,"high":1070,"low":405,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-02-19",14.44,13.982,-0.278,-1.95,17900,{"date":1076,"open":27,"high":27,"low":1077,"close":1078,"change":984,"percent_change":1002,"volume":1079,"transactions":9,"vwap":1078},"2026-02-18",14.15,14.26,23800,{"date":1081,"open":1082,"high":1083,"low":389,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-02-17",14.055,14.5,0.62,4.47,46200,{"date":1088,"open":350,"high":1089,"low":460,"close":460,"change":630,"percent_change":631,"volume":1090,"transactions":9,"vwap":460},"2026-02-13",14.013,10600,{"date":1092,"open":1093,"high":1094,"low":359,"close":359,"change":297,"percent_change":1026,"volume":1095,"transactions":9,"vwap":359},"2026-02-12",13.885,13.933,10100,{"date":1097,"open":369,"high":417,"low":278,"close":707,"change":343,"percent_change":344,"volume":1098,"transactions":9,"vwap":707},"2026-02-11",13900,{"date":1100,"open":341,"high":452,"low":341,"close":558,"change":604,"percent_change":605,"volume":1101,"transactions":9,"vwap":558},"2026-02-10",1600,{"date":1103,"open":542,"high":407,"low":278,"close":350,"change":410,"percent_change":1104,"volume":1105,"transactions":9,"vwap":350},"2026-02-09",0.8,51700,{"date":1107,"open":603,"high":603,"low":675,"close":542,"change":1108,"percent_change":129,"volume":1109,"transactions":9,"vwap":542},"2026-02-06",0.055,20500,{"date":1111,"open":714,"high":460,"low":303,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-02-05",13.735,-0.068,-0.49,18900,{"date":1117,"open":350,"high":389,"low":341,"close":1118,"change":1119,"percent_change":445,"volume":1120,"transactions":9,"vwap":1118},"2026-02-04",13.803,-0.007,7900,{"date":1122,"open":341,"high":1094,"low":341,"close":558,"change":114,"percent_change":234,"volume":815,"transactions":9,"vwap":558},"2026-02-03",{"date":1124,"open":513,"high":513,"low":341,"close":369,"change":826,"percent_change":827,"volume":1125,"transactions":9,"vwap":369},"2026-02-02",7500,{"date":1127,"open":278,"high":460,"low":371,"close":460,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":460},"2026-01-30",0.16,1.17,8600,{"date":1132,"open":479,"high":350,"low":295,"close":295,"change":1133,"percent_change":1038,"volume":1134,"transactions":9,"vwap":295},"2026-01-29",-0.055,9100,{"date":1136,"open":714,"high":1137,"low":311,"close":1138,"change":844,"percent_change":636,"volume":1139,"transactions":9,"vwap":1138},"2026-01-28",13.807,13.775,19000,{"date":1141,"open":335,"high":558,"low":1142,"close":707,"change":1054,"percent_change":1143,"volume":1144,"transactions":9,"vwap":707},"2026-01-27",13.696,0.95,20100,{"date":1146,"open":542,"high":1147,"low":286,"close":286,"change":234,"percent_change":304,"volume":734,"transactions":9,"vwap":286},"2026-01-26",13.809,{"date":1149,"open":303,"high":370,"low":303,"close":295,"change":895,"percent_change":40,"volume":1150,"transactions":9,"vwap":295},"2026-01-23",4700,{"date":1152,"open":1153,"high":707,"low":319,"close":312,"change":114,"percent_change":234,"volume":1154,"transactions":9,"vwap":312},"2026-01-22",13.762,7100,{"date":1156,"open":359,"high":460,"low":675,"close":754,"change":818,"percent_change":1157,"volume":1158,"transactions":9,"vwap":754},"2026-01-21",-1.52,27500,{"date":1160,"open":286,"high":359,"low":286,"close":358,"change":631,"percent_change":1161,"volume":1162,"transactions":9,"vwap":358},"2026-01-20",1.62,28400,{"date":1164,"open":310,"high":742,"low":310,"close":312,"change":895,"percent_change":161,"volume":1165,"transactions":9,"vwap":312},"2026-01-16",6900,{"date":1167,"open":188,"high":1168,"low":242,"close":1020,"change":770,"percent_change":902,"volume":1169,"transactions":9,"vwap":1020},"2026-01-15",13.655,10200,{"date":1171,"open":242,"high":21,"low":1172,"close":242,"change":445,"percent_change":1173,"volume":1174,"transactions":9,"vwap":242},"2026-01-14",13.37,-0.37,24300,{"date":1176,"open":19,"high":21,"low":279,"close":188,"change":630,"percent_change":631,"volume":1125,"transactions":9,"vwap":188},"2026-01-13",{"date":1178,"open":973,"high":1020,"low":279,"close":1020,"change":1179,"percent_change":1180,"volume":637,"transactions":9,"vwap":1020},"2026-01-12",0.097,0.72,{"date":1182,"open":1183,"high":973,"low":251,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-01-09",13.431,13.423,0.063,0.47,8700,{"date":1189,"open":969,"high":21,"low":963,"close":963,"change":604,"percent_change":352,"volume":1190,"transactions":9,"vwap":963},"2026-01-08",3100,{"date":1192,"open":1193,"high":675,"low":963,"close":279,"change":234,"percent_change":1194,"volume":1195,"transactions":9,"vwap":279},"2026-01-07",13.552,-0.52,39200,{"date":1197,"open":310,"high":358,"low":1020,"close":1020,"change":636,"percent_change":463,"volume":883,"transactions":9,"vwap":1020},"2026-01-06",{"date":1199,"open":19,"high":754,"low":242,"close":21,"change":604,"percent_change":1200,"volume":1201,"transactions":9,"vwap":21},"2026-01-05",-0.66,3700,{"date":1203,"open":939,"high":286,"low":939,"close":286,"change":154,"percent_change":1204,"volume":1205,"transactions":9,"vwap":286},"2026-01-02",2.63,13500,{"date":1207,"open":560,"high":560,"low":942,"close":942,"change":935,"percent_change":1208,"volume":1209,"transactions":9,"vwap":942},"2025-12-31",-1.7,29000,{"date":1211,"open":277,"high":21,"low":242,"close":910,"change":630,"percent_change":631,"volume":1212,"transactions":9,"vwap":910},"2025-12-30",13400,{"date":1214,"open":910,"high":910,"low":242,"close":242,"change":826,"percent_change":1215,"volume":1216,"transactions":9,"vwap":242},"2025-12-29",-0.44,23200,{"date":1218,"open":19,"high":21,"low":242,"close":21,"change":109,"percent_change":1219,"volume":1220,"transactions":9,"vwap":21},"2025-12-26",0.44,2400,{"date":1222,"open":1223,"high":1224,"low":242,"close":242,"change":720,"percent_change":1017,"volume":176,"transactions":9,"vwap":242},"2025-12-24",13.553,13.558,{"date":1226,"open":310,"high":310,"low":1227,"close":1228,"change":544,"percent_change":545,"volume":1229,"transactions":9,"vwap":1228},"2025-12-23",13.535,13.545,1100,{"date":1231,"open":1232,"high":1232,"low":1227,"close":310,"change":453,"percent_change":1233,"volume":1234,"transactions":9,"vwap":310},"2025-12-22",13.647,0.3,3800,{"date":1236,"open":675,"high":319,"low":242,"close":910,"change":225,"percent_change":1237,"volume":1238,"transactions":9,"vwap":910},"2025-12-19",0.59,7700,{"date":1240,"open":1020,"high":1020,"low":1241,"close":279,"change":983,"percent_change":984,"volume":1242,"transactions":9,"vwap":279},"2025-12-18",13.442,3400,{"date":1244,"open":195,"high":242,"low":195,"close":981,"change":1119,"percent_change":445,"volume":1245,"transactions":9,"vwap":981},"2025-12-17",8300,{"date":1247,"open":1248,"high":19,"low":939,"close":969,"change":1249,"percent_change":1104,"volume":758,"transactions":9,"vwap":969},"2025-12-16",13.351,0.107,{"date":1251,"open":969,"high":277,"low":205,"close":1252,"change":1253,"percent_change":1254,"volume":1090,"transactions":9,"vwap":1252},"2025-12-15",13.383,-0.057,-0.42,{"date":1256,"open":676,"high":1020,"low":1257,"close":676,"change":23,"percent_change":23,"volume":1258,"transactions":9,"vwap":676},"2025-12-12",13.435,4000,{"date":1260,"open":1261,"high":676,"low":205,"close":676,"change":453,"percent_change":1233,"volume":632,"transactions":9,"vwap":676},"2025-12-11",13.39,{"date":1263,"open":942,"high":252,"low":942,"close":252,"change":1264,"percent_change":1143,"volume":1265,"transactions":9,"vwap":252},"2025-12-10",0.126,7200,{"date":1267,"open":22,"high":1172,"low":220,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2025-12-09",13.274,-0.036,-0.27,5400,{"date":1273,"open":279,"high":1274,"low":934,"close":939,"change":1275,"percent_change":445,"volume":1276,"transactions":9,"vwap":939},"2025-12-08",13.46,-0.006,12000,{"date":1278,"open":252,"high":252,"low":233,"close":1279,"change":1280,"percent_change":1038,"volume":891,"transactions":9,"vwap":1279},"2025-12-05",13.316,-0.054,{"date":1282,"open":1020,"high":1020,"low":942,"close":1172,"change":445,"percent_change":1173,"volume":1242,"transactions":9,"vwap":1172},"2025-12-04",{"date":1284,"open":940,"high":1285,"low":189,"close":250,"change":770,"percent_change":902,"volume":1095,"transactions":9,"vwap":250},"2025-12-03",13.505,{"date":1287,"open":279,"high":279,"low":205,"close":252,"change":770,"percent_change":902,"volume":1134,"transactions":9,"vwap":252},"2025-12-02",{"date":1289,"open":250,"high":1290,"low":963,"close":251,"change":1173,"percent_change":1291,"volume":1292,"transactions":9,"vwap":251},"2025-12-01",13.508,-2.69,14900,{"date":1294,"open":754,"high":278,"low":195,"close":278,"change":1295,"percent_change":1296,"volume":632,"transactions":9,"vwap":278},"2025-11-28",0.135,0.99,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":535,"percent_change":536,"volume":1302,"transactions":9,"vwap":1301},"2025-11-26",13.524,13.695,13.615,11200,{"date":1304,"open":675,"high":675,"low":250,"close":669,"change":114,"percent_change":234,"volume":1305,"transactions":9,"vwap":669},"2025-11-25",17200,{"date":1307,"open":1308,"high":311,"low":1309,"close":675,"change":895,"percent_change":161,"volume":1220,"transactions":9,"vwap":675},"2025-11-24",13.582,13.572,{"date":1311,"open":250,"high":1312,"low":250,"close":242,"change":409,"percent_change":410,"volume":1313,"transactions":9,"vwap":242},"2025-11-21",13.643,13800,{"date":1315,"open":910,"high":1316,"low":951,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2025-11-20",13.718,13.485,-0.035,-0.26,25200,{"date":1322,"open":342,"high":342,"low":1020,"close":1020,"change":520,"percent_change":1323,"volume":1265,"transactions":9,"vwap":1020},"2025-11-19",-1.02,{"date":1325,"open":341,"high":341,"low":319,"close":742,"change":435,"percent_change":1047,"volume":1326,"transactions":9,"vwap":742},"2025-11-18",25000,{"date":1328,"open":513,"high":408,"low":19,"close":319,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":319},"2025-11-17",-0.19,-1.38,20000,{"date":1333,"open":506,"high":397,"low":312,"close":341,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":341},"2025-11-14",-0.136,-0.98,82000,{"date":1338,"open":369,"high":405,"low":369,"close":1339,"change":1340,"percent_change":1341,"volume":1265,"transactions":9,"vwap":1339},"2025-11-13",13.936,0.064,0.46,{"date":1343,"open":407,"high":407,"low":369,"close":1344,"change":1345,"percent_change":1346,"volume":1022,"transactions":9,"vwap":1344},"2025-11-12",13.872,-0.118,-0.84,{"date":1348,"open":416,"high":442,"low":708,"close":416,"change":902,"percent_change":1349,"volume":1350,"transactions":9,"vwap":416},"2025-11-11",1.08,12800,{"date":1352,"open":560,"high":452,"low":1301,"close":358,"change":902,"percent_change":903,"volume":1187,"transactions":9,"vwap":358},"2025-11-10",{"date":1354,"open":1355,"high":359,"low":1020,"close":268,"change":856,"percent_change":139,"volume":931,"transactions":9,"vwap":268},"2025-11-07",13.605,{"date":1357,"open":542,"high":542,"low":1020,"close":675,"change":795,"percent_change":489,"volume":1245,"transactions":9,"vwap":675},"2025-11-06",{"date":1359,"open":1138,"high":359,"low":188,"close":560,"change":826,"percent_change":1215,"volume":1360,"transactions":9,"vwap":560},"2025-11-05",8000,{"date":1362,"open":359,"high":1363,"low":335,"close":335,"change":343,"percent_change":344,"volume":1364,"transactions":9,"vwap":335},"2025-11-04",13.879,13200,{"date":1366,"open":371,"high":389,"low":371,"close":714,"change":435,"percent_change":1367,"volume":671,"transactions":9,"vwap":714},"2025-11-03",0.36,{"date":1369,"open":699,"high":358,"low":295,"close":295,"change":234,"percent_change":304,"volume":1370,"transactions":9,"vwap":295},"2025-10-31",17500,{"date":1372,"open":506,"high":389,"low":707,"close":542,"change":770,"percent_change":902,"volume":1373,"transactions":9,"vwap":542},"2025-10-30",1800,{"date":1375,"open":714,"high":350,"low":335,"close":714,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":714},"2025-10-29",-0.065,-0.47,12400,{"date":1380,"open":350,"high":350,"low":1381,"close":706,"change":864,"percent_change":124,"volume":947,"transactions":9,"vwap":706},"2025-10-28",13.663,{"date":1383,"open":506,"high":506,"low":742,"close":341,"change":743,"percent_change":744,"volume":1134,"transactions":9,"vwap":341},"2025-10-27",{"date":1385,"open":754,"high":369,"low":754,"close":560,"change":1386,"percent_change":1387,"volume":1258,"transactions":9,"vwap":560},"2025-10-24",-0.1,-0.73,{"date":1389,"open":319,"high":389,"low":1390,"close":707,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":707},"2025-10-23",13.487,0.141,1.03,57500,{"date":1395,"open":359,"high":359,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-10-22",13.639,-0.076,-0.55,1300,{"date":1401,"open":359,"high":359,"low":742,"close":1402,"change":409,"percent_change":410,"volume":1403,"transactions":9,"vwap":1402},"2025-10-21",13.715,9300,{"date":1405,"open":480,"high":480,"low":312,"close":303,"change":743,"percent_change":744,"volume":1406,"transactions":9,"vwap":303},"2025-10-20",10900,{"date":1408,"open":452,"high":452,"low":980,"close":980,"change":435,"percent_change":1047,"volume":1409,"transactions":9,"vwap":980},"2025-10-17",4600,{"date":1411,"open":558,"high":558,"low":277,"close":910,"change":584,"percent_change":1412,"volume":731,"transactions":9,"vwap":910},"2025-10-16",-1.46,{"date":1414,"open":1355,"high":371,"low":242,"close":371,"change":1415,"percent_change":1416,"volume":758,"transactions":9,"vwap":371},"2025-10-15",0.032,0.23,{"date":1418,"open":350,"high":350,"low":21,"close":1419,"change":1420,"percent_change":383,"volume":1130,"transactions":9,"vwap":1419},"2025-10-14",13.698,0.058,{"date":1422,"open":252,"high":1423,"low":252,"close":664,"change":770,"percent_change":902,"volume":1265,"transactions":9,"vwap":664},"2025-10-13",13.796,{"date":1425,"open":1426,"high":452,"low":675,"close":312,"change":343,"percent_change":344,"volume":917,"transactions":9,"vwap":312},"2025-10-10",13.716,{"date":1428,"open":1429,"high":350,"low":675,"close":286,"change":453,"percent_change":454,"volume":1360,"transactions":9,"vwap":286},"2025-10-09",13.797,{"date":1431,"open":1432,"high":1045,"low":242,"close":319,"change":827,"percent_change":1433,"volume":1434,"transactions":9,"vwap":319},"2025-10-08",14.18,-3.06,78600,{"date":1436,"open":389,"high":1077,"low":389,"close":831,"change":536,"percent_change":1437,"volume":989,"transactions":9,"vwap":831},"2025-10-07",1.3,{"date":1439,"open":1440,"high":653,"low":1440,"close":370,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":370},"2025-10-06",13.822,0.253,1.86,40800,{"date":1445,"open":21,"high":1142,"low":242,"close":1446,"change":1447,"percent_change":721,"volume":1169,"transactions":9,"vwap":1446},"2025-10-03",13.607,-0.043,{"date":1449,"open":242,"high":278,"low":242,"close":286,"change":835,"percent_change":453,"volume":771,"transactions":9,"vwap":286},"2025-10-02",{"date":1451,"open":204,"high":371,"low":939,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-10-01",13.645,0.245,1.83,17600,{"date":1457,"open":603,"high":603,"low":1458,"close":252,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":252},"2025-09-30",13.29,-0.221,-1.62,36400,{"date":1463,"open":1464,"high":460,"low":675,"close":307,"change":1465,"percent_change":1233,"volume":1466,"transactions":9,"vwap":307},"2025-09-29",13.635,0.041,11300,{"date":1468,"open":312,"high":286,"low":310,"close":980,"change":344,"percent_change":271,"volume":1302,"transactions":9,"vwap":980},"2025-09-26",{"date":1470,"open":278,"high":1071,"low":1471,"close":341,"change":818,"percent_change":1472,"volume":1009,"transactions":9,"vwap":341},"2025-09-25",13.697,-1.5,{"date":1474,"open":381,"high":381,"low":312,"close":442,"change":640,"percent_change":144,"volume":995,"transactions":9,"vwap":442},"2025-09-24",{"date":1476,"open":303,"high":653,"low":1477,"close":615,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":615},"2025-09-23",13.657,0.305,2.23,14300,{"date":1482,"open":407,"high":451,"low":1483,"close":742,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":742},"2025-09-22",13.503,-0.214,-1.54,50600,{"date":1488,"open":1452,"high":513,"low":319,"close":1489,"change":1490,"percent_change":1491,"volume":1320,"transactions":9,"vwap":1489},"2025-09-19",13.874,0.234,1.72,{"date":1493,"open":268,"high":268,"low":1494,"close":664,"change":743,"percent_change":1495,"volume":1496,"transactions":9,"vwap":664},"2025-09-18",13.451,0.89,12700,{"date":1498,"open":252,"high":278,"low":252,"close":1020,"change":856,"percent_change":907,"volume":1499,"transactions":9,"vwap":1020},"2025-09-17",38200,{"date":1501,"open":969,"high":1502,"low":205,"close":951,"change":23,"percent_change":23,"volume":1503,"transactions":9,"vwap":951},"2025-09-16",13.752,36800,{"date":1505,"open":371,"high":371,"low":934,"close":951,"change":902,"percent_change":119,"volume":1506,"transactions":9,"vwap":951},"2025-09-15",18800,{"date":1508,"open":205,"high":1261,"low":233,"close":22,"change":835,"percent_change":453,"volume":1509,"transactions":9,"vwap":22},"2025-09-12",41600,{"date":1511,"open":252,"high":188,"low":220,"close":1512,"change":1513,"percent_change":1514,"volume":1158,"transactions":9,"vwap":1512},"2025-09-11",13.275,-0.185,-1.37,{"date":1516,"open":1274,"high":19,"low":195,"close":1274,"change":23,"percent_change":23,"volume":828,"transactions":9,"vwap":1274},"2025-09-10",{"date":1518,"open":279,"high":277,"low":205,"close":1274,"change":720,"percent_change":1017,"volume":1245,"transactions":9,"vwap":1274},"2025-09-09",{"date":1520,"open":980,"high":980,"low":279,"close":1285,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1285},"2025-09-08",0.205,1.54,23100,{"date":1525,"open":980,"high":980,"low":965,"close":942,"change":1386,"percent_change":1526,"volume":1527,"transactions":9,"vwap":942},"2025-09-05",-0.75,5000,{"date":1529,"open":252,"high":1530,"low":950,"close":252,"change":895,"percent_change":399,"volume":1531,"transactions":9,"vwap":252},"2025-09-04",13.468,21000,{"date":1533,"open":1534,"high":1535,"low":1534,"close":942,"change":114,"percent_change":795,"volume":781,"transactions":9,"vwap":942},"2025-09-03",13.14,13.428,{"date":1537,"open":1538,"high":303,"low":1538,"close":939,"change":818,"percent_change":1539,"volume":734,"transactions":9,"vwap":939},"2025-09-02",12.86,-1.55,{"date":1541,"open":980,"high":480,"low":940,"close":1020,"change":545,"percent_change":976,"volume":1393,"transactions":9,"vwap":1020},"2025-08-29",{"date":1543,"open":342,"high":358,"low":675,"close":303,"change":114,"percent_change":234,"volume":1544,"transactions":9,"vwap":303},"2025-08-28",22100,{"date":1546,"open":1300,"high":371,"low":664,"close":342,"change":225,"percent_change":1237,"volume":841,"transactions":9,"vwap":342},"2025-08-27",{"date":1548,"open":1549,"high":1402,"low":1550,"close":754,"change":23,"percent_change":23,"volume":985,"transactions":9,"vwap":754},"2025-08-26",13.667,13.402,{"date":1552,"open":506,"high":506,"low":1553,"close":754,"change":1386,"percent_change":1387,"volume":832,"transactions":9,"vwap":754},"2025-08-25",13.519,{"date":1555,"open":942,"high":1556,"low":942,"close":371,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":371},"2025-08-22",13.894,0.48,3.62,64000,{"date":1561,"open":951,"high":242,"low":1562,"close":220,"change":818,"percent_change":1563,"volume":1531,"transactions":9,"vwap":220},"2025-08-21",13.07,-1.56,{"date":1565,"open":1566,"high":1274,"low":965,"close":1274,"change":630,"percent_change":631,"volume":1567,"transactions":9,"vwap":1274},"2025-08-20",13.424,17800,{"date":1569,"open":1570,"high":242,"low":1571,"close":951,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":951},"2025-08-19",13.217,13.12,0.31,2.36,58000,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1571,"change":1579,"percent_change":1580,"volume":923,"transactions":9,"vwap":1571},"2025-08-18",13.511,13.011,-0.28,-2.09,{"date":1582,"open":942,"high":1583,"low":1584,"close":252,"change":895,"percent_change":399,"volume":1585,"transactions":9,"vwap":252},"2025-08-15",13.446,13.294,9600,{"date":1587,"open":942,"high":950,"low":1588,"close":942,"change":453,"percent_change":1233,"volume":828,"transactions":9,"vwap":942},"2025-08-14",13.251,{"date":1590,"open":1591,"high":22,"low":1591,"close":934,"change":895,"percent_change":1592,"volume":1098,"transactions":9,"vwap":934},"2025-08-13",12.91,0.76,{"date":1594,"open":1595,"high":1596,"low":1597,"close":945,"change":1386,"percent_change":1526,"volume":1598,"transactions":9,"vwap":945},"2025-08-12",13.112,13.323,13.11,23600,{"date":1600,"open":1571,"high":22,"low":1597,"close":934,"change":902,"percent_change":1601,"volume":1602,"transactions":9,"vwap":934},"2025-08-11",1.14,15000,{"date":1604,"open":206,"high":1605,"low":964,"close":1597,"change":262,"percent_change":1606,"volume":879,"transactions":9,"vwap":1597},"2025-08-08",13.15,1.63,{"date":1608,"open":942,"high":942,"low":1609,"close":1609,"change":1254,"percent_change":1610,"volume":1209,"transactions":9,"vwap":1609},"2025-08-07",12.9,-3.15,{"date":1612,"open":676,"high":676,"low":233,"close":950,"change":343,"percent_change":344,"volume":1190,"transactions":9,"vwap":950},"2025-08-06",{"date":1614,"open":233,"high":251,"low":233,"close":205,"change":702,"percent_change":1615,"volume":1003,"transactions":9,"vwap":205},"2025-08-05",1.29,{"date":1617,"open":206,"high":939,"low":206,"close":1618,"change":1128,"percent_change":1619,"volume":666,"transactions":9,"vwap":1618},"2025-08-04",13.18,1.23,{"date":1621,"open":1562,"high":206,"low":1622,"close":962,"change":453,"percent_change":1572,"volume":1623,"transactions":9,"vwap":962},"2025-08-01",12.98,14000,{"date":1625,"open":962,"high":1626,"low":1627,"close":1622,"change":770,"percent_change":902,"volume":1628,"transactions":9,"vwap":1622},"2025-07-31",13.122,12.96,4800,{"date":1630,"open":1631,"high":1627,"low":1591,"close":1627,"change":636,"percent_change":622,"volume":1632,"transactions":9,"vwap":1627},"2025-07-30",12.944,1700,{"date":1634,"open":1635,"high":1605,"low":1636,"close":964,"change":655,"percent_change":1637,"volume":722,"transactions":9,"vwap":964},"2025-07-29",12.77,12.75,1.56,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":584,"percent_change":1485,"volume":1292,"transactions":9,"vwap":1642},"2025-07-28",12.94,12.794,12.8,{"date":1644,"open":964,"high":964,"low":964,"close":964,"change":630,"percent_change":1416,"volume":1645,"transactions":9,"vwap":964},"2025-07-25",600,{"date":1647,"open":1648,"high":28,"low":1648,"close":1649,"change":1650,"percent_change":895,"volume":995,"transactions":9,"vwap":1649},"2025-07-24",12.916,12.97,0.013,{"date":1652,"open":964,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":304,"volume":819,"transactions":9,"vwap":1654},"2025-07-23",13.172,12.957,-0.066,{"date":1657,"open":1658,"high":1658,"low":964,"close":1659,"change":1185,"percent_change":55,"volume":956,"transactions":9,"vwap":1659},"2025-07-22",13.33,13.023,{"date":1661,"open":964,"high":206,"low":1662,"close":1627,"change":984,"percent_change":1663,"volume":891,"transactions":9,"vwap":1627},"2025-07-21",12.95,-1.82,{"date":1665,"open":1666,"high":233,"low":1666,"close":233,"change":445,"percent_change":1667,"volume":703,"transactions":9,"vwap":233},"2025-07-18",13.01,-0.38,{"date":1669,"open":1640,"high":220,"low":1670,"close":220,"change":454,"percent_change":1671,"volume":1672,"transactions":9,"vwap":220},"2025-07-17",12.81,2.24,10400,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1627,"change":795,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1627},"2025-07-16",13.125,12.85,-0.61,9800,{"date":1680,"open":973,"high":973,"low":1662,"close":1681,"change":984,"percent_change":1682,"volume":761,"transactions":9,"vwap":1681},"2025-07-15",13.04,-1.81,{"date":1684,"open":952,"high":940,"low":952,"close":22,"change":23,"percent_change":23,"volume":1139,"transactions":9,"vwap":22},"2025-07-14",{"date":1686,"open":252,"high":252,"low":674,"close":22,"change":818,"percent_change":1563,"volume":1687,"transactions":9,"vwap":22},"2025-07-11",4400,{"date":1689,"open":195,"high":669,"low":195,"close":969,"change":520,"percent_change":1690,"volume":1691,"transactions":9,"vwap":969},"2025-07-10",-1.03,12100,{"date":1693,"open":940,"high":342,"low":940,"close":754,"change":224,"percent_change":297,"volume":1694,"transactions":9,"vwap":754},"2025-07-09",7000,{"date":1696,"open":1697,"high":1697,"low":312,"close":312,"change":1698,"percent_change":1699,"volume":1242,"transactions":9,"vwap":312},"2025-07-08",13.768,0.144,1.07,{"date":1701,"open":407,"high":407,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":758,"transactions":9,"vwap":1702},"2025-07-07",13.476,-0.324,-2.35,{"date":1706,"open":675,"high":558,"low":19,"close":341,"change":1707,"percent_change":1708,"volume":666,"transactions":9,"vwap":341},"2025-07-03",0.358,2.66,{"date":1710,"open":250,"high":1711,"low":250,"close":1241,"change":1712,"percent_change":482,"volume":904,"transactions":9,"vwap":1241},"2025-07-02",13.853,0.082,{"date":1714,"open":242,"high":303,"low":223,"close":963,"change":1367,"percent_change":1715,"volume":1716,"transactions":9,"vwap":963},"2025-07-01",2.77,22900,{"date":1718,"open":1093,"high":1093,"low":964,"close":964,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":964},"2025-06-30",-0.7,-5.11,37300,{"date":1723,"open":341,"high":397,"low":1724,"close":303,"change":114,"percent_change":234,"volume":1725,"transactions":9,"vwap":303},"2025-06-27",13.688,17000,{"date":1727,"open":242,"high":389,"low":1728,"close":342,"change":1367,"percent_change":1729,"volume":1730,"transactions":9,"vwap":342},"2025-06-26",13.495,2.7,82900,{"date":1732,"open":950,"high":676,"low":1733,"close":205,"change":410,"percent_change":1734,"volume":1245,"transactions":9,"vwap":205},"2025-06-25",13.278,0.83,{"date":1736,"open":1737,"high":250,"low":1737,"close":955,"change":1066,"percent_change":1738,"volume":891,"transactions":9,"vwap":955},"2025-06-24",13.08,2.64,{"date":1740,"open":1737,"high":945,"low":1741,"close":1609,"change":1012,"percent_change":1742,"volume":1360,"transactions":9,"vwap":1609},"2025-06-23",12.89,-0.92,{"date":1744,"open":1640,"high":945,"low":1745,"close":962,"change":1420,"percent_change":677,"volume":1746,"transactions":9,"vwap":962},"2025-06-20",12.874,14200,{"date":1748,"open":1749,"high":964,"low":1750,"close":1751,"change":1752,"percent_change":770,"volume":1753,"transactions":9,"vwap":1751},"2025-06-18",12.958,12.93,12.962,0.002,9200,{"date":1755,"open":1640,"high":964,"low":1756,"close":1627,"change":225,"percent_change":1084,"volume":1691,"transactions":9,"vwap":1627},"2025-06-17",12.832,{"date":1758,"open":1676,"high":1750,"low":1636,"close":1759,"change":702,"percent_change":84,"volume":1109,"transactions":9,"vwap":1759},"2025-06-16",12.88,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":154,"volume":1245,"transactions":9,"vwap":1764},"2025-06-13",12.82,12.663,12.71,0.044,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1219,"volume":1271,"transactions":9,"vwap":1771},"2025-06-12",12.673,12.74,12.65,12.666,0.056,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":1253,"percent_change":1778,"volume":917,"transactions":9,"vwap":1777},"2025-06-11",12.7,12.87,12.61,-0.45,{"date":1780,"open":1781,"high":1775,"low":1781,"close":1782,"change":1783,"percent_change":1592,"volume":1238,"transactions":9,"vwap":1782},"2025-06-10",12.62,12.667,0.095,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1017,"volume":1403,"transactions":9,"vwap":1789},"2025-06-09",12.66,12.78,12.55,12.572,-0.041,{"date":1792,"open":1635,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":352,"volume":1691,"transactions":9,"vwap":1795},"2025-06-06",12.783,12.52,12.613,-0.085,{"date":1798,"open":1636,"high":1642,"low":178,"close":1799,"change":1800,"percent_change":1801,"volume":891,"transactions":9,"vwap":1799},"2025-06-05",12.698,-0.087,-0.68,{"date":1803,"open":1609,"high":1609,"low":1636,"close":1804,"change":844,"percent_change":636,"volume":811,"transactions":9,"vwap":1804},"2025-06-04",12.785,{"date":1806,"open":1807,"high":1591,"low":1808,"close":1809,"change":1810,"percent_change":1398,"volume":923,"transactions":9,"vwap":1809},"2025-06-03",12.84,12.789,12.79,-0.071,{"date":1812,"open":1591,"high":1640,"low":1636,"close":1813,"change":1814,"percent_change":1815,"volume":879,"transactions":9,"vwap":1813},"2025-06-02",12.861,-0.409,-3.08,{"date":1817,"open":1818,"high":205,"low":964,"close":189,"change":297,"percent_change":1819,"volume":1820,"transactions":9,"vwap":189},"2025-05-30",13.197,0.53,18400,{"date":1822,"open":22,"high":21,"low":1618,"close":233,"change":445,"percent_change":1667,"volume":1823,"transactions":9,"vwap":233},"2025-05-29",32200,{"date":1825,"open":1826,"high":189,"low":1826,"close":220,"change":114,"percent_change":795,"volume":1827,"transactions":9,"vwap":220},"2025-05-28",13.175,2200,{"date":1829,"open":370,"high":451,"low":1830,"close":934,"change":592,"percent_change":1367,"volume":703,"transactions":9,"vwap":934},"2025-05-27",13.134,{"date":1832,"open":1833,"high":674,"low":1833,"close":941,"change":1834,"percent_change":507,"volume":1628,"transactions":9,"vwap":941},"2025-05-23",13.19,-0.048,{"date":1836,"open":204,"high":1172,"low":934,"close":934,"change":1837,"percent_change":677,"volume":995,"transactions":9,"vwap":934},"2025-05-22",0.059,{"date":1839,"open":21,"high":21,"low":974,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-05-21",13.201,-0.329,-2.43,20700,{"date":1845,"open":319,"high":303,"low":951,"close":910,"change":826,"percent_change":1215,"volume":1746,"transactions":9,"vwap":910},"2025-05-20",{"date":1847,"open":1848,"high":335,"low":951,"close":669,"change":743,"percent_change":1495,"volume":1201,"transactions":9,"vwap":669},"2025-05-19",13.465,{"date":1850,"open":533,"high":278,"low":951,"close":973,"change":1030,"percent_change":1851,"volume":641,"transactions":9,"vwap":973},"2025-05-16",-1.25,{"date":1853,"open":1854,"high":303,"low":1855,"close":664,"change":1521,"percent_change":1856,"volume":671,"transactions":9,"vwap":664},"2025-05-15",13.538,13.509,1.53,{"date":1858,"open":1859,"high":1860,"low":1172,"close":1257,"change":800,"percent_change":1861,"volume":1350,"transactions":9,"vwap":1257},"2025-05-14",13.602,13.675,0.56,{"date":1863,"open":951,"high":669,"low":942,"close":963,"change":23,"percent_change":23,"volume":1864,"transactions":9,"vwap":963},"2025-05-13",23000,{"date":1866,"open":973,"high":274,"low":189,"close":963,"change":114,"percent_change":234,"volume":781,"transactions":9,"vwap":963},"2025-05-12",{"date":1868,"open":220,"high":1172,"low":220,"close":1172,"change":1869,"percent_change":1870,"volume":1090,"transactions":9,"vwap":1172},"2025-05-09",0.192,1.46,{"date":1872,"open":952,"high":676,"low":1605,"close":1873,"change":1874,"percent_change":1875,"volume":1292,"transactions":9,"vwap":1873},"2025-05-08",13.178,0.178,1.37,{"date":1877,"open":1833,"high":1833,"low":964,"close":964,"change":1386,"percent_change":1878,"volume":1879,"transactions":9,"vwap":964},"2025-05-07",-0.76,21100,{"date":1881,"open":1654,"high":1833,"low":1882,"close":206,"change":1883,"percent_change":84,"volume":956,"transactions":9,"vwap":206},"2025-05-06",12.865,0.173,{"date":1885,"open":28,"high":28,"low":1670,"close":1886,"change":1887,"percent_change":262,"volume":947,"transactions":9,"vwap":1886},"2025-05-05",12.927,0.027,{"date":1889,"open":1890,"high":1649,"low":1890,"close":1609,"change":655,"percent_change":1891,"volume":832,"transactions":9,"vwap":1609},"2025-05-02",12.735,1.57,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1775,"change":453,"percent_change":144,"volume":1896,"transactions":9,"vwap":1775},"2025-05-01",12.902,12.6,6600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1786,"change":297,"percent_change":1861,"volume":632,"transactions":9,"vwap":1786},"2025-04-30",12.626,12.798,12.616,{"date":1903,"open":1895,"high":1904,"low":1905,"close":1905,"change":114,"percent_change":795,"volume":1906,"transactions":9,"vwap":1905},"2025-04-29",12.73,12.59,12200,{"date":1908,"open":1895,"high":1909,"low":1895,"close":1895,"change":604,"percent_change":1910,"volume":1245,"transactions":9,"vwap":1895},"2025-04-28",12.696,-0.71,{"date":1912,"open":1895,"high":1775,"low":1913,"close":1914,"change":856,"percent_change":1915,"volume":1201,"transactions":9,"vwap":1914},"2025-04-25",12.53,12.69,0.71,{"date":1917,"open":964,"high":964,"low":1895,"close":1895,"change":911,"percent_change":1918,"volume":1672,"transactions":9,"vwap":1895},"2025-04-24",-2.33,{"date":1920,"open":28,"high":28,"low":1895,"close":1609,"change":737,"percent_change":616,"volume":1169,"transactions":9,"vwap":1609},"2025-04-23",{"date":182,"open":1922,"high":1769,"low":1781,"close":1786,"change":630,"percent_change":737,"volume":1234,"transactions":9,"vwap":1786},12.63]