[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AAA":3,"homepage-market-summary":26,"stock-historical-AAA":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AAA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Alternative Access First Priority CLO Bond ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},24.96,24.81,25,24.7701,24.7501,0.2099,0.85,13954.590645,0,25.4,24.030001,7025.949895836327,67.9,1503,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},25.18,24.67,12122,4424521.693442,0.71,"2025-04-21",[180,183,193,203,213,222,230,240,248,257,267,275,281,287,294,303,310,316,325,334,340,348,357,365,373,381,388,396,404,409,416,422,426,431,436,441,447,452,457,463,468,476,482,488,495,502,506,512,516,522,526,531,538,543,548,552,556,562,566,571,576,580,585,591,596,601,606,611,617,621,625,629,634,637,640,643,646,650,652,658,663,666,670,676,682,686,689,693,696,699,702,705,708,711,713,716,719,722,725,729,733,736,741,745,749,753,757,761,764,768,771,774,776,780,783,787,794,798,803,807,813,817,823,826,829,832,835,839,841,845,848,850,854,857,860,862,864,867,872,876,879,882,885,887,890,894,898,901,904,906,910,916,921,924,926,929,932,936,939,941,944,946,948,950,954,958,962,965,967,969,973,976,979,983,987,989,993,997,999,1005,1009,1011,1014,1016,1018,1021,1024,1027,1029,1032,1036,1040,1042,1045,1049,1052,1056,1059,1062,1064,1067,1071,1075,1080,1085,1089,1093,1095,1099,1102,1104,1107,1110,1113,1116,1121,1124,1131,1134,1136,1139,1143,1146,1148,1150,1152,1155,1158,1160,1163,1166,1171,1174,1176,1181,1184,1186,1188,1190,1193,1196,1199,1202,1204,1207,1209,1213,1216,1218,1221,1224,1226,1230,1235,1237,1240,1243,1249,1251,1253,1255,1257,1260,1263,1265,1268,1271,1274,1276,1278,1280,1283,1286,1289,1292,1294,1296,1299,1301,1303,1307,1309,1311,1314,1316,1319,1321,1323,1326,1329,1333,1338,1340,1344,1346,1348,1350,1352,1354,1359,1362,1364,1367,1370,1372,1374,1377,1381,1383,1385,1389,1392,1397,1399,1404,1406,1409,1413,1416,1419,1421,1424,1426,1429,1432,1434,1436,1439,1441,1443,1446,1449,1452,1457,1462,1467,1470,1477,1479,1482,1484,1486,1488,1490,1492,1494,1496,1500,1502,1504,1508,1510,1512,1514,1517,1520,1525,1528,1533,1536,1540,1542,1544,1546,1551],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},179,24.9431,{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",24.89,24.94,24.75,-0.2449,-0.98,5399.56895,94,24.8285,{"date":194,"open":14,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",25.04,24.93,24.995,0.0157,0.06,4489.3873,58,24.9795,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",25.06,24.8,24.9793,-0.0457,-0.18,9852.8981,105,24.9862,{"date":214,"open":205,"high":205,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",25.02,25.025,-0.025,-0.1,5485.559733,40,25.0301,{"date":223,"open":205,"high":205,"low":224,"close":225,"change":226,"percent_change":153,"volume":227,"transactions":228,"vwap":229},"2026-09-24",25.0399,25.05,0.0446,1485.4061,51,25.0439,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",25.03,25.0049,25.0054,-0.0146,-0.06,3178.115247,74,25.0094,{"date":241,"open":242,"high":215,"low":242,"close":215,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",24.98,0.085,0.34,1415.36006,38,25.0072,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",24.99,24.935,0.035,0.14,2269.4902,42,24.9761,{"date":258,"open":259,"high":195,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",24.95,24.88,24.9,-0.075,-0.3,12967.7125,85,24.9567,{"date":268,"open":259,"high":195,"low":259,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",24.975,0.025,0.1,83803.5565,76,25.0376,{"date":276,"open":250,"high":250,"low":260,"close":259,"change":112,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",-0.12,13475.841744,67,24.9551,{"date":282,"open":250,"high":14,"low":242,"close":242,"change":162,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",0.12,1904.1204,56,24.9888,{"date":288,"open":196,"high":215,"low":261,"close":259,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",0.095,0.38,14995.6214,100,24.9294,{"date":295,"open":14,"high":14,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",24.85,24.855,-0.1343,-0.54,13976.0042,164,24.8804,{"date":304,"open":242,"high":205,"low":259,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":255,"vwap":309},"2026-09-10",24.9893,-0.0107,-0.04,79662.1564,25.0146,{"date":311,"open":215,"high":205,"low":14,"close":14,"change":312,"percent_change":307,"volume":313,"transactions":314,"vwap":315},"2026-09-09",-0.01,2210.4324,52,24.9931,{"date":317,"open":185,"high":318,"low":185,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",25.09,25.01,0.0596,0.24,16233.5628,162,25.0384,{"date":326,"open":197,"high":197,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",24.9337,24.9504,-0.0896,-0.36,4521.4944,75,24.9537,{"date":335,"open":215,"high":205,"low":319,"close":195,"change":236,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",-0.24,3438.905217,70,25.0336,{"date":341,"open":186,"high":342,"low":186,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",25.1,0.205,0.82,31564.1956,250,25.012,{"date":349,"open":350,"high":350,"low":185,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",24.901,24.895,-0.005,-0.02,2477.1762,161,24.9027,{"date":358,"open":185,"high":359,"low":185,"close":261,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-31",24.925,-0.0431,-0.17,17464.705279,188,24.9193,{"date":366,"open":367,"high":368,"low":185,"close":182,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":196},"2026-08-28",24.92,24.952,0.0046,0.02,8110.504899,99,{"date":374,"open":259,"high":12,"low":196,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-27",24.9385,-0.0283,-0.11,3943.1067,54,24.9437,{"date":382,"open":242,"high":242,"low":259,"close":383,"change":384,"percent_change":162,"volume":385,"transactions":386,"vwap":387},"2026-08-26",24.9668,0.0068,4002.4197,46,24.9674,{"date":389,"open":390,"high":173,"low":12,"close":12,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-25",24.97,0.0395,0.16,70763.27666,112,25.0559,{"date":397,"open":398,"high":12,"low":399,"close":400,"change":401,"percent_change":277,"volume":402,"transactions":372,"vwap":403},"2026-08-24",24.9501,24.911,24.9205,-0.0295,8641.666061,24.9434,{"date":405,"open":196,"high":259,"low":196,"close":259,"change":406,"percent_change":370,"volume":407,"transactions":379,"vwap":408},"2026-08-21",0.005,1705.9261,24.9343,{"date":410,"open":411,"high":12,"low":196,"close":412,"change":312,"percent_change":307,"volume":413,"transactions":414,"vwap":415},"2026-08-20",24.9598,24.945,2402.4419,48,24.9486,{"date":417,"open":186,"high":12,"low":196,"close":418,"change":406,"percent_change":370,"volume":419,"transactions":420,"vwap":421},"2026-08-19",24.955,1652.4089,47,24.9413,{"date":423,"open":196,"high":259,"low":196,"close":259,"change":20,"percent_change":20,"volume":424,"transactions":338,"vwap":425},"2026-08-18",2581.4109,24.9417,{"date":427,"open":259,"high":259,"low":259,"close":259,"change":352,"percent_change":353,"volume":428,"transactions":429,"vwap":430},"2026-08-17",3207.4239,79,24.9481,{"date":432,"open":259,"high":418,"low":196,"close":418,"change":20,"percent_change":20,"volume":433,"transactions":434,"vwap":435},"2026-08-14",748.8323,55,24.9422,{"date":437,"open":186,"high":390,"low":186,"close":418,"change":406,"percent_change":370,"volume":438,"transactions":439,"vwap":440},"2026-08-13",4883.27326,63,24.9484,{"date":442,"open":196,"high":390,"low":196,"close":259,"change":443,"percent_change":236,"volume":444,"transactions":445,"vwap":446},"2026-08-12",-0.015,2108.4019,41,24.9496,{"date":448,"open":14,"high":14,"low":196,"close":449,"change":162,"percent_change":283,"volume":450,"transactions":434,"vwap":451},"2026-08-11",24.965,803927.4019,24.9998,{"date":453,"open":12,"high":12,"low":196,"close":251,"change":307,"percent_change":454,"volume":455,"transactions":314,"vwap":456},"2026-08-10",-0.16,3009.1019,24.9442,{"date":458,"open":449,"high":459,"low":449,"close":269,"change":406,"percent_change":370,"volume":460,"transactions":461,"vwap":462},"2026-08-07",24.9999,856.7099,44,24.9854,{"date":464,"open":186,"high":250,"low":186,"close":390,"change":217,"percent_change":218,"volume":465,"transactions":466,"vwap":467},"2026-08-06",2890.2196,72,24.9739,{"date":469,"open":196,"high":470,"low":196,"close":197,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-05",25.005,0.0016,0.01,7802.5012,123,24.9635,{"date":477,"open":215,"high":215,"low":242,"close":478,"change":479,"percent_change":102,"volume":480,"transactions":273,"vwap":481},"2026-08-04",24.9934,0.0284,3491.3522,24.998,{"date":483,"open":418,"high":14,"low":185,"close":449,"change":68,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-03",0.2,5411.512209,182,24.9661,{"date":489,"open":14,"high":14,"low":260,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":445,"vwap":494},"2026-07-31",24.915,-0.085,-0.34,2018.5122,24.948,{"date":496,"open":186,"high":497,"low":186,"close":14,"change":353,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-30",25.0386,-0.08,6934.034838,53,24.959,{"date":503,"open":261,"high":225,"low":261,"close":215,"change":20,"percent_change":20,"volume":504,"transactions":505,"vwap":435},"2026-07-29",1173.3112,31,{"date":507,"open":14,"high":215,"low":508,"close":215,"change":49,"percent_change":392,"volume":509,"transactions":510,"vwap":511},"2026-07-28",24.9601,1704.8878,36,25.0077,{"date":513,"open":12,"high":470,"low":261,"close":242,"change":236,"percent_change":336,"volume":514,"transactions":273,"vwap":515},"2026-07-27",5131.286406,24.9378,{"date":517,"open":260,"high":225,"low":260,"close":195,"change":518,"percent_change":153,"volume":519,"transactions":520,"vwap":521},"2026-07-24",0.045,8821.5525,60,24.992,{"date":523,"open":197,"high":197,"low":197,"close":197,"change":20,"percent_change":20,"volume":524,"transactions":14,"vwap":525},"2026-07-23",47.5536,25.0011,{"date":527,"open":195,"high":195,"low":197,"close":197,"change":528,"percent_change":20,"volume":529,"transactions":505,"vwap":530},"2026-07-22",0.0003,1168.9966,25.032,{"date":532,"open":186,"high":195,"low":196,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":414,"vwap":537},"2026-07-21",24.9947,0.0697,0.28,8185.2276,24.9699,{"date":539,"open":390,"high":390,"low":260,"close":359,"change":443,"percent_change":236,"volume":540,"transactions":541,"vwap":542},"2026-07-20",6705.2406,77,24.9364,{"date":544,"open":545,"high":418,"low":260,"close":186,"change":353,"percent_change":498,"volume":546,"transactions":434,"vwap":547},"2026-07-17",24.9301,7090.952844,24.8963,{"date":549,"open":250,"high":250,"low":259,"close":12,"change":443,"percent_change":236,"volume":550,"transactions":500,"vwap":551},"2026-07-16",1899.64779,24.9633,{"date":553,"open":390,"high":269,"low":196,"close":269,"change":472,"percent_change":49,"volume":554,"transactions":420,"vwap":555},"2026-07-15",1912.153,24.9676,{"date":557,"open":558,"high":269,"low":558,"close":449,"change":370,"percent_change":559,"volume":560,"transactions":461,"vwap":561},"2026-07-14",24.9302,0.08,1211.134,24.9652,{"date":563,"open":390,"high":390,"low":196,"close":412,"change":352,"percent_change":353,"volume":564,"transactions":255,"vwap":565},"2026-07-13",1851.449,24.9636,{"date":567,"open":14,"high":14,"low":568,"close":259,"change":569,"percent_change":91,"volume":570,"transactions":9,"vwap":259},"2026-07-10",24.91,-0.05,13100,{"date":572,"open":573,"high":574,"low":390,"close":14,"change":312,"percent_change":307,"volume":575,"transactions":9,"vwap":14},"2026-07-09",25.0049992,25.040001,2100,{"date":577,"open":14,"high":574,"low":390,"close":319,"change":578,"percent_change":498,"volume":579,"transactions":9,"vwap":319},"2026-07-08",-0.021,5100,{"date":581,"open":242,"high":318,"low":390,"close":582,"change":583,"percent_change":353,"volume":584,"transactions":9,"vwap":582},"2026-07-07",25.031,-0.006,11900,{"date":586,"open":13,"high":342,"low":13,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-06",25.037001,0.089,0.36,43900,{"date":592,"open":14,"high":14,"low":186,"close":494,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":494},"2026-07-02",-0.057,-0.23,2300,{"date":597,"open":573,"high":598,"low":573,"close":573,"change":599,"percent_change":167,"volume":600,"transactions":9,"vwap":573},"2026-07-01",25.030001,0.105,2400,{"date":602,"open":367,"high":319,"low":260,"close":261,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":261},"2026-06-30",-0.098,-0.39,4800,{"date":607,"open":608,"high":342,"low":250,"close":481,"change":609,"percent_change":162,"volume":610,"transactions":9,"vwap":481},"2026-06-29",25.08,0.008,12100,{"date":612,"open":613,"high":215,"low":12,"close":250,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":250},"2026-06-26",25.018999,-0.035,-0.14,6100,{"date":618,"open":215,"high":608,"low":12,"close":216,"change":619,"percent_change":199,"volume":620,"transactions":9,"vwap":216},"2026-06-25",0.015,12900,{"date":622,"open":608,"high":608,"low":623,"close":319,"change":472,"percent_change":49,"volume":624,"transactions":9,"vwap":319},"2026-06-24",24.963,4300,{"date":626,"open":259,"high":14,"low":259,"close":14,"change":627,"percent_change":498,"volume":628,"transactions":9,"vwap":14},"2026-06-23",-0.019,500,{"date":630,"open":631,"high":608,"low":185,"close":613,"change":632,"percent_change":559,"volume":633,"transactions":9,"vwap":613},"2026-06-22",24.961,0.019,208000,{"date":635,"open":613,"high":215,"low":186,"close":14,"change":162,"percent_change":283,"volume":636,"transactions":9,"vwap":14},"2026-06-18",2000,{"date":638,"open":196,"high":242,"low":367,"close":390,"change":518,"percent_change":153,"volume":639,"transactions":9,"vwap":390},"2026-06-17",1200,{"date":641,"open":186,"high":259,"low":359,"close":359,"change":20,"percent_change":20,"volume":642,"transactions":9,"vwap":359},"2026-06-16",300,{"date":644,"open":449,"high":449,"low":261,"close":359,"change":352,"percent_change":353,"volume":645,"transactions":9,"vwap":359},"2026-06-15",2900,{"date":647,"open":648,"high":412,"low":648,"close":196,"change":370,"percent_change":559,"volume":649,"transactions":9,"vwap":196},"2026-06-12",24.86,5500,{"date":651,"open":367,"high":367,"low":568,"close":568,"change":262,"percent_change":263,"volume":639,"transactions":9,"vwap":568},"2026-06-11",{"date":653,"open":186,"high":654,"low":196,"close":655,"change":656,"percent_change":392,"volume":657,"transactions":9,"vwap":655},"2026-06-10",25.049999,24.985,0.041,2500,{"date":659,"open":660,"high":660,"low":648,"close":661,"change":578,"percent_change":498,"volume":662,"transactions":9,"vwap":661},"2026-06-09",25.049,24.944,7700,{"date":664,"open":367,"high":654,"low":568,"close":449,"change":619,"percent_change":199,"volume":665,"transactions":9,"vwap":449},"2026-06-08",7500,{"date":667,"open":259,"high":14,"low":196,"close":259,"change":668,"percent_change":594,"volume":669,"transactions":9,"vwap":259},"2026-06-05",-0.058,8200,{"date":671,"open":598,"high":598,"low":367,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-04",25.0079994,0.038,0.15,13900,{"date":677,"open":678,"high":608,"low":390,"close":390,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":390},"2026-06-03",25.028999,-0.055,-0.22,6300,{"date":683,"open":684,"high":598,"low":684,"close":216,"change":199,"percent_change":321,"volume":685,"transactions":9,"vwap":216},"2026-06-02",24.996,4900,{"date":687,"open":14,"high":598,"low":568,"close":449,"change":20,"percent_change":20,"volume":688,"transactions":9,"vwap":449},"2026-06-01",21400,{"date":690,"open":251,"high":390,"low":691,"close":449,"change":472,"percent_change":49,"volume":692,"transactions":9,"vwap":449},"2026-05-29",24.891,3300,{"date":694,"open":367,"high":12,"low":367,"close":418,"change":406,"percent_change":370,"volume":695,"transactions":9,"vwap":418},"2026-05-28",11700,{"date":697,"open":12,"high":14,"low":296,"close":259,"change":443,"percent_change":236,"volume":698,"transactions":9,"vwap":259},"2026-05-27",33500,{"date":700,"open":186,"high":14,"low":648,"close":449,"change":20,"percent_change":20,"volume":701,"transactions":9,"vwap":449},"2026-05-26",18400,{"date":703,"open":14,"high":14,"low":196,"close":449,"change":472,"percent_change":49,"volume":704,"transactions":9,"vwap":449},"2026-05-22",7100,{"date":706,"open":568,"high":12,"low":568,"close":418,"change":353,"percent_change":498,"volume":707,"transactions":9,"vwap":418},"2026-05-21",5300,{"date":709,"open":14,"high":14,"low":12,"close":269,"change":406,"percent_change":370,"volume":710,"transactions":9,"vwap":269},"2026-05-20",1500,{"date":712,"open":367,"high":390,"low":367,"close":390,"change":252,"percent_change":253,"volume":616,"transactions":9,"vwap":390},"2026-05-19",{"date":714,"open":259,"high":259,"low":196,"close":251,"change":353,"percent_change":498,"volume":715,"transactions":9,"vwap":251},"2026-05-18",4000,{"date":717,"open":12,"high":12,"low":259,"close":418,"change":370,"percent_change":559,"volume":718,"transactions":9,"vwap":418},"2026-05-15",900,{"date":720,"open":12,"high":390,"low":367,"close":251,"change":217,"percent_change":218,"volume":721,"transactions":9,"vwap":251},"2026-05-14",5000,{"date":723,"open":186,"high":390,"low":196,"close":12,"change":49,"percent_change":392,"volume":724,"transactions":9,"vwap":12},"2026-05-13",2700,{"date":726,"open":390,"high":390,"low":727,"close":367,"change":370,"percent_change":559,"volume":728,"transactions":9,"vwap":367},"2026-05-12",24.77,19000,{"date":730,"open":367,"high":259,"low":174,"close":261,"change":731,"percent_change":209,"volume":732,"transactions":9,"vwap":261},"2026-05-11",-0.045,14100,{"date":734,"open":186,"high":14,"low":186,"close":412,"change":49,"percent_change":392,"volume":735,"transactions":9,"vwap":412},"2026-05-08",6700,{"date":737,"open":196,"high":196,"low":738,"close":739,"change":217,"percent_change":218,"volume":740,"transactions":9,"vwap":739},"2026-05-07",24.885,24.905,9700,{"date":742,"open":743,"high":242,"low":648,"close":196,"change":199,"percent_change":321,"volume":744,"transactions":9,"vwap":196},"2026-05-06",24.87,15600,{"date":746,"open":568,"high":259,"low":747,"close":743,"change":614,"percent_change":615,"volume":748,"transactions":9,"vwap":743},"2026-05-05",24.82,21700,{"date":750,"open":751,"high":259,"low":751,"close":739,"change":352,"percent_change":353,"volume":752,"transactions":9,"vwap":739},"2026-05-04",24.84,7200,{"date":754,"open":755,"high":755,"low":296,"close":568,"change":20,"percent_change":20,"volume":756,"transactions":9,"vwap":568},"2026-05-01",25.00099945,17100,{"date":758,"open":759,"high":319,"low":759,"close":568,"change":731,"percent_change":209,"volume":760,"transactions":9,"vwap":568},"2026-04-30",24.881,3700,{"date":762,"open":242,"high":14,"low":568,"close":418,"change":270,"percent_change":271,"volume":763,"transactions":9,"vwap":418},"2026-04-29",3800,{"date":765,"open":568,"high":766,"low":568,"close":196,"change":217,"percent_change":218,"volume":767,"transactions":9,"vwap":196},"2026-04-28",24.993,12500,{"date":769,"open":390,"high":390,"low":186,"close":418,"change":370,"percent_change":559,"volume":770,"transactions":9,"vwap":418},"2026-04-27",1400,{"date":772,"open":269,"high":269,"low":251,"close":251,"change":307,"percent_change":454,"volume":773,"transactions":9,"vwap":251},"2026-04-24",2200,{"date":775,"open":568,"high":269,"low":568,"close":269,"change":112,"percent_change":277,"volume":639,"transactions":9,"vwap":269},"2026-04-23",{"date":777,"open":242,"high":778,"low":259,"close":573,"change":472,"percent_change":49,"volume":779,"transactions":9,"vwap":573},"2026-04-22",25.046,4100,{"date":781,"open":782,"high":782,"low":197,"close":197,"change":270,"percent_change":271,"volume":770,"transactions":9,"vwap":197},"2026-04-21",25.059999,{"date":784,"open":215,"high":782,"low":186,"close":390,"change":785,"percent_change":786,"volume":681,"transactions":9,"vwap":390},"2026-04-20",-0.065,-0.26,{"date":788,"open":390,"high":789,"low":568,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-04-17",25.14,25.035,0.124,0.5,29600,{"date":795,"open":259,"high":14,"low":751,"close":399,"change":796,"percent_change":569,"volume":797,"transactions":9,"vwap":399},"2026-04-16",-0.012,16200,{"date":799,"open":259,"high":449,"low":260,"close":800,"change":801,"percent_change":361,"volume":802,"transactions":9,"vwap":800},"2026-04-15",24.923,-0.042,9400,{"date":804,"open":260,"high":574,"low":260,"close":449,"change":805,"percent_change":806,"volume":724,"transactions":9,"vwap":449},"2026-04-14",0.057,0.23,{"date":808,"open":261,"high":14,"low":809,"close":810,"change":811,"percent_change":377,"volume":812,"transactions":9,"vwap":810},"2026-04-13",24.882,24.908,-0.027,6900,{"date":814,"open":242,"high":250,"low":260,"close":251,"change":815,"percent_change":484,"volume":816,"transactions":9,"vwap":251},"2026-04-10",0.049,5600,{"date":818,"open":196,"high":819,"low":260,"close":820,"change":821,"percent_change":277,"volume":822,"transactions":9,"vwap":820},"2026-04-09",24.938,24.886,-0.029,6800,{"date":824,"open":747,"high":12,"low":747,"close":490,"change":443,"percent_change":236,"volume":825,"transactions":9,"vwap":490},"2026-04-08",8400,{"date":827,"open":261,"high":196,"low":260,"close":196,"change":49,"percent_change":392,"volume":828,"transactions":9,"vwap":196},"2026-04-07",8600,{"date":830,"open":260,"high":185,"low":648,"close":185,"change":679,"percent_change":680,"volume":831,"transactions":9,"vwap":185},"2026-04-06",5200,{"date":833,"open":648,"high":250,"low":648,"close":412,"change":614,"percent_change":615,"volume":834,"transactions":9,"vwap":412},"2026-04-02",7800,{"date":836,"open":296,"high":837,"low":296,"close":242,"change":68,"percent_change":484,"volume":838,"transactions":9,"vwap":242},"2026-04-01",25.07,13800,{"date":840,"open":568,"high":319,"low":751,"close":196,"change":20,"percent_change":20,"volume":825,"transactions":9,"vwap":196},"2026-03-31",{"date":842,"open":196,"high":843,"low":196,"close":196,"change":270,"percent_change":271,"volume":844,"transactions":9,"vwap":196},"2026-03-30",25.0020008,8000,{"date":846,"open":186,"high":259,"low":261,"close":739,"change":679,"percent_change":680,"volume":847,"transactions":9,"vwap":739},"2026-03-27",4200,{"date":849,"open":655,"high":250,"low":196,"close":12,"change":252,"percent_change":253,"volume":665,"transactions":9,"vwap":12},"2026-03-26",{"date":851,"open":196,"high":186,"low":852,"close":359,"change":252,"percent_change":253,"volume":853,"transactions":9,"vwap":359},"2026-03-25",24.865,15300,{"date":855,"open":196,"high":196,"low":260,"close":185,"change":614,"percent_change":615,"volume":856,"transactions":9,"vwap":185},"2026-03-24",9500,{"date":858,"open":319,"high":319,"low":743,"close":359,"change":443,"percent_change":236,"volume":859,"transactions":9,"vwap":359},"2026-03-23",8800,{"date":861,"open":418,"high":14,"low":367,"close":186,"change":20,"percent_change":20,"volume":605,"transactions":9,"vwap":186},"2026-03-20",{"date":863,"open":568,"high":390,"low":568,"close":186,"change":307,"percent_change":454,"volume":831,"transactions":9,"vwap":186},"2026-03-19",{"date":865,"open":186,"high":242,"low":186,"close":242,"change":217,"percent_change":218,"volume":866,"transactions":9,"vwap":242},"2026-03-18",1100,{"date":868,"open":869,"high":870,"low":260,"close":573,"change":217,"percent_change":218,"volume":871,"transactions":9,"vwap":573},"2026-03-17",24.962,25.048,15200,{"date":873,"open":250,"high":874,"low":186,"close":598,"change":270,"percent_change":271,"volume":875,"transactions":9,"vwap":598},"2026-03-16",25.063,9900,{"date":877,"open":14,"high":573,"low":186,"close":573,"change":472,"percent_change":49,"volume":878,"transactions":9,"vwap":573},"2026-03-13",22600,{"date":880,"open":12,"high":197,"low":881,"close":197,"change":312,"percent_change":307,"volume":718,"transactions":9,"vwap":197},"2026-03-12",24.928,{"date":883,"open":215,"high":598,"low":196,"close":573,"change":352,"percent_change":353,"volume":884,"transactions":9,"vwap":573},"2026-03-11",2800,{"date":886,"open":242,"high":319,"low":186,"close":319,"change":270,"percent_change":271,"volume":847,"transactions":9,"vwap":319},"2026-03-10",{"date":888,"open":196,"high":215,"low":196,"close":655,"change":406,"percent_change":370,"volume":889,"transactions":9,"vwap":655},"2026-03-09",3500,{"date":891,"open":390,"high":14,"low":623,"close":242,"change":892,"percent_change":218,"volume":893,"transactions":9,"vwap":242},"2026-03-06",-0.024,1800,{"date":895,"open":418,"high":319,"low":418,"close":896,"change":897,"percent_change":271,"volume":707,"transactions":9,"vwap":896},"2026-03-05",25.0039997,0.024,{"date":899,"open":215,"high":215,"low":900,"close":242,"change":472,"percent_change":49,"volume":575,"transactions":9,"vwap":242},"2026-03-04",24.971,{"date":902,"open":14,"high":215,"low":259,"close":390,"change":569,"percent_change":91,"volume":903,"transactions":9,"vwap":390},"2026-03-03",6400,{"date":905,"open":259,"high":598,"low":259,"close":215,"change":312,"percent_change":307,"volume":875,"transactions":9,"vwap":215},"2026-03-02",{"date":907,"open":242,"high":598,"low":242,"close":598,"change":908,"percent_change":909,"volume":816,"transactions":9,"vwap":598},"2026-02-27",-0.105,-0.42,{"date":911,"open":912,"high":789,"low":608,"close":913,"change":559,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-02-26",25.11,25.135,0.32,5700,{"date":917,"open":318,"high":918,"low":654,"close":919,"change":20,"percent_change":20,"volume":920,"transactions":9,"vwap":919},"2026-02-25",25.13,25.055,11800,{"date":922,"open":342,"high":923,"low":654,"close":919,"change":679,"percent_change":680,"volume":763,"transactions":9,"vwap":919},"2026-02-24",25.116,{"date":925,"open":654,"high":912,"low":654,"close":912,"change":162,"percent_change":283,"volume":639,"transactions":9,"vwap":912},"2026-02-23",{"date":927,"open":912,"high":918,"low":574,"close":608,"change":112,"percent_change":277,"volume":928,"transactions":9,"vwap":608},"2026-02-20",12200,{"date":930,"open":654,"high":912,"low":215,"close":912,"change":289,"percent_change":290,"volume":931,"transactions":9,"vwap":912},"2026-02-19",17400,{"date":933,"open":318,"high":318,"low":521,"close":934,"change":352,"percent_change":353,"volume":935,"transactions":9,"vwap":934},"2026-02-18",25.014999,4700,{"date":937,"open":342,"high":342,"low":242,"close":215,"change":49,"percent_change":392,"volume":938,"transactions":9,"vwap":215},"2026-02-17",13000,{"date":940,"open":250,"high":197,"low":390,"close":242,"change":472,"percent_change":49,"volume":718,"transactions":9,"vwap":242},"2026-02-13",{"date":942,"open":390,"high":390,"low":390,"close":390,"change":406,"percent_change":370,"volume":943,"transactions":9,"vwap":390},"2026-02-12",700,{"date":945,"open":242,"high":250,"low":196,"close":449,"change":312,"percent_change":307,"volume":825,"transactions":9,"vwap":449},"2026-02-11",{"date":947,"open":250,"high":766,"low":390,"close":269,"change":217,"percent_change":218,"volume":903,"transactions":9,"vwap":269},"2026-02-10",{"date":949,"open":574,"high":574,"low":250,"close":14,"change":312,"percent_change":307,"volume":685,"transactions":9,"vwap":14},"2026-02-09",{"date":951,"open":952,"high":608,"low":12,"close":319,"change":472,"percent_change":49,"volume":953,"transactions":9,"vwap":319},"2026-02-06",24.976,6200,{"date":955,"open":587,"high":587,"low":259,"close":14,"change":956,"percent_change":957,"volume":834,"transactions":9,"vwap":14},"2026-02-05",-0.018,-0.07,{"date":959,"open":654,"high":654,"low":14,"close":960,"change":961,"percent_change":68,"volume":639,"transactions":9,"vwap":960},"2026-02-04",25.018,0.013,{"date":963,"open":250,"high":782,"low":367,"close":573,"change":353,"percent_change":498,"volume":964,"transactions":9,"vwap":573},"2026-02-03",23000,{"date":966,"open":598,"high":782,"low":250,"close":216,"change":518,"percent_change":153,"volume":816,"transactions":9,"vwap":216},"2026-02-02",{"date":968,"open":390,"high":574,"low":390,"close":242,"change":908,"percent_change":909,"volume":685,"transactions":9,"vwap":242},"2026-01-30",{"date":970,"open":574,"high":342,"low":216,"close":971,"change":559,"percent_change":914,"volume":972,"transactions":9,"vwap":971},"2026-01-29",25.084999,13500,{"date":974,"open":654,"high":919,"low":196,"close":573,"change":569,"percent_change":91,"volume":975,"transactions":9,"vwap":573},"2026-01-28",22200,{"date":977,"open":319,"high":608,"low":319,"close":919,"change":352,"percent_change":353,"volume":978,"transactions":9,"vwap":919},"2026-01-27",3200,{"date":980,"open":14,"high":981,"low":14,"close":782,"change":619,"percent_change":199,"volume":982,"transactions":9,"vwap":782},"2026-01-26",25.077999,7000,{"date":984,"open":608,"high":985,"low":215,"close":986,"change":312,"percent_change":307,"volume":657,"transactions":9,"vwap":986},"2026-01-23",25.083,25.045,{"date":988,"open":14,"high":919,"low":250,"close":919,"change":518,"percent_change":153,"volume":685,"transactions":9,"vwap":919},"2026-01-22",{"date":990,"open":390,"high":660,"low":259,"close":319,"change":991,"percent_change":370,"volume":992,"transactions":9,"vwap":319},"2026-01-21",0.004,22300,{"date":994,"open":12,"high":319,"low":186,"close":995,"change":996,"percent_change":307,"volume":871,"transactions":9,"vwap":995},"2026-01-20",25.0060005,-0.009,{"date":998,"open":215,"high":608,"low":250,"close":934,"change":217,"percent_change":218,"volume":859,"transactions":9,"vwap":934},"2026-01-16",{"date":1000,"open":598,"high":1001,"low":215,"close":574,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":574},"2026-01-15",25.058001,0.017,0.07,1900,{"date":1006,"open":1007,"high":782,"low":995,"close":1008,"change":609,"percent_change":162,"volume":724,"transactions":9,"vwap":1008},"2026-01-14",25.014,25.023001,{"date":1010,"open":14,"high":608,"low":12,"close":934,"change":472,"percent_change":49,"volume":620,"transactions":9,"vwap":934},"2026-01-13",{"date":1012,"open":186,"high":1013,"low":186,"close":573,"change":199,"percent_change":321,"volume":740,"transactions":9,"vwap":573},"2026-01-12",25.039,{"date":1015,"open":367,"high":259,"low":367,"close":412,"change":352,"percent_change":353,"volume":616,"transactions":9,"vwap":412},"2026-01-09",{"date":1017,"open":623,"high":390,"low":196,"close":259,"change":352,"percent_change":353,"volume":715,"transactions":9,"vwap":259},"2026-01-08",{"date":1019,"open":14,"high":14,"low":196,"close":418,"change":731,"percent_change":209,"volume":1020,"transactions":9,"vwap":418},"2026-01-07",14400,{"date":1022,"open":390,"high":14,"low":12,"close":14,"change":370,"percent_change":559,"volume":1023,"transactions":9,"vwap":14},"2026-01-06",7300,{"date":1025,"open":12,"high":250,"low":1026,"close":242,"change":162,"percent_change":283,"volume":844,"transactions":9,"vwap":242},"2026-01-05",24.957,{"date":1028,"open":242,"high":14,"low":259,"close":259,"change":569,"percent_change":91,"volume":903,"transactions":9,"vwap":259},"2026-01-02",{"date":1030,"open":259,"high":215,"low":367,"close":14,"change":20,"percent_change":20,"volume":1031,"transactions":9,"vwap":14},"2025-12-31",23800,{"date":1033,"open":1034,"high":14,"low":1034,"close":14,"change":472,"percent_change":49,"volume":1035,"transactions":9,"vwap":14},"2025-12-30",24.984,3400,{"date":1037,"open":186,"high":14,"low":186,"close":250,"change":1038,"percent_change":102,"volume":1039,"transactions":9,"vwap":250},"2025-12-29",0.028,12000,{"date":1041,"open":390,"high":390,"low":12,"close":869,"change":668,"percent_change":594,"volume":710,"transactions":9,"vwap":869},"2025-12-26",{"date":1043,"open":342,"high":342,"low":319,"close":215,"change":236,"percent_change":336,"volume":1044,"transactions":9,"vwap":215},"2025-12-24",800,{"date":1046,"open":14,"high":608,"low":269,"close":608,"change":674,"percent_change":1047,"volume":1048,"transactions":9,"vwap":608},"2025-12-23",0.6,3600,{"date":1050,"open":574,"high":608,"low":367,"close":196,"change":112,"percent_change":277,"volume":1051,"transactions":9,"vwap":196},"2025-12-22",21200,{"date":1053,"open":1054,"high":654,"low":12,"close":12,"change":307,"percent_change":454,"volume":1055,"transactions":9,"vwap":12},"2025-12-19",25.047001,17200,{"date":1057,"open":782,"high":782,"low":14,"close":14,"change":569,"percent_change":91,"volume":1058,"transactions":9,"vwap":14},"2025-12-18",7400,{"date":1060,"open":1061,"high":654,"low":1061,"close":654,"change":353,"percent_change":498,"volume":710,"transactions":9,"vwap":654},"2025-12-17",25.021,{"date":1063,"open":598,"high":837,"low":598,"close":837,"change":49,"percent_change":392,"volume":624,"transactions":9,"vwap":837},"2025-12-16",{"date":1065,"open":259,"high":598,"low":259,"close":598,"change":20,"percent_change":20,"volume":1066,"transactions":9,"vwap":598},"2025-12-15",10500,{"date":1068,"open":12,"high":1069,"low":259,"close":598,"change":353,"percent_change":498,"volume":1070,"transactions":9,"vwap":598},"2025-12-12",25.059,10700,{"date":1072,"open":14,"high":654,"low":1073,"close":654,"change":49,"percent_change":392,"volume":1074,"transactions":9,"vwap":654},"2025-12-11",24.973,18600,{"date":1076,"open":390,"high":782,"low":1077,"close":319,"change":1078,"percent_change":112,"volume":1079,"transactions":9,"vwap":319},"2025-12-10",24.927,-0.007,20100,{"date":1081,"open":390,"high":782,"low":186,"close":1082,"change":1083,"percent_change":34,"volume":1084,"transactions":9,"vwap":1082},"2025-12-09",25.017,0.047,11200,{"date":1086,"open":215,"high":654,"low":196,"close":390,"change":1087,"percent_change":112,"volume":1088,"transactions":9,"vwap":390},"2025-12-08",-0.008,12800,{"date":1090,"open":573,"high":319,"low":12,"close":1091,"change":1078,"percent_change":112,"volume":1092,"transactions":9,"vwap":1091},"2025-12-05",24.978,9100,{"date":1094,"open":215,"high":574,"low":869,"close":655,"change":614,"percent_change":615,"volume":1023,"transactions":9,"vwap":655},"2025-12-04",{"date":1096,"open":319,"high":215,"low":655,"close":215,"change":1097,"percent_change":1098,"volume":1004,"transactions":9,"vwap":215},"2025-12-03",0.055,0.22,{"date":1100,"open":14,"high":319,"low":367,"close":449,"change":406,"percent_change":370,"volume":1101,"transactions":9,"vwap":449},"2025-12-02",14800,{"date":1103,"open":259,"high":14,"low":259,"close":12,"change":406,"percent_change":370,"volume":685,"transactions":9,"vwap":12},"2025-12-01",{"date":1105,"open":598,"high":598,"low":418,"close":418,"change":277,"percent_change":1106,"volume":649,"transactions":9,"vwap":418},"2025-11-28",-0.48,{"date":1108,"open":598,"high":1109,"low":598,"close":1109,"change":252,"percent_change":253,"volume":1044,"transactions":9,"vwap":1109},"2025-11-26",25.075001,{"date":1111,"open":1112,"high":782,"low":14,"close":574,"change":406,"percent_change":370,"volume":1048,"transactions":9,"vwap":574},"2025-11-25",25.052,{"date":1114,"open":14,"high":782,"low":390,"close":790,"change":270,"percent_change":271,"volume":1115,"transactions":9,"vwap":790},"2025-11-24",22100,{"date":1117,"open":215,"high":1118,"low":14,"close":319,"change":1119,"percent_change":49,"volume":1120,"transactions":9,"vwap":319},"2025-11-21",25.042,0.011,17000,{"date":1122,"open":342,"high":342,"low":390,"close":1123,"change":593,"percent_change":594,"volume":972,"transactions":9,"vwap":1123},"2025-11-20",24.999,{"date":1125,"open":14,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1079,"transactions":9,"vwap":1128},"2025-11-19",25.089001,24.953,25.056,0.022,0.09,{"date":1132,"open":318,"high":318,"low":655,"close":1133,"change":991,"percent_change":370,"volume":760,"transactions":9,"vwap":1133},"2025-11-18",25.034,{"date":1135,"open":608,"high":608,"low":196,"close":598,"change":370,"percent_change":559,"volume":856,"transactions":9,"vwap":598},"2025-11-17",{"date":1137,"open":185,"high":778,"low":185,"close":319,"change":217,"percent_change":218,"volume":1138,"transactions":9,"vwap":319},"2025-11-14",16000,{"date":1140,"open":1141,"high":1142,"low":319,"close":790,"change":370,"percent_change":559,"volume":825,"transactions":9,"vwap":790},"2025-11-13",25.056999,25.069,{"date":1144,"open":216,"high":216,"low":14,"close":934,"change":312,"percent_change":307,"volume":1145,"transactions":9,"vwap":934},"2025-11-12",2600,{"date":1147,"open":14,"high":782,"low":14,"close":216,"change":518,"percent_change":153,"volume":859,"transactions":9,"vwap":216},"2025-11-11",{"date":1149,"open":242,"high":660,"low":12,"close":242,"change":312,"percent_change":307,"volume":822,"transactions":9,"vwap":242},"2025-11-10",{"date":1151,"open":574,"high":574,"low":259,"close":250,"change":472,"percent_change":49,"volume":752,"transactions":9,"vwap":250},"2025-11-07",{"date":1153,"open":259,"high":242,"low":259,"close":242,"change":1154,"percent_change":312,"volume":763,"transactions":9,"vwap":242},"2025-11-06",-0.002,{"date":1156,"open":259,"high":14,"low":186,"close":1157,"change":1087,"percent_change":112,"volume":1066,"transactions":9,"vwap":1157},"2025-11-05",24.982,{"date":1159,"open":319,"high":598,"low":242,"close":250,"change":472,"percent_change":49,"volume":1058,"transactions":9,"vwap":250},"2025-11-04",{"date":1161,"open":242,"high":215,"low":186,"close":242,"change":352,"percent_change":353,"volume":1162,"transactions":9,"vwap":242},"2025-11-03",31000,{"date":1164,"open":250,"high":215,"low":12,"close":655,"change":491,"percent_change":492,"volume":1165,"transactions":9,"vwap":655},"2025-10-31",8300,{"date":1167,"open":318,"high":1168,"low":1169,"close":837,"change":353,"percent_change":498,"volume":1170,"transactions":9,"vwap":837},"2025-10-30",25.12,25.011999,28900,{"date":1172,"open":912,"high":912,"low":574,"close":318,"change":252,"percent_change":253,"volume":1173,"transactions":9,"vwap":318},"2025-10-29",10600,{"date":1175,"open":837,"high":608,"low":960,"close":919,"change":312,"percent_change":307,"volume":838,"transactions":9,"vwap":919},"2025-10-28",{"date":1177,"open":837,"high":342,"low":1178,"close":1179,"change":20,"percent_change":20,"volume":1180,"transactions":9,"vwap":1179},"2025-10-27",25.041,25.065001,23400,{"date":1182,"open":573,"high":608,"low":14,"close":1179,"change":370,"percent_change":559,"volume":1183,"transactions":9,"vwap":1179},"2025-10-24",14300,{"date":1185,"open":789,"high":789,"low":14,"close":986,"change":162,"percent_change":283,"volume":1079,"transactions":9,"vwap":986},"2025-10-23",{"date":1187,"open":250,"high":608,"low":250,"close":934,"change":731,"percent_change":209,"volume":822,"transactions":9,"vwap":934},"2025-10-22",{"date":1189,"open":259,"high":837,"low":259,"close":782,"change":1097,"percent_change":1098,"volume":760,"transactions":9,"vwap":782},"2025-10-21",{"date":1191,"open":319,"high":782,"low":259,"close":573,"change":20,"percent_change":20,"volume":1192,"transactions":9,"vwap":573},"2025-10-20",19400,{"date":1194,"open":250,"high":837,"low":250,"close":573,"change":352,"percent_change":353,"volume":1195,"transactions":9,"vwap":573},"2025-10-17",5400,{"date":1197,"open":242,"high":782,"low":196,"close":319,"change":443,"percent_change":236,"volume":1198,"transactions":9,"vwap":319},"2025-10-16",25200,{"date":1200,"open":530,"high":530,"low":1201,"close":216,"change":1119,"percent_change":49,"volume":718,"transactions":9,"vwap":216},"2025-10-15",24.941,{"date":1203,"open":766,"high":654,"low":196,"close":1007,"change":897,"percent_change":271,"volume":928,"transactions":9,"vwap":1007},"2025-10-14",{"date":1205,"open":1206,"high":250,"low":1206,"close":250,"change":614,"percent_change":615,"volume":657,"transactions":9,"vwap":250},"2025-10-13",24.966,{"date":1208,"open":261,"high":660,"low":261,"close":216,"change":370,"percent_change":559,"volume":752,"transactions":9,"vwap":216},"2025-10-10",{"date":1210,"open":782,"high":782,"low":359,"close":573,"change":1211,"percent_change":615,"volume":1212,"transactions":9,"vwap":573},"2025-10-09",-0.034,24200,{"date":1214,"open":574,"high":654,"low":242,"close":1013,"change":1215,"percent_change":153,"volume":728,"transactions":9,"vwap":1013},"2025-10-08",0.044,{"date":1217,"open":574,"high":574,"low":367,"close":197,"change":614,"percent_change":615,"volume":584,"transactions":9,"vwap":197},"2025-10-07",{"date":1219,"open":573,"high":598,"low":250,"close":598,"change":406,"percent_change":370,"volume":1220,"transactions":9,"vwap":598},"2025-10-06",26000,{"date":1222,"open":196,"high":598,"low":196,"close":216,"change":370,"percent_change":559,"volume":1223,"transactions":9,"vwap":216},"2025-10-03",4600,{"date":1225,"open":319,"high":319,"low":261,"close":573,"change":619,"percent_change":199,"volume":802,"transactions":9,"vwap":573},"2025-10-02",{"date":1227,"open":631,"high":574,"low":1228,"close":250,"change":312,"percent_change":307,"volume":1229,"transactions":9,"vwap":250},"2025-10-01",24.939,10300,{"date":1231,"open":14,"high":654,"low":1232,"close":14,"change":377,"percent_change":1233,"volume":1234,"transactions":9,"vwap":14},"2025-09-30",24.997,-0.44,14500,{"date":1236,"open":912,"high":1168,"low":318,"close":912,"change":406,"percent_change":370,"volume":773,"transactions":9,"vwap":912},"2025-09-29",{"date":1238,"open":837,"high":1239,"low":837,"close":1239,"change":370,"percent_change":559,"volume":770,"transactions":9,"vwap":1239},"2025-09-26",25.105,{"date":1241,"open":342,"high":342,"low":319,"close":971,"change":1242,"percent_change":236,"volume":812,"transactions":9,"vwap":971},"2025-09-25",-0.014,{"date":1244,"open":1245,"high":1246,"low":186,"close":1246,"change":1247,"percent_change":535,"volume":1248,"transactions":9,"vwap":1246},"2025-09-24",25.070999,25.099001,0.069,5900,{"date":1250,"open":318,"high":318,"low":598,"close":598,"change":112,"percent_change":277,"volume":605,"transactions":9,"vwap":598},"2025-09-23",{"date":1252,"open":608,"high":318,"low":574,"close":782,"change":353,"percent_change":498,"volume":645,"transactions":9,"vwap":782},"2025-09-22",{"date":1254,"open":1069,"high":318,"low":574,"close":608,"change":370,"percent_change":559,"volume":681,"transactions":9,"vwap":608},"2025-09-19",{"date":1256,"open":790,"high":782,"low":790,"close":782,"change":352,"percent_change":353,"volume":779,"transactions":9,"vwap":782},"2025-09-18",{"date":1258,"open":837,"high":342,"low":1259,"close":1179,"change":406,"percent_change":370,"volume":859,"transactions":9,"vwap":1179},"2025-09-17",25.063999,{"date":1261,"open":654,"high":608,"low":1073,"close":782,"change":20,"percent_change":20,"volume":1262,"transactions":9,"vwap":782},"2025-09-16",11400,{"date":1264,"open":319,"high":318,"low":367,"close":782,"change":472,"percent_change":49,"volume":1170,"transactions":9,"vwap":782},"2025-09-15",{"date":1266,"open":215,"high":837,"low":613,"close":654,"change":370,"percent_change":559,"volume":1267,"transactions":9,"vwap":654},"2025-09-12",9000,{"date":1269,"open":1270,"high":318,"low":1270,"close":598,"change":243,"percent_change":244,"volume":972,"transactions":9,"vwap":598},"2025-09-11",25.0090008,{"date":1272,"open":568,"high":250,"low":568,"close":412,"change":443,"percent_change":236,"volume":1273,"transactions":9,"vwap":412},"2025-09-10",1600,{"date":1275,"open":755,"high":319,"low":12,"close":12,"change":443,"percent_change":236,"volume":657,"transactions":9,"vwap":12},"2025-09-09",{"date":1277,"open":319,"high":215,"low":568,"close":269,"change":731,"percent_change":209,"volume":1048,"transactions":9,"vwap":269},"2025-09-08",{"date":1279,"open":568,"high":1061,"low":568,"close":215,"change":352,"percent_change":353,"volume":1145,"transactions":9,"vwap":215},"2025-09-05",{"date":1281,"open":1282,"high":654,"low":449,"close":216,"change":961,"percent_change":68,"volume":1170,"transactions":9,"vwap":216},"2025-09-04",25.027,{"date":1284,"open":648,"high":1169,"low":648,"close":1169,"change":1083,"percent_change":34,"volume":1285,"transactions":9,"vwap":1169},"2025-09-03",25300,{"date":1287,"open":14,"high":215,"low":743,"close":449,"change":731,"percent_change":209,"volume":1288,"transactions":9,"vwap":449},"2025-09-02",20700,{"date":1290,"open":14,"high":319,"low":390,"close":319,"change":443,"percent_change":236,"volume":1291,"transactions":9,"vwap":319},"2025-08-29",8900,{"date":1293,"open":318,"high":1239,"low":631,"close":216,"change":785,"percent_change":786,"volume":828,"transactions":9,"vwap":216},"2025-08-28",{"date":1295,"open":912,"high":789,"low":837,"close":318,"change":270,"percent_change":271,"volume":982,"transactions":9,"vwap":318},"2025-08-27",{"date":1297,"open":1054,"high":912,"low":14,"close":1179,"change":312,"percent_change":307,"volume":1298,"transactions":9,"vwap":1179},"2025-08-26",8700,{"date":1300,"open":782,"high":342,"low":900,"close":1109,"change":20,"percent_change":20,"volume":735,"transactions":9,"vwap":1109},"2025-08-25",{"date":1302,"open":613,"high":342,"low":613,"close":1109,"change":199,"percent_change":321,"volume":692,"transactions":9,"vwap":1109},"2025-08-22",{"date":1304,"open":1157,"high":789,"low":1157,"close":934,"change":1305,"percent_change":472,"volume":1306,"transactions":9,"vwap":934},"2025-08-21",0.003,23100,{"date":1308,"open":14,"high":1178,"low":259,"close":1169,"change":1002,"percent_change":1003,"volume":724,"transactions":9,"vwap":1169},"2025-08-20",{"date":1310,"open":14,"high":896,"low":259,"close":197,"change":20,"percent_change":20,"volume":649,"transactions":9,"vwap":197},"2025-08-19",{"date":1312,"open":14,"high":14,"low":1313,"close":197,"change":217,"percent_change":218,"volume":735,"transactions":9,"vwap":197},"2025-08-18",24.942,{"date":1315,"open":259,"high":654,"low":259,"close":215,"change":199,"percent_change":321,"volume":1048,"transactions":9,"vwap":215},"2025-08-15",{"date":1317,"open":598,"high":919,"low":12,"close":12,"change":312,"percent_change":307,"volume":1318,"transactions":9,"vwap":12},"2025-08-14",28300,{"date":1320,"open":259,"high":654,"low":196,"close":390,"change":112,"percent_change":277,"volume":763,"transactions":9,"vwap":390},"2025-08-13",{"date":1322,"open":654,"high":654,"low":367,"close":14,"change":162,"percent_change":283,"volume":978,"transactions":9,"vwap":14},"2025-08-12",{"date":1324,"open":390,"high":574,"low":261,"close":390,"change":443,"percent_change":236,"volume":1325,"transactions":9,"vwap":390},"2025-08-11",14700,{"date":1327,"open":186,"high":215,"low":186,"close":655,"change":619,"percent_change":199,"volume":1328,"transactions":9,"vwap":655},"2025-08-08",4500,{"date":1330,"open":598,"high":598,"low":260,"close":390,"change":1331,"percent_change":1332,"volume":579,"transactions":9,"vwap":390},"2025-08-07",0.032,0.13,{"date":1334,"open":631,"high":215,"low":261,"close":819,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":819},"2025-08-06",-0.052,-0.21,27100,{"date":1339,"open":319,"high":598,"low":259,"close":250,"change":49,"percent_change":392,"volume":1298,"transactions":9,"vwap":250},"2025-08-05",{"date":1341,"open":250,"high":215,"low":1342,"close":259,"change":498,"percent_change":1343,"volume":1023,"transactions":9,"vwap":259},"2025-08-04",24.934,-0.32,{"date":1345,"open":12,"high":598,"low":196,"close":598,"change":270,"percent_change":271,"volume":982,"transactions":9,"vwap":598},"2025-08-01",{"date":1347,"open":14,"high":319,"low":1123,"close":573,"change":353,"percent_change":498,"volume":1048,"transactions":9,"vwap":573},"2025-07-31",{"date":1349,"open":242,"high":918,"low":390,"close":216,"change":352,"percent_change":353,"volume":701,"transactions":9,"vwap":216},"2025-07-30",{"date":1351,"open":608,"high":1126,"low":242,"close":598,"change":162,"percent_change":283,"volume":831,"transactions":9,"vwap":598},"2025-07-29",{"date":1353,"open":598,"high":1142,"low":12,"close":14,"change":353,"percent_change":498,"volume":831,"transactions":9,"vwap":14},"2025-07-28",{"date":1355,"open":390,"high":215,"low":1356,"close":215,"change":1357,"percent_change":283,"volume":1358,"transactions":9,"vwap":215},"2025-07-25",24.951,0.029,3100,{"date":1360,"open":12,"high":782,"low":186,"close":1361,"change":1211,"percent_change":615,"volume":859,"transactions":9,"vwap":1361},"2025-07-24",24.991,{"date":1363,"open":782,"high":782,"low":186,"close":216,"change":270,"percent_change":271,"volume":760,"transactions":9,"vwap":216},"2025-07-23",{"date":1365,"open":782,"high":837,"low":242,"close":14,"change":1087,"percent_change":112,"volume":1366,"transactions":9,"vwap":14},"2025-07-22",4400,{"date":1368,"open":598,"high":782,"low":259,"close":672,"change":1369,"percent_change":1003,"volume":1070,"transactions":9,"vwap":672},"2025-07-21",0.018,{"date":1371,"open":259,"high":250,"low":196,"close":250,"change":252,"percent_change":253,"volume":1358,"transactions":9,"vwap":250},"2025-07-18",{"date":1373,"open":186,"high":418,"low":367,"close":418,"change":406,"percent_change":370,"volume":1004,"transactions":9,"vwap":418},"2025-07-17",{"date":1375,"open":196,"high":250,"low":568,"close":259,"change":1305,"percent_change":472,"volume":1376,"transactions":9,"vwap":259},"2025-07-16",9200,{"date":1378,"open":568,"high":1157,"low":261,"close":1379,"change":1380,"percent_change":377,"volume":953,"transactions":9,"vwap":1379},"2025-07-15",24.947,-0.028,{"date":1382,"open":250,"high":250,"low":367,"close":269,"change":353,"percent_change":498,"volume":875,"transactions":9,"vwap":269},"2025-07-14",{"date":1384,"open":14,"high":598,"low":242,"close":197,"change":370,"percent_change":559,"volume":732,"transactions":9,"vwap":197},"2025-07-11",{"date":1386,"open":14,"high":598,"low":1387,"close":269,"change":619,"percent_change":199,"volume":1388,"transactions":9,"vwap":269},"2025-07-10",24.946,12600,{"date":1390,"open":261,"high":598,"low":751,"close":12,"change":956,"percent_change":957,"volume":1391,"transactions":9,"vwap":12},"2025-07-09",50400,{"date":1393,"open":319,"high":319,"low":743,"close":1091,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1091},"2025-07-08",-0.032,-0.13,8100,{"date":1398,"open":318,"high":318,"low":14,"close":319,"change":498,"percent_change":1343,"volume":636,"transactions":9,"vwap":319},"2025-07-07",{"date":1400,"open":14,"high":318,"low":390,"close":318,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":318},"2025-07-03",0.115,0.46,27700,{"date":1405,"open":215,"high":215,"low":186,"close":269,"change":49,"percent_change":392,"volume":740,"transactions":9,"vwap":269},"2025-07-02",{"date":1407,"open":12,"high":319,"low":296,"close":251,"change":821,"percent_change":277,"volume":1408,"transactions":9,"vwap":251},"2025-07-01",18900,{"date":1410,"open":751,"high":250,"low":751,"close":1411,"change":1412,"percent_change":909,"volume":903,"transactions":9,"vwap":1411},"2025-06-30",24.964,-0.106,{"date":1414,"open":1415,"high":1415,"low":215,"close":837,"change":49,"percent_change":392,"volume":760,"transactions":9,"vwap":837},"2025-06-27",25.076,{"date":1417,"open":1418,"high":1141,"low":319,"close":598,"change":353,"percent_change":498,"volume":692,"transactions":9,"vwap":598},"2025-06-26",25.035999,{"date":1420,"open":574,"high":654,"low":574,"close":654,"change":1119,"percent_change":49,"volume":943,"transactions":9,"vwap":654},"2025-06-25",{"date":1422,"open":318,"high":318,"low":319,"close":1013,"change":897,"percent_change":271,"volume":1423,"transactions":9,"vwap":1013},"2025-06-24",13700,{"date":1425,"open":12,"high":574,"low":12,"close":934,"change":619,"percent_change":199,"volume":735,"transactions":9,"vwap":934},"2025-06-23",{"date":1427,"open":608,"high":608,"low":250,"close":14,"change":312,"percent_change":307,"volume":1428,"transactions":9,"vwap":14},"2025-06-20",12300,{"date":1430,"open":12,"high":1431,"low":12,"close":319,"change":68,"percent_change":484,"volume":1004,"transactions":9,"vwap":319},"2025-06-18",25.011,{"date":1433,"open":186,"high":197,"low":186,"close":12,"change":961,"percent_change":68,"volume":595,"transactions":9,"vwap":12},"2025-06-17",{"date":1435,"open":598,"high":608,"low":568,"close":1379,"change":1380,"percent_change":377,"volume":744,"transactions":9,"vwap":1379},"2025-06-16",{"date":1437,"open":418,"high":215,"low":367,"close":269,"change":217,"percent_change":218,"volume":1438,"transactions":9,"vwap":269},"2025-06-13",10400,{"date":1440,"open":14,"high":215,"low":390,"close":14,"change":270,"percent_change":271,"volume":669,"transactions":9,"vwap":14},"2025-06-12",{"date":1442,"open":215,"high":215,"low":261,"close":269,"change":443,"percent_change":236,"volume":828,"transactions":9,"vwap":269},"2025-06-11",{"date":1444,"open":367,"high":14,"low":367,"close":250,"change":1445,"percent_change":283,"volume":752,"transactions":9,"vwap":250},"2025-06-10",0.031,{"date":1447,"open":242,"high":250,"low":367,"close":501,"change":897,"percent_change":271,"volume":1448,"transactions":9,"vwap":501},"2025-06-09",17800,{"date":1450,"open":490,"high":259,"low":568,"close":251,"change":1451,"percent_change":1395,"volume":1055,"transactions":9,"vwap":251},"2025-06-06",-0.033,{"date":1453,"open":952,"high":14,"low":367,"close":1454,"change":1455,"percent_change":1332,"volume":1456,"transactions":9,"vwap":1454},"2025-06-05",24.968,0.033,11500,{"date":1458,"open":242,"high":250,"low":260,"close":251,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":251},"2025-06-04",0.052,0.21,31900,{"date":1463,"open":185,"high":390,"low":296,"close":1464,"change":1465,"percent_change":957,"volume":1466,"transactions":9,"vwap":1464},"2025-06-03",24.883,-0.017,15400,{"date":1468,"open":351,"high":390,"low":1469,"close":261,"change":1003,"percent_change":535,"volume":1248,"transactions":9,"vwap":261},"2025-06-02",24.873,{"date":1471,"open":1472,"high":242,"low":1473,"close":1474,"change":1475,"percent_change":299,"volume":1476,"transactions":9,"vwap":1474},"2025-05-30",24.914,24.78,24.83,-0.135,28100,{"date":1478,"open":196,"high":215,"low":568,"close":449,"change":406,"percent_change":370,"volume":935,"transactions":9,"vwap":449},"2025-05-29",{"date":1480,"open":261,"high":12,"low":185,"close":12,"change":1003,"percent_change":535,"volume":1481,"transactions":9,"vwap":12},"2025-05-28",7600,{"date":1483,"open":196,"high":269,"low":743,"close":185,"change":679,"percent_change":680,"volume":1481,"transactions":9,"vwap":185},"2025-05-27",{"date":1485,"open":197,"high":197,"low":691,"close":412,"change":312,"percent_change":307,"volume":624,"transactions":9,"vwap":412},"2025-05-23",{"date":1487,"open":568,"high":613,"low":185,"close":418,"change":370,"percent_change":559,"volume":935,"transactions":9,"vwap":418},"2025-05-22",{"date":1489,"open":568,"high":250,"low":185,"close":251,"change":443,"percent_change":236,"volume":812,"transactions":9,"vwap":251},"2025-05-21",{"date":1491,"open":319,"high":1169,"low":260,"close":259,"change":236,"percent_change":336,"volume":779,"transactions":9,"vwap":259},"2025-05-20",{"date":1493,"open":196,"high":319,"low":743,"close":319,"change":199,"percent_change":321,"volume":752,"transactions":9,"vwap":319},"2025-05-19",{"date":1495,"open":810,"high":1123,"low":648,"close":259,"change":559,"percent_change":914,"volume":1291,"transactions":9,"vwap":259},"2025-05-16",{"date":1497,"open":260,"high":1498,"low":187,"close":743,"change":236,"percent_change":336,"volume":1499,"transactions":9,"vwap":743},"2025-05-15",24.958,9300,{"date":1501,"open":261,"high":259,"low":743,"close":196,"change":312,"percent_change":307,"volume":1298,"transactions":9,"vwap":196},"2025-05-14",{"date":1503,"open":800,"high":259,"low":260,"close":186,"change":472,"percent_change":49,"volume":859,"transactions":9,"vwap":186},"2025-05-13",{"date":1505,"open":242,"high":250,"low":1506,"close":196,"change":49,"percent_change":392,"volume":1507,"transactions":9,"vwap":196},"2025-05-12",24.832,13600,{"date":1509,"open":568,"high":259,"low":751,"close":185,"change":472,"percent_change":49,"volume":779,"transactions":9,"vwap":185},"2025-05-09",{"date":1511,"open":743,"high":259,"low":751,"close":260,"change":20,"percent_change":20,"volume":763,"transactions":9,"vwap":260},"2025-05-08",{"date":1513,"open":196,"high":390,"low":13,"close":260,"change":353,"percent_change":498,"volume":760,"transactions":9,"vwap":260},"2025-05-07",{"date":1515,"open":14,"high":14,"low":751,"close":261,"change":112,"percent_change":277,"volume":1516,"transactions":9,"vwap":261},"2025-05-06",5800,{"date":1518,"open":1474,"high":390,"low":1519,"close":196,"change":112,"percent_change":277,"volume":847,"transactions":9,"vwap":196},"2025-05-05",24.819,{"date":1521,"open":242,"high":242,"low":1522,"close":12,"change":1523,"percent_change":1524,"volume":675,"transactions":9,"vwap":12},"2025-05-02",24.831,0.065,0.26,{"date":1526,"open":206,"high":186,"low":206,"close":351,"change":199,"percent_change":321,"volume":1527,"transactions":9,"vwap":351},"2025-05-01",21900,{"date":1529,"open":1530,"high":568,"low":187,"close":1531,"change":377,"percent_change":1233,"volume":1532,"transactions":9,"vwap":1531},"2025-04-30",24.813,24.835,14900,{"date":1534,"open":1535,"high":14,"low":1535,"close":412,"change":406,"percent_change":370,"volume":1035,"transactions":9,"vwap":412},"2025-04-29",24.877,{"date":1537,"open":196,"high":242,"low":1538,"close":186,"change":112,"percent_change":277,"volume":1539,"transactions":9,"vwap":186},"2025-04-28",24.876,17900,{"date":1541,"open":14,"high":14,"low":296,"close":390,"change":370,"percent_change":559,"volume":831,"transactions":9,"vwap":390},"2025-04-25",{"date":1543,"open":14,"high":14,"low":743,"close":259,"change":243,"percent_change":244,"volume":1248,"transactions":9,"vwap":259},"2025-04-24",{"date":1545,"open":186,"high":390,"low":296,"close":852,"change":472,"percent_change":49,"volume":1325,"transactions":9,"vwap":852},"2025-04-23",{"date":1547,"open":367,"high":367,"low":1548,"close":297,"change":1549,"percent_change":1550,"volume":1366,"transactions":9,"vwap":297},"2025-04-22",24.79,0.072,0.29,{"date":178,"open":1552,"high":1474,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},24.72,24.783,0.063,0.25,10100]