[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGZD":3,"homepage-market-summary":26,"stock-historical-AGZD":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AGZD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"WisdomTree Trust WisdomTree Interest Rate Hedged U.S. Aggregate Bond Fund","Nasdaq",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},22.5,22.46,22.5599,22.4401,22.54,-0.04,-0.18,456372.384948,0,26.34,21.395,47235.45109597512,22.3,3215,{"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},22.88,22.049999,40127,14646175.27356,1.49,"2025-04-21",[180,183,192,200,209,219,230,241,251,259,266,275,285,293,302,310,318,328,335,341,350,357,367,375,383,389,394,401,407,414,421,427,432,436,440,447,454,461,467,473,481,487,493,500,508,515,520,527,535,540,545,550,556,563,571,576,584,592,597,600,603,606,609,612,615,618,621,624,627,631,635,638,642,646,650,654,657,660,663,667,671,674,679,682,686,689,692,695,699,704,707,710,713,716,718,722,726,729,732,735,738,741,744,747,751,754,757,760,763,766,771,774,779,782,785,788,791,794,796,798,802,805,808,810,813,816,820,822,827,830,833,836,839,842,844,847,849,852,854,857,859,862,865,868,871,874,877,880,883,888,892,895,898,902,905,908,911,914,917,920,923,926,929,932,935,938,941,944,947,950,953,956,959,962,964,967,970,973,976,979,981,984,987,989,992,995,998,1003,1006,1009,1012,1015,1019,1022,1025,1028,1033,1036,1039,1042,1045,1048,1051,1054,1057,1060,1064,1067,1069,1072,1075,1078,1082,1087,1090,1094,1097,1100,1102,1105,1108,1110,1113,1116,1118,1120,1122,1125,1128,1131,1134,1137,1139,1142,1145,1147,1150,1153,1156,1159,1161,1163,1166,1168,1171,1174,1177,1179,1182,1184,1187,1190,1193,1195,1197,1200,1203,1206,1209,1212,1215,1217,1220,1222,1224,1227,1230,1233,1236,1240,1243,1245,1248,1252,1254,1258,1261,1263,1266,1269,1271,1274,1276,1278,1280,1282,1285,1287,1289,1291,1293,1296,1299,1302,1305,1308,1311,1313,1316,1318,1321,1323,1326,1329,1331,1333,1336,1339,1342,1345,1347,1350,1353,1355,1358,1360,1366,1370,1373,1376,1378,1380,1383,1386,1388,1391,1394,1396,1400,1405,1407,1409,1411,1414,1416,1419,1422,1426,1432,1438,1442,1445,1448,1451,1453,1456,1459,1462,1466,1469,1472,1475,1479,1483,1486,1489,1492,1496,1499,1501,1503,1506,1510,1512,1514],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},688,22.4728,{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":102,"volume":189,"transactions":190,"vwap":191},"2026-09-30",22.45,22.6,22.44,0.0238,168962.557501,726,22.5627,{"date":193,"open":194,"high":16,"low":194,"close":195,"change":196,"percent_change":68,"volume":197,"transactions":198,"vwap":199},"2026-09-29",22.33,22.5162,0.0109,53421.705597,243,22.495,{"date":201,"open":185,"high":16,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",22.38,22.5053,-0.0197,-0.09,87729.350937,455,22.4748,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",22.68,22.51,22.525,-0.1399,-0.62,29945.597417,147,22.5826,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",22.73,22.8,22.5694,22.6649,0.0164,0.07,53409.365,325,22.6599,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",22.62,22.679,22.55,22.6485,-0.0169,-0.07,51258.6871,200,22.6508,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",22.7,22.63,22.6654,0.0348,0.15,35542.402263,240,22.6795,{"date":252,"open":221,"high":221,"low":253,"close":254,"change":255,"percent_change":68,"volume":256,"transactions":257,"vwap":258},"2026-09-21",22.58,22.6306,0.0108,43414.0752,250,22.6626,{"date":260,"open":243,"high":243,"low":261,"close":261,"change":262,"percent_change":17,"volume":263,"transactions":264,"vwap":265},"2026-09-18",22.6198,-0.0084,53218.989407,267,22.6431,{"date":267,"open":268,"high":268,"low":232,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",22.75,22.6282,-0.0218,-0.1,88895.8673,377,22.6408,{"date":276,"open":277,"high":211,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",22.64,22.589,22.65,0.048,0.21,78044.703977,544,22.6242,{"date":286,"open":16,"high":232,"low":16,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",22.602,0.0454,0.2,67461.7964,562,22.5878,{"date":294,"open":16,"high":295,"low":296,"close":297,"change":298,"percent_change":271,"volume":299,"transactions":300,"vwap":301},"2026-09-14",22.76,22.52,22.5566,-0.0234,27059.619174,175,22.572,{"date":303,"open":304,"high":186,"low":305,"close":253,"change":306,"percent_change":68,"volume":307,"transactions":308,"vwap":309},"2026-09-11",22.57,22.5564,0.012,14730.893077,118,22.581,{"date":311,"open":186,"high":312,"low":234,"close":313,"change":314,"percent_change":226,"volume":315,"transactions":316,"vwap":317},"2026-09-10",22.6499,22.568,0.0163,28207.994505,143,22.5926,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",22.575,22.59,22.5517,-0.0176,-0.08,21515.568988,126,22.5741,{"date":329,"open":277,"high":277,"low":185,"close":330,"change":331,"percent_change":-6,"volume":332,"transactions":333,"vwap":334},"2026-09-08",22.5693,-0.0007,35840.619355,187,22.5706,{"date":336,"open":296,"high":321,"low":296,"close":304,"change":337,"percent_change":226,"volume":338,"transactions":339,"vwap":340},"2026-09-04",0.0148,14437.8139,156,22.5719,{"date":342,"open":343,"high":304,"low":344,"close":345,"change":346,"percent_change":20,"volume":347,"transactions":348,"vwap":349},"2026-09-03",22.4775,22.47,22.5552,0.0002,43172.4513,164,22.5399,{"date":351,"open":234,"high":253,"low":16,"close":352,"change":353,"percent_change":162,"volume":354,"transactions":355,"vwap":356},"2026-09-02",22.555,0.0066,141586.5459,399,22.5549,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",22.61,22.4901,22.5484,0.0284,0.13,187308.5079,136,22.5225,{"date":368,"open":369,"high":370,"low":212,"close":296,"change":112,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-31",22.5499,22.56,-0.13,51375.48842,404,22.5401,{"date":376,"open":359,"high":359,"low":377,"close":234,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",22.535,-0.005,-0.02,26311.006912,189,22.5536,{"date":384,"open":186,"high":385,"low":386,"close":352,"change":162,"percent_change":363,"volume":387,"transactions":388,"vwap":292},"2026-08-27",22.6199,22.551,18753.2688,169,{"date":390,"open":186,"high":186,"low":213,"close":213,"change":391,"percent_change":117,"volume":392,"transactions":316,"vwap":393},"2026-08-26",-0.075,13032.1287,22.5384,{"date":395,"open":186,"high":232,"low":253,"close":186,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",0.005,0.02,11599.3328,94,22.6094,{"date":402,"open":359,"high":359,"low":253,"close":403,"change":396,"percent_change":397,"volume":404,"transactions":405,"vwap":406},"2026-08-24",22.595,14540.7555,113,22.5958,{"date":408,"open":244,"high":244,"low":409,"close":321,"change":410,"percent_change":49,"volume":411,"transactions":412,"vwap":413},"2026-08-21",22.5751,0.01,20307.0617,221,22.5961,{"date":415,"open":416,"high":417,"low":12,"close":253,"change":396,"percent_change":397,"volume":418,"transactions":419,"vwap":420},"2026-08-20",22.5799,22.599,6652.1128,86,22.5565,{"date":422,"open":186,"high":423,"low":344,"close":320,"change":378,"percent_change":379,"volume":424,"transactions":425,"vwap":426},"2026-08-19",22.6149,43639.7417,201,22.5542,{"date":428,"open":429,"high":429,"low":370,"close":253,"change":20,"percent_change":20,"volume":430,"transactions":405,"vwap":431},"2026-08-18",22.6146,15904.995155,22.5709,{"date":433,"open":403,"high":403,"low":370,"close":253,"change":410,"percent_change":49,"volume":434,"transactions":308,"vwap":435},"2026-08-17",15397.734425,22.5803,{"date":437,"open":232,"high":244,"low":304,"close":304,"change":379,"percent_change":205,"volume":438,"transactions":419,"vwap":439},"2026-08-14",13748.7127,22.5791,{"date":441,"open":442,"high":442,"low":304,"close":321,"change":443,"percent_change":20,"volume":444,"transactions":445,"vwap":446},"2026-08-13",22.66,0.0001,12700.9382,112,22.5942,{"date":448,"open":244,"high":244,"low":253,"close":449,"change":450,"percent_change":397,"volume":451,"transactions":452,"vwap":453},"2026-08-12",22.5899,0.0045,9512.1949,64,22.5935,{"date":455,"open":279,"high":279,"low":301,"close":456,"change":457,"percent_change":237,"volume":458,"transactions":459,"vwap":460},"2026-08-11",22.5854,-0.015,4488.5161,68,22.6064,{"date":462,"open":244,"high":277,"low":321,"close":463,"change":188,"percent_change":102,"volume":464,"transactions":465,"vwap":466},"2026-08-10",22.6004,18297.2054,110,22.604,{"date":468,"open":234,"high":244,"low":234,"close":469,"change":470,"percent_change":237,"volume":471,"transactions":264,"vwap":472},"2026-08-07",22.5766,-0.0165,28383.5524,22.6025,{"date":474,"open":304,"high":244,"low":352,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-06",22.5931,0.0131,0.06,29179.11345,229,22.5921,{"date":482,"open":253,"high":279,"low":304,"close":253,"change":483,"percent_change":17,"volume":484,"transactions":485,"vwap":486},"2026-08-05",-0.01,20583.552526,188,22.5867,{"date":488,"open":244,"high":244,"low":344,"close":321,"change":489,"percent_change":226,"volume":490,"transactions":491,"vwap":492},"2026-08-04",0.015,160046.548485,139,22.5789,{"date":494,"open":370,"high":186,"low":234,"close":320,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-03",-0.035,-0.15,275629.353425,186,22.5879,{"date":501,"open":234,"high":359,"low":502,"close":359,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-31",22.53,0.0532,0.24,69664.24754,524,22.5723,{"date":509,"open":186,"high":279,"low":510,"close":511,"change":512,"percent_change":410,"volume":513,"transactions":514,"vwap":297},"2026-07-30",22.48,22.5568,0.0018,14256.089731,151,{"date":516,"open":253,"high":359,"low":377,"close":352,"change":396,"percent_change":397,"volume":517,"transactions":518,"vwap":519},"2026-07-29",12620.5237,213,22.5581,{"date":521,"open":359,"high":359,"low":374,"close":234,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-28",-0.0706,-0.31,21545.239461,158,22.5639,{"date":528,"open":529,"high":244,"low":321,"close":530,"change":531,"percent_change":20,"volume":532,"transactions":533,"vwap":534},"2026-07-27",22.625,22.6206,0.0006,330416.042239,114,22.6289,{"date":536,"open":277,"high":277,"low":359,"close":232,"change":17,"percent_change":18,"volume":537,"transactions":538,"vwap":539},"2026-07-24",32158.2386,154,22.6189,{"date":541,"open":253,"high":442,"low":253,"close":442,"change":162,"percent_change":363,"volume":542,"transactions":543,"vwap":544},"2026-07-23",15856.159212,242,22.6195,{"date":546,"open":304,"high":244,"low":304,"close":244,"change":410,"percent_change":49,"volume":547,"transactions":548,"vwap":549},"2026-07-22",254958.593541,85,22.6255,{"date":551,"open":321,"high":232,"low":321,"close":232,"change":552,"percent_change":483,"volume":553,"transactions":554,"vwap":555},"2026-07-21",-0.0029,8845.741444,124,22.6107,{"date":557,"open":529,"high":277,"low":359,"close":558,"change":559,"percent_change":477,"volume":560,"transactions":561,"vwap":562},"2026-07-20",22.6229,0.0132,13455.0177,140,22.6231,{"date":564,"open":253,"high":244,"low":253,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-17",22.6097,-0.0103,-0.05,5640.242993,83,22.6056,{"date":572,"open":279,"high":442,"low":186,"close":232,"change":457,"percent_change":237,"volume":573,"transactions":574,"vwap":575},"2026-07-16",58855.238593,167,22.6364,{"date":577,"open":578,"high":277,"low":321,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":385},"2026-07-15",22.615,22.635,0.0175,0.08,33468.2377,223,{"date":585,"open":312,"high":312,"low":321,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-14",22.6175,0.0275,0.12,33729.4515,162,22.6032,{"date":593,"open":579,"high":594,"low":234,"close":321,"change":112,"percent_change":371,"volume":595,"transactions":596,"vwap":429},"2026-07-13",22.6534,5785.397962,92,{"date":598,"open":232,"high":232,"low":186,"close":232,"change":410,"percent_change":49,"volume":599,"transactions":9,"vwap":232},"2026-07-10",9600,{"date":601,"open":359,"high":244,"low":186,"close":359,"change":20,"percent_change":20,"volume":602,"transactions":9,"vwap":359},"2026-07-09",17700,{"date":604,"open":321,"high":232,"low":321,"close":359,"change":410,"percent_change":49,"volume":605,"transactions":9,"vwap":359},"2026-07-08",494100,{"date":607,"open":232,"high":232,"low":321,"close":186,"change":20,"percent_change":20,"volume":608,"transactions":9,"vwap":186},"2026-07-07",85800,{"date":610,"open":359,"high":244,"low":321,"close":186,"change":162,"percent_change":363,"volume":611,"transactions":9,"vwap":186},"2026-07-06",9300,{"date":613,"open":304,"high":359,"low":370,"close":304,"change":20,"percent_change":20,"volume":614,"transactions":9,"vwap":304},"2026-07-02",99200,{"date":616,"open":253,"high":321,"low":16,"close":304,"change":17,"percent_change":18,"volume":617,"transactions":9,"vwap":304},"2026-07-01",61200,{"date":619,"open":370,"high":279,"low":370,"close":359,"change":49,"percent_change":153,"volume":620,"transactions":9,"vwap":359},"2026-06-30",18300,{"date":622,"open":359,"high":359,"low":370,"close":304,"change":379,"percent_change":205,"volume":623,"transactions":9,"vwap":304},"2026-06-29",5900,{"date":625,"open":253,"high":186,"low":304,"close":321,"change":49,"percent_change":153,"volume":626,"transactions":9,"vwap":321},"2026-06-26",58500,{"date":628,"open":277,"high":277,"low":234,"close":234,"change":324,"percent_change":629,"volume":630,"transactions":9,"vwap":234},"2026-06-25",-0.35,23100,{"date":632,"open":442,"high":633,"low":244,"close":244,"change":483,"percent_change":17,"volume":634,"transactions":9,"vwap":244},"2026-06-24",22.67,35700,{"date":636,"open":277,"high":633,"low":232,"close":277,"change":483,"percent_change":17,"volume":637,"transactions":9,"vwap":277},"2026-06-23",12100,{"date":639,"open":211,"high":640,"low":232,"close":279,"change":20,"percent_change":20,"volume":641,"transactions":9,"vwap":279},"2026-06-22",22.69,94900,{"date":643,"open":243,"high":268,"low":277,"close":279,"change":271,"percent_change":644,"volume":645,"transactions":9,"vwap":279},"2026-06-18",-0.44,30800,{"date":647,"open":279,"high":648,"low":232,"close":268,"change":226,"percent_change":42,"volume":649,"transactions":9,"vwap":268},"2026-06-17",22.79,11700,{"date":651,"open":652,"high":652,"low":442,"close":211,"change":483,"percent_change":17,"volume":653,"transactions":9,"vwap":211},"2026-06-16",22.74,10500,{"date":655,"open":279,"high":652,"low":279,"close":640,"change":49,"percent_change":153,"volume":656,"transactions":9,"vwap":640},"2026-06-15",19200,{"date":658,"open":244,"high":633,"low":244,"close":279,"change":20,"percent_change":20,"volume":659,"transactions":9,"vwap":279},"2026-06-12",7600,{"date":661,"open":640,"high":640,"low":244,"close":279,"change":20,"percent_change":20,"volume":662,"transactions":9,"vwap":279},"2026-06-11",16100,{"date":664,"open":211,"high":665,"low":232,"close":279,"change":20,"percent_change":20,"volume":666,"transactions":9,"vwap":279},"2026-06-10",22.71,13500,{"date":668,"open":277,"high":669,"low":359,"close":279,"change":112,"percent_change":371,"volume":670,"transactions":9,"vwap":279},"2026-06-09",22.81,4800,{"date":672,"open":359,"high":221,"low":359,"close":211,"change":324,"percent_change":629,"volume":673,"transactions":9,"vwap":211},"2026-06-08",490300,{"date":675,"open":186,"high":648,"low":186,"close":295,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":295},"2026-06-05",0.1,0.44,127000,{"date":680,"open":279,"high":243,"low":359,"close":442,"change":49,"percent_change":153,"volume":681,"transactions":9,"vwap":442},"2026-06-04",33600,{"date":683,"open":684,"high":684,"low":232,"close":232,"change":17,"percent_change":18,"volume":685,"transactions":9,"vwap":232},"2026-06-03",22.84,33200,{"date":687,"open":665,"high":221,"low":279,"close":442,"change":410,"percent_change":49,"volume":688,"transactions":9,"vwap":442},"2026-06-02",184800,{"date":690,"open":243,"high":221,"low":359,"close":279,"change":162,"percent_change":363,"volume":691,"transactions":9,"vwap":279},"2026-06-01",43500,{"date":693,"open":253,"high":633,"low":253,"close":232,"change":20,"percent_change":20,"volume":694,"transactions":9,"vwap":232},"2026-05-29",42000,{"date":696,"open":16,"high":633,"low":16,"close":232,"change":397,"percent_change":697,"volume":698,"transactions":9,"vwap":232},"2026-05-28",0.09,83500,{"date":700,"open":648,"high":648,"low":370,"close":186,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":186},"2026-05-27",-0.11,-0.48,123600,{"date":705,"open":268,"high":173,"low":321,"close":665,"change":397,"percent_change":697,"volume":706,"transactions":9,"vwap":665},"2026-05-26",310600,{"date":708,"open":295,"high":295,"low":442,"close":640,"change":49,"percent_change":153,"volume":709,"transactions":9,"vwap":640},"2026-05-22",60700,{"date":711,"open":359,"high":442,"low":186,"close":279,"change":112,"percent_change":371,"volume":712,"transactions":9,"vwap":279},"2026-05-21",17000,{"date":714,"open":243,"high":665,"low":277,"close":211,"change":397,"percent_change":697,"volume":715,"transactions":9,"vwap":211},"2026-05-20",20600,{"date":717,"open":186,"high":211,"low":186,"close":442,"change":410,"percent_change":49,"volume":649,"transactions":9,"vwap":442},"2026-05-19",{"date":719,"open":304,"high":633,"low":16,"close":279,"change":581,"percent_change":720,"volume":721,"transactions":9,"vwap":279},"2026-05-18",0.35,41800,{"date":723,"open":370,"high":186,"low":502,"close":304,"change":205,"percent_change":724,"volume":725,"transactions":9,"vwap":304},"2026-05-15",-0.4,8400,{"date":727,"open":211,"high":211,"low":359,"close":442,"change":226,"percent_change":42,"volume":728,"transactions":9,"vwap":442},"2026-05-14",12400,{"date":730,"open":370,"high":442,"low":370,"close":321,"change":20,"percent_change":20,"volume":731,"transactions":9,"vwap":321},"2026-05-13",21500,{"date":733,"open":321,"high":232,"low":370,"close":321,"change":379,"percent_change":205,"volume":734,"transactions":9,"vwap":321},"2026-05-12",6800,{"date":736,"open":304,"high":359,"low":304,"close":359,"change":112,"percent_change":371,"volume":737,"transactions":9,"vwap":359},"2026-05-11",15500,{"date":739,"open":442,"high":442,"low":359,"close":277,"change":397,"percent_change":697,"volume":740,"transactions":9,"vwap":277},"2026-05-08",19600,{"date":742,"open":442,"high":442,"low":370,"close":232,"change":20,"percent_change":20,"volume":743,"transactions":9,"vwap":232},"2026-05-07",42400,{"date":745,"open":244,"high":279,"low":186,"close":232,"change":397,"percent_change":697,"volume":746,"transactions":9,"vwap":232},"2026-05-06",19100,{"date":748,"open":359,"high":359,"low":253,"close":186,"change":68,"percent_change":749,"volume":750,"transactions":9,"vwap":186},"2026-05-05",0.22,10200,{"date":752,"open":12,"high":253,"low":12,"close":234,"change":379,"percent_change":205,"volume":753,"transactions":9,"vwap":234},"2026-05-04",94200,{"date":755,"open":296,"high":304,"low":510,"close":304,"change":162,"percent_change":363,"volume":756,"transactions":9,"vwap":304},"2026-05-01",8300,{"date":758,"open":370,"high":304,"low":12,"close":16,"change":20,"percent_change":20,"volume":759,"transactions":9,"vwap":16},"2026-04-30",31600,{"date":761,"open":253,"high":321,"low":12,"close":16,"change":483,"percent_change":17,"volume":762,"transactions":9,"vwap":16},"2026-04-29",3600,{"date":764,"open":640,"high":640,"low":296,"close":234,"change":379,"percent_change":205,"volume":765,"transactions":9,"vwap":234},"2026-04-28",29500,{"date":767,"open":768,"high":232,"low":769,"close":304,"change":17,"percent_change":18,"volume":770,"transactions":9,"vwap":304},"2026-04-27",22.42,22.27,22100,{"date":772,"open":244,"high":244,"low":321,"close":359,"change":410,"percent_change":49,"volume":773,"transactions":9,"vwap":359},"2026-04-24",2900,{"date":775,"open":442,"high":442,"low":370,"close":186,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":186},"2026-04-23",-0.06,-0.26,16900,{"date":780,"open":232,"high":633,"low":186,"close":442,"change":49,"percent_change":153,"volume":781,"transactions":9,"vwap":442},"2026-04-22",2500,{"date":783,"open":359,"high":244,"low":186,"close":232,"change":112,"percent_change":371,"volume":784,"transactions":9,"vwap":232},"2026-04-21",14300,{"date":786,"open":640,"high":243,"low":232,"close":279,"change":162,"percent_change":363,"volume":787,"transactions":9,"vwap":279},"2026-04-20",7300,{"date":789,"open":359,"high":244,"low":186,"close":232,"change":397,"percent_change":697,"volume":790,"transactions":9,"vwap":232},"2026-04-17",11500,{"date":792,"open":359,"high":232,"low":296,"close":186,"change":483,"percent_change":17,"volume":793,"transactions":9,"vwap":186},"2026-04-16",15900,{"date":795,"open":232,"high":232,"low":370,"close":359,"change":397,"percent_change":697,"volume":712,"transactions":9,"vwap":359},"2026-04-15",{"date":797,"open":234,"high":359,"low":234,"close":321,"change":397,"percent_change":697,"volume":649,"transactions":9,"vwap":321},"2026-04-14",{"date":799,"open":502,"high":186,"low":502,"close":304,"change":567,"percent_change":800,"volume":801,"transactions":9,"vwap":304},"2026-04-13",-0.22,14200,{"date":803,"open":279,"high":279,"low":253,"close":232,"change":68,"percent_change":749,"volume":804,"transactions":9,"vwap":232},"2026-04-10",4100,{"date":806,"open":502,"high":253,"low":24,"close":304,"change":112,"percent_change":371,"volume":807,"transactions":9,"vwap":304},"2026-04-09",37800,{"date":809,"open":370,"high":186,"low":370,"close":186,"change":410,"percent_change":49,"volume":750,"transactions":9,"vwap":186},"2026-04-08",{"date":811,"open":295,"high":295,"low":502,"close":321,"change":20,"percent_change":20,"volume":812,"transactions":9,"vwap":321},"2026-04-07",46500,{"date":814,"open":186,"high":186,"low":234,"close":321,"change":49,"percent_change":153,"volume":815,"transactions":9,"vwap":321},"2026-04-06",183200,{"date":817,"open":818,"high":304,"low":818,"close":234,"change":49,"percent_change":153,"volume":819,"transactions":9,"vwap":234},"2026-04-02",22.49,22000,{"date":821,"open":185,"high":370,"low":185,"close":212,"change":17,"percent_change":18,"volume":801,"transactions":9,"vwap":212},"2026-04-01",{"date":823,"open":187,"high":186,"low":824,"close":234,"change":676,"percent_change":825,"volume":826,"transactions":9,"vwap":234},"2026-03-31",22.4,0.45,87700,{"date":828,"open":16,"high":16,"low":829,"close":185,"change":112,"percent_change":371,"volume":681,"transactions":9,"vwap":185},"2026-03-30",22.41,{"date":831,"open":185,"high":212,"low":768,"close":510,"change":483,"percent_change":17,"volume":832,"transactions":9,"vwap":510},"2026-03-27",19000,{"date":834,"open":344,"high":502,"low":344,"close":818,"change":271,"percent_change":644,"volume":835,"transactions":9,"vwap":818},"2026-03-26",10800,{"date":837,"open":277,"high":277,"low":304,"close":321,"change":49,"percent_change":153,"volume":838,"transactions":9,"vwap":321},"2026-03-25",33000,{"date":840,"open":370,"high":321,"low":234,"close":234,"change":483,"percent_change":17,"volume":841,"transactions":9,"vwap":234},"2026-03-24",6900,{"date":843,"open":253,"high":253,"low":502,"close":370,"change":49,"percent_change":153,"volume":649,"transactions":9,"vwap":370},"2026-03-23",{"date":845,"open":370,"high":304,"low":12,"close":296,"change":379,"percent_change":205,"volume":846,"transactions":9,"vwap":296},"2026-03-20",25300,{"date":848,"open":502,"high":304,"low":818,"close":16,"change":410,"percent_change":49,"volume":737,"transactions":9,"vwap":16},"2026-03-19",{"date":850,"open":370,"high":370,"low":12,"close":502,"change":162,"percent_change":363,"volume":851,"transactions":9,"vwap":502},"2026-03-18",40200,{"date":853,"open":296,"high":502,"low":818,"close":12,"change":20,"percent_change":20,"volume":804,"transactions":9,"vwap":12},"2026-03-17",{"date":855,"open":344,"high":502,"low":344,"close":12,"change":20,"percent_change":20,"volume":856,"transactions":9,"vwap":12},"2026-03-16",7900,{"date":858,"open":510,"high":16,"low":344,"close":12,"change":410,"percent_change":49,"volume":685,"transactions":9,"vwap":12},"2026-03-13",{"date":860,"open":296,"high":296,"low":13,"close":818,"change":397,"percent_change":697,"volume":861,"transactions":9,"vwap":818},"2026-03-12",4000,{"date":863,"open":16,"high":16,"low":768,"close":344,"change":483,"percent_change":17,"volume":864,"transactions":9,"vwap":344},"2026-03-11",32600,{"date":866,"open":321,"high":321,"low":510,"close":510,"change":324,"percent_change":629,"volume":867,"transactions":9,"vwap":510},"2026-03-10",10600,{"date":869,"open":502,"high":370,"low":296,"close":370,"change":49,"percent_change":153,"volume":870,"transactions":9,"vwap":370},"2026-03-09",4200,{"date":872,"open":212,"high":244,"low":344,"close":296,"change":410,"percent_change":49,"volume":873,"transactions":9,"vwap":296},"2026-03-06",25200,{"date":875,"open":510,"high":212,"low":344,"close":212,"change":483,"percent_change":17,"volume":876,"transactions":9,"vwap":212},"2026-03-05",3300,{"date":878,"open":16,"high":16,"low":344,"close":296,"change":162,"percent_change":363,"volume":879,"transactions":9,"vwap":296},"2026-03-04",6600,{"date":881,"open":818,"high":502,"low":187,"close":818,"change":676,"percent_change":825,"volume":882,"transactions":9,"vwap":818},"2026-03-03",9400,{"date":884,"open":510,"high":510,"low":885,"close":886,"change":205,"percent_change":724,"volume":887,"transactions":9,"vwap":886},"2026-03-02",22.28,22.39,107000,{"date":889,"open":194,"high":12,"low":890,"close":510,"change":20,"percent_change":20,"volume":891,"transactions":9,"vwap":510},"2026-02-27",22.26,42600,{"date":893,"open":370,"high":370,"low":344,"close":510,"change":17,"percent_change":18,"volume":894,"transactions":9,"vwap":510},"2026-02-26",16500,{"date":896,"open":304,"high":304,"low":12,"close":296,"change":483,"percent_change":17,"volume":897,"transactions":9,"vwap":296},"2026-02-25",30000,{"date":899,"open":304,"high":304,"low":510,"close":502,"change":776,"percent_change":900,"volume":901,"transactions":9,"vwap":502},"2026-02-24",-0.27,18200,{"date":903,"open":232,"high":640,"low":304,"close":321,"change":162,"percent_change":363,"volume":904,"transactions":9,"vwap":321},"2026-02-23",15300,{"date":906,"open":16,"high":370,"low":502,"close":370,"change":20,"percent_change":20,"volume":907,"transactions":9,"vwap":370},"2026-02-20",11300,{"date":909,"open":234,"high":321,"low":510,"close":370,"change":410,"percent_change":49,"volume":910,"transactions":9,"vwap":370},"2026-02-19",44200,{"date":912,"open":296,"high":253,"low":12,"close":234,"change":397,"percent_change":697,"volume":913,"transactions":9,"vwap":234},"2026-02-18",14600,{"date":915,"open":502,"high":253,"low":212,"close":502,"change":483,"percent_change":17,"volume":916,"transactions":9,"vwap":502},"2026-02-17",35600,{"date":918,"open":186,"high":359,"low":16,"close":16,"change":162,"percent_change":363,"volume":919,"transactions":9,"vwap":16},"2026-02-13",9000,{"date":921,"open":344,"high":253,"low":344,"close":212,"change":410,"percent_change":49,"volume":922,"transactions":9,"vwap":212},"2026-02-12",10700,{"date":924,"open":16,"high":234,"low":187,"close":12,"change":112,"percent_change":371,"volume":925,"transactions":9,"vwap":12},"2026-02-11",10400,{"date":927,"open":296,"high":234,"low":296,"close":502,"change":112,"percent_change":371,"volume":928,"transactions":9,"vwap":502},"2026-02-10",13900,{"date":930,"open":16,"high":304,"low":296,"close":370,"change":49,"percent_change":153,"volume":931,"transactions":9,"vwap":370},"2026-02-09",15400,{"date":933,"open":212,"high":370,"low":12,"close":296,"change":112,"percent_change":371,"volume":934,"transactions":9,"vwap":296},"2026-02-06",31400,{"date":936,"open":502,"high":321,"low":12,"close":234,"change":20,"percent_change":20,"volume":937,"transactions":9,"vwap":234},"2026-02-05",14700,{"date":939,"open":359,"high":359,"low":296,"close":234,"change":162,"percent_change":363,"volume":940,"transactions":9,"vwap":234},"2026-02-04",28600,{"date":942,"open":510,"high":234,"low":13,"close":296,"change":17,"percent_change":18,"volume":943,"transactions":9,"vwap":296},"2026-02-03",26100,{"date":945,"open":321,"high":321,"low":212,"close":370,"change":379,"percent_change":205,"volume":946,"transactions":9,"vwap":370},"2026-02-02",4900,{"date":948,"open":212,"high":253,"low":212,"close":253,"change":162,"percent_change":363,"volume":949,"transactions":9,"vwap":253},"2026-01-30",21400,{"date":951,"open":186,"high":186,"low":510,"close":234,"change":20,"percent_change":20,"volume":952,"transactions":9,"vwap":234},"2026-01-29",62700,{"date":954,"open":321,"high":321,"low":12,"close":234,"change":162,"percent_change":363,"volume":955,"transactions":9,"vwap":234},"2026-01-28",12900,{"date":957,"open":344,"high":370,"low":344,"close":296,"change":112,"percent_change":371,"volume":958,"transactions":9,"vwap":296},"2026-01-27",8900,{"date":960,"open":321,"high":321,"low":296,"close":234,"change":17,"percent_change":18,"volume":961,"transactions":9,"vwap":234},"2026-01-26",16200,{"date":963,"open":321,"high":244,"low":234,"close":321,"change":112,"percent_change":371,"volume":907,"transactions":9,"vwap":321},"2026-01-23",{"date":965,"open":304,"high":442,"low":370,"close":232,"change":226,"percent_change":42,"volume":966,"transactions":9,"vwap":232},"2026-01-22",15700,{"date":968,"open":321,"high":321,"low":502,"close":234,"change":410,"percent_change":49,"volume":969,"transactions":9,"vwap":234},"2026-01-21",43300,{"date":971,"open":370,"high":244,"low":502,"close":16,"change":112,"percent_change":371,"volume":972,"transactions":9,"vwap":16},"2026-01-20",96700,{"date":974,"open":244,"high":244,"low":234,"close":304,"change":17,"percent_change":18,"volume":975,"transactions":9,"vwap":304},"2026-01-16",20700,{"date":977,"open":370,"high":359,"low":502,"close":359,"change":581,"percent_change":978,"volume":666,"transactions":9,"vwap":359},"2026-01-15",0.36,{"date":980,"open":186,"high":186,"low":212,"close":502,"change":483,"percent_change":17,"volume":925,"transactions":9,"vwap":502},"2026-01-14",{"date":982,"open":502,"high":359,"low":296,"close":16,"change":17,"percent_change":18,"volume":983,"transactions":9,"vwap":16},"2026-01-13",20800,{"date":985,"open":344,"high":232,"low":187,"close":253,"change":49,"percent_change":153,"volume":986,"transactions":9,"vwap":253},"2026-01-12",43700,{"date":988,"open":370,"high":370,"low":12,"close":16,"change":397,"percent_change":697,"volume":725,"transactions":9,"vwap":16},"2026-01-09",{"date":990,"open":321,"high":321,"low":818,"close":296,"change":112,"percent_change":371,"volume":991,"transactions":9,"vwap":296},"2026-01-08",19800,{"date":993,"open":344,"high":321,"low":344,"close":234,"change":162,"percent_change":363,"volume":994,"transactions":9,"vwap":234},"2026-01-07",128200,{"date":996,"open":502,"high":370,"low":185,"close":296,"change":20,"percent_change":20,"volume":997,"transactions":9,"vwap":296},"2026-01-06",37500,{"date":999,"open":296,"high":304,"low":1000,"close":296,"change":477,"percent_change":1001,"volume":1002,"transactions":9,"vwap":296},"2026-01-05",22.43,0.27,193000,{"date":1004,"open":296,"high":296,"low":187,"close":13,"change":112,"percent_change":371,"volume":1005,"transactions":9,"vwap":13},"2026-01-02",19300,{"date":1007,"open":296,"high":502,"low":1000,"close":818,"change":379,"percent_change":205,"volume":1008,"transactions":9,"vwap":818},"2025-12-31",18400,{"date":1010,"open":296,"high":16,"low":1000,"close":212,"change":162,"percent_change":363,"volume":1011,"transactions":9,"vwap":212},"2025-12-30",18000,{"date":1013,"open":296,"high":296,"low":1000,"close":510,"change":162,"percent_change":363,"volume":1014,"transactions":9,"vwap":510},"2025-12-29",53500,{"date":1016,"open":344,"high":502,"low":1000,"close":185,"change":371,"percent_change":1017,"volume":1018,"transactions":9,"vwap":185},"2025-12-26",-0.58,15600,{"date":1020,"open":16,"high":321,"low":16,"close":253,"change":410,"percent_change":49,"volume":1021,"transactions":9,"vwap":253},"2025-12-24",12600,{"date":1023,"open":818,"high":186,"low":886,"close":304,"change":68,"percent_change":749,"volume":1024,"transactions":9,"vwap":304},"2025-12-23",38100,{"date":1026,"open":12,"high":243,"low":1000,"close":296,"change":701,"percent_change":1027,"volume":709,"transactions":9,"vwap":296},"2025-12-22",-0.49,{"date":1029,"open":640,"high":1030,"low":187,"close":244,"change":102,"percent_change":1031,"volume":1032,"transactions":9,"vwap":244},"2025-12-19",22.77,0.49,11600,{"date":1034,"open":234,"high":370,"low":344,"close":296,"change":162,"percent_change":363,"volume":1035,"transactions":9,"vwap":296},"2025-12-18",96800,{"date":1037,"open":212,"high":186,"low":344,"close":818,"change":324,"percent_change":629,"volume":1038,"transactions":9,"vwap":818},"2025-12-17",66900,{"date":1040,"open":768,"high":279,"low":768,"close":304,"change":20,"percent_change":20,"volume":1041,"transactions":9,"vwap":304},"2025-12-16",21700,{"date":1043,"open":295,"high":295,"low":344,"close":304,"change":379,"percent_change":205,"volume":1044,"transactions":9,"vwap":304},"2025-12-15",49000,{"date":1046,"open":185,"high":359,"low":185,"close":321,"change":477,"percent_change":1001,"volume":1047,"transactions":9,"vwap":321},"2025-12-12",17500,{"date":1049,"open":185,"high":186,"low":1050,"close":502,"change":483,"percent_change":17,"volume":937,"transactions":9,"vwap":502},"2025-12-11",22.29,{"date":1052,"open":13,"high":16,"low":829,"close":16,"change":397,"percent_change":697,"volume":1053,"transactions":9,"vwap":16},"2025-12-10",25700,{"date":1055,"open":13,"high":304,"low":187,"close":296,"change":410,"percent_change":49,"volume":1056,"transactions":9,"vwap":296},"2025-12-09",16800,{"date":1058,"open":221,"high":221,"low":212,"close":212,"change":397,"percent_change":697,"volume":1059,"transactions":9,"vwap":212},"2025-12-08",27600,{"date":1061,"open":1000,"high":370,"low":1062,"close":818,"change":410,"percent_change":49,"volume":1063,"transactions":9,"vwap":818},"2025-12-05",22.09,47400,{"date":1065,"open":768,"high":16,"low":768,"close":510,"change":20,"percent_change":20,"volume":1066,"transactions":9,"vwap":510},"2025-12-04",64700,{"date":1068,"open":502,"high":502,"low":886,"close":510,"change":477,"percent_change":1001,"volume":928,"transactions":9,"vwap":510},"2025-12-03",{"date":1070,"open":824,"high":502,"low":824,"close":768,"change":776,"percent_change":900,"volume":1071,"transactions":9,"vwap":768},"2025-12-02",64800,{"date":1073,"open":886,"high":212,"low":202,"close":510,"change":68,"percent_change":749,"volume":1074,"transactions":9,"vwap":510},"2025-12-01",71300,{"date":1076,"open":344,"high":344,"low":886,"close":1000,"change":20,"percent_change":20,"volume":1077,"transactions":9,"vwap":1000},"2025-11-28",2800,{"date":1079,"open":344,"high":296,"low":1080,"close":1000,"change":397,"percent_change":697,"volume":1081,"transactions":9,"vwap":1000},"2025-11-26",22.37,17200,{"date":1083,"open":1084,"high":818,"low":1085,"close":829,"change":49,"percent_change":153,"volume":1086,"transactions":9,"vwap":829},"2025-11-25",22.35,22.34,21300,{"date":1088,"open":1085,"high":1000,"low":1089,"close":1080,"change":483,"percent_change":17,"volume":759,"transactions":9,"vwap":1080},"2025-11-24",22.31,{"date":1091,"open":768,"high":510,"low":1092,"close":202,"change":324,"percent_change":1093,"volume":991,"transactions":9,"vwap":202},"2025-11-21",22.36,-0.36,{"date":1095,"open":13,"high":818,"low":824,"close":13,"change":410,"percent_change":49,"volume":1096,"transactions":9,"vwap":13},"2025-11-20",90600,{"date":1098,"open":768,"high":818,"low":824,"close":185,"change":483,"percent_change":17,"volume":1099,"transactions":9,"vwap":185},"2025-11-19",20100,{"date":1101,"open":12,"high":12,"low":768,"close":13,"change":483,"percent_change":17,"volume":901,"transactions":9,"vwap":13},"2025-11-18",{"date":1103,"open":510,"high":12,"low":344,"close":344,"change":20,"percent_change":20,"volume":1104,"transactions":9,"vwap":344},"2025-11-17",23700,{"date":1106,"open":818,"high":16,"low":829,"close":344,"change":379,"percent_change":205,"volume":1107,"transactions":9,"vwap":344},"2025-11-14",11800,{"date":1109,"open":187,"high":16,"low":768,"close":818,"change":379,"percent_change":205,"volume":630,"transactions":9,"vwap":818},"2025-11-13",{"date":1111,"open":510,"high":234,"low":824,"close":212,"change":581,"percent_change":978,"volume":1112,"transactions":9,"vwap":212},"2025-11-12",77900,{"date":1114,"open":1000,"high":818,"low":829,"close":1000,"change":112,"percent_change":371,"volume":1115,"transactions":9,"vwap":1000},"2025-11-11",8600,{"date":1117,"open":370,"high":370,"low":768,"close":13,"change":483,"percent_change":17,"volume":1018,"transactions":9,"vwap":13},"2025-11-10",{"date":1119,"open":370,"high":370,"low":829,"close":344,"change":162,"percent_change":363,"volume":870,"transactions":9,"vwap":344},"2025-11-07",{"date":1121,"open":185,"high":13,"low":1000,"close":187,"change":237,"percent_change":523,"volume":882,"transactions":9,"vwap":187},"2025-11-06",{"date":1123,"open":185,"high":370,"low":185,"close":212,"change":20,"percent_change":20,"volume":1124,"transactions":9,"vwap":212},"2025-11-05",3500,{"date":1126,"open":185,"high":296,"low":185,"close":212,"change":68,"percent_change":749,"volume":1127,"transactions":9,"vwap":212},"2025-11-04",6500,{"date":1129,"open":1000,"high":304,"low":1000,"close":13,"change":483,"percent_change":17,"volume":1130,"transactions":9,"vwap":13},"2025-11-03",46600,{"date":1132,"open":187,"high":16,"low":824,"close":344,"change":397,"percent_change":697,"volume":1133,"transactions":9,"vwap":344},"2025-10-31",15800,{"date":1135,"open":12,"high":12,"low":769,"close":185,"change":271,"percent_change":644,"volume":1136,"transactions":9,"vwap":185},"2025-10-30",23200,{"date":1138,"open":633,"high":633,"low":12,"close":234,"change":477,"percent_change":1001,"volume":1124,"transactions":9,"vwap":234},"2025-10-29",{"date":1140,"open":16,"high":253,"low":187,"close":818,"change":237,"percent_change":523,"volume":1141,"transactions":9,"vwap":818},"2025-10-28",7200,{"date":1143,"open":296,"high":442,"low":296,"close":370,"change":17,"percent_change":18,"volume":1144,"transactions":9,"vwap":370},"2025-10-27",5600,{"date":1146,"open":12,"high":359,"low":510,"close":186,"change":49,"percent_change":153,"volume":602,"transactions":9,"vwap":186},"2025-10-24",{"date":1148,"open":370,"high":304,"low":12,"close":370,"change":49,"percent_change":153,"volume":1149,"transactions":9,"vwap":370},"2025-10-23",2700,{"date":1151,"open":818,"high":244,"low":818,"close":296,"change":162,"percent_change":363,"volume":1152,"transactions":9,"vwap":296},"2025-10-22",6300,{"date":1154,"open":234,"high":234,"low":510,"close":818,"change":20,"percent_change":20,"volume":1155,"transactions":9,"vwap":818},"2025-10-21",13400,{"date":1157,"open":296,"high":296,"low":344,"close":818,"change":20,"percent_change":20,"volume":1158,"transactions":9,"vwap":818},"2025-10-20",252100,{"date":1160,"open":13,"high":818,"low":187,"close":818,"change":397,"percent_change":697,"volume":653,"transactions":9,"vwap":818},"2025-10-17",{"date":1162,"open":186,"high":359,"low":185,"close":344,"change":324,"percent_change":629,"volume":1059,"transactions":9,"vwap":344},"2025-10-16",{"date":1164,"open":824,"high":234,"low":824,"close":234,"change":697,"percent_change":1165,"volume":937,"transactions":9,"vwap":234},"2025-10-15",0.4,{"date":1167,"open":296,"high":370,"low":1084,"close":13,"change":17,"percent_change":18,"volume":740,"transactions":9,"vwap":13},"2025-10-14",{"date":1169,"open":502,"high":253,"low":12,"close":12,"change":776,"percent_change":900,"volume":1170,"transactions":9,"vwap":12},"2025-10-13",27900,{"date":1172,"open":187,"high":244,"low":187,"close":370,"change":49,"percent_change":153,"volume":1173,"transactions":9,"vwap":370},"2025-10-10",9200,{"date":1175,"open":187,"high":502,"low":187,"close":296,"change":162,"percent_change":363,"volume":1176,"transactions":9,"vwap":296},"2025-10-09",5000,{"date":1178,"open":212,"high":296,"low":13,"close":818,"change":410,"percent_change":49,"volume":1141,"transactions":9,"vwap":818},"2025-10-08",{"date":1180,"open":212,"high":212,"low":13,"close":510,"change":397,"percent_change":697,"volume":1181,"transactions":9,"vwap":510},"2025-10-07",3000,{"date":1183,"open":212,"high":296,"low":187,"close":13,"change":483,"percent_change":17,"volume":835,"transactions":9,"vwap":13},"2025-10-06",{"date":1185,"open":12,"high":212,"low":187,"close":344,"change":397,"percent_change":697,"volume":1186,"transactions":9,"vwap":344},"2025-10-03",29100,{"date":1188,"open":829,"high":818,"low":824,"close":185,"change":162,"percent_change":363,"volume":1189,"transactions":9,"vwap":185},"2025-10-02",136300,{"date":1191,"open":296,"high":296,"low":886,"close":768,"change":324,"percent_change":1093,"volume":1192,"transactions":9,"vwap":768},"2025-10-01",102600,{"date":1194,"open":187,"high":234,"low":1000,"close":12,"change":162,"percent_change":363,"volume":867,"transactions":9,"vwap":12},"2025-09-30",{"date":1196,"open":16,"high":16,"low":1000,"close":344,"change":397,"percent_change":697,"volume":1032,"transactions":9,"vwap":344},"2025-09-29",{"date":1198,"open":502,"high":502,"low":768,"close":185,"change":49,"percent_change":153,"volume":1199,"transactions":9,"vwap":185},"2025-09-26",14400,{"date":1201,"open":202,"high":1000,"low":202,"close":829,"change":237,"percent_change":523,"volume":1202,"transactions":9,"vwap":829},"2025-09-25",6700,{"date":1204,"open":185,"high":234,"low":768,"close":510,"change":410,"percent_change":49,"volume":1205,"transactions":9,"vwap":510},"2025-09-24",13700,{"date":1207,"open":1000,"high":16,"low":768,"close":344,"change":483,"percent_change":17,"volume":1208,"transactions":9,"vwap":344},"2025-09-23",9100,{"date":1210,"open":13,"high":818,"low":768,"close":510,"change":20,"percent_change":20,"volume":1211,"transactions":9,"vwap":510},"2025-09-22",23000,{"date":1213,"open":502,"high":502,"low":1000,"close":510,"change":483,"percent_change":17,"volume":1214,"transactions":9,"vwap":510},"2025-09-19",2300,{"date":1216,"open":212,"high":212,"low":187,"close":818,"change":397,"percent_change":697,"volume":1141,"transactions":9,"vwap":818},"2025-09-18",{"date":1218,"open":1000,"high":502,"low":1000,"close":344,"change":17,"percent_change":18,"volume":1219,"transactions":9,"vwap":344},"2025-09-17",6000,{"date":1221,"open":12,"high":234,"low":768,"close":212,"change":162,"percent_change":363,"volume":1133,"transactions":9,"vwap":212},"2025-09-16",{"date":1223,"open":344,"high":12,"low":768,"close":510,"change":162,"percent_change":363,"volume":928,"transactions":9,"vwap":510},"2025-09-15",{"date":1225,"open":185,"high":12,"low":886,"close":185,"change":162,"percent_change":363,"volume":1226,"transactions":9,"vwap":185},"2025-09-12",11900,{"date":1228,"open":1084,"high":13,"low":1084,"close":768,"change":397,"percent_change":697,"volume":1229,"transactions":9,"vwap":768},"2025-09-11",10100,{"date":1231,"open":824,"high":1000,"low":24,"close":824,"change":410,"percent_change":49,"volume":1232,"transactions":9,"vwap":824},"2025-09-10",36600,{"date":1234,"open":1080,"high":344,"low":1080,"close":886,"change":20,"percent_change":20,"volume":1235,"transactions":9,"vwap":886},"2025-09-09",1600,{"date":1237,"open":1238,"high":886,"low":1238,"close":886,"change":477,"percent_change":1001,"volume":1239,"transactions":9,"vwap":886},"2025-09-08",22.2,32300,{"date":1241,"open":24,"high":1085,"low":24,"close":194,"change":162,"percent_change":363,"volume":1242,"transactions":9,"vwap":194},"2025-09-05",4500,{"date":1244,"open":890,"high":1085,"low":890,"close":24,"change":410,"percent_change":49,"volume":762,"transactions":9,"vwap":24},"2025-09-04",{"date":1246,"open":769,"high":194,"low":1247,"close":1050,"change":397,"percent_change":697,"volume":620,"transactions":9,"vwap":1050},"2025-09-03",22.25,{"date":1249,"open":769,"high":1085,"low":1250,"close":769,"change":776,"percent_change":900,"volume":1251,"transactions":9,"vwap":769},"2025-09-02",22.24,32200,{"date":1253,"open":1084,"high":1084,"low":1247,"close":194,"change":410,"percent_change":49,"volume":1239,"transactions":9,"vwap":194},"2025-08-29",{"date":1255,"open":202,"high":202,"low":1050,"close":1256,"change":20,"percent_change":20,"volume":1257,"transactions":9,"vwap":1256},"2025-08-28",22.32,37200,{"date":1259,"open":1084,"high":202,"low":885,"close":1256,"change":20,"percent_change":20,"volume":1260,"transactions":9,"vwap":1256},"2025-08-27",8100,{"date":1262,"open":1050,"high":1085,"low":769,"close":1256,"change":701,"percent_change":1027,"volume":1144,"transactions":9,"vwap":1256},"2025-08-26",{"date":1264,"open":886,"high":187,"low":1092,"close":1000,"change":397,"percent_change":697,"volume":1265,"transactions":9,"vwap":1000},"2025-08-25",8200,{"date":1267,"open":344,"high":510,"low":1084,"close":829,"change":776,"percent_change":900,"volume":1268,"transactions":9,"vwap":829},"2025-08-22",8500,{"date":1270,"open":768,"high":510,"low":886,"close":344,"change":226,"percent_change":42,"volume":913,"transactions":9,"vwap":344},"2025-08-21",{"date":1272,"open":886,"high":1000,"low":1092,"close":824,"change":20,"percent_change":20,"volume":1273,"transactions":9,"vwap":824},"2025-08-20",22200,{"date":1275,"open":1080,"high":824,"low":194,"close":824,"change":162,"percent_change":363,"volume":1173,"transactions":9,"vwap":824},"2025-08-19",{"date":1277,"open":1085,"high":886,"low":194,"close":1080,"change":20,"percent_change":20,"volume":835,"transactions":9,"vwap":1080},"2025-08-18",{"date":1279,"open":1084,"high":829,"low":1085,"close":1080,"change":410,"percent_change":49,"volume":946,"transactions":9,"vwap":1080},"2025-08-15",{"date":1281,"open":829,"high":829,"low":194,"close":1092,"change":483,"percent_change":17,"volume":602,"transactions":9,"vwap":1092},"2025-08-14",{"date":1283,"open":886,"high":824,"low":1092,"close":1080,"change":483,"percent_change":17,"volume":1284,"transactions":9,"vwap":1080},"2025-08-13",2400,{"date":1286,"open":1084,"high":886,"low":1085,"close":202,"change":410,"percent_change":49,"volume":882,"transactions":9,"vwap":202},"2025-08-12",{"date":1288,"open":1256,"high":824,"low":1256,"close":1080,"change":162,"percent_change":363,"volume":750,"transactions":9,"vwap":1080},"2025-08-11",{"date":1290,"open":1256,"high":1080,"low":1089,"close":1085,"change":397,"percent_change":697,"volume":1176,"transactions":9,"vwap":1085},"2025-08-08",{"date":1292,"open":202,"high":202,"low":1256,"close":1256,"change":379,"percent_change":205,"volume":653,"transactions":9,"vwap":1256},"2025-08-07",{"date":1294,"open":1092,"high":202,"low":194,"close":1085,"change":483,"percent_change":17,"volume":1295,"transactions":9,"vwap":1085},"2025-08-06",49200,{"date":1297,"open":24,"high":1092,"low":890,"close":1084,"change":226,"percent_change":42,"volume":1298,"transactions":9,"vwap":1084},"2025-08-05",11400,{"date":1300,"open":1085,"high":1085,"low":769,"close":885,"change":379,"percent_change":205,"volume":1301,"transactions":9,"vwap":885},"2025-08-04",27500,{"date":1303,"open":24,"high":1085,"low":885,"close":24,"change":379,"percent_change":205,"volume":1304,"transactions":9,"vwap":24},"2025-08-01",12000,{"date":1306,"open":1084,"high":202,"low":1089,"close":1256,"change":379,"percent_change":205,"volume":1307,"transactions":9,"vwap":1256},"2025-07-31",48000,{"date":1309,"open":1080,"high":202,"low":1256,"close":1085,"change":20,"percent_change":20,"volume":1310,"transactions":9,"vwap":1085},"2025-07-30",13200,{"date":1312,"open":1092,"high":1080,"low":24,"close":1085,"change":112,"percent_change":371,"volume":1127,"transactions":9,"vwap":1085},"2025-07-29",{"date":1314,"open":886,"high":886,"low":1085,"close":1080,"change":776,"percent_change":900,"volume":1315,"transactions":9,"vwap":1080},"2025-07-28",60900,{"date":1317,"open":1092,"high":187,"low":1092,"close":1000,"change":68,"percent_change":749,"volume":608,"transactions":9,"vwap":1000},"2025-07-25",{"date":1319,"open":768,"high":768,"low":1085,"close":202,"change":397,"percent_change":697,"volume":1320,"transactions":9,"vwap":202},"2025-07-24",97700,{"date":1322,"open":194,"high":185,"low":1089,"close":1092,"change":410,"percent_change":49,"volume":966,"transactions":9,"vwap":1092},"2025-07-23",{"date":1324,"open":202,"high":886,"low":24,"close":1084,"change":20,"percent_change":20,"volume":1325,"transactions":9,"vwap":1084},"2025-07-22",12300,{"date":1327,"open":1080,"high":202,"low":1089,"close":1084,"change":410,"percent_change":49,"volume":1328,"transactions":9,"vwap":1084},"2025-07-21",35000,{"date":1330,"open":1256,"high":1092,"low":24,"close":1085,"change":410,"percent_change":49,"volume":620,"transactions":9,"vwap":1085},"2025-07-18",{"date":1332,"open":1089,"high":1092,"low":1089,"close":194,"change":20,"percent_change":20,"volume":1115,"transactions":9,"vwap":194},"2025-07-17",{"date":1334,"open":202,"high":886,"low":885,"close":194,"change":410,"percent_change":49,"volume":1335,"transactions":9,"vwap":194},"2025-07-16",24900,{"date":1337,"open":24,"high":1085,"low":1050,"close":1256,"change":20,"percent_change":20,"volume":1338,"transactions":9,"vwap":1256},"2025-07-15",17600,{"date":1340,"open":1256,"high":1092,"low":885,"close":1256,"change":483,"percent_change":17,"volume":1341,"transactions":9,"vwap":1256},"2025-07-14",18100,{"date":1343,"open":24,"high":202,"low":24,"close":194,"change":410,"percent_change":49,"volume":1344,"transactions":9,"vwap":194},"2025-07-11",4400,{"date":1346,"open":1085,"high":1085,"low":1089,"close":1256,"change":379,"percent_change":205,"volume":649,"transactions":9,"vwap":1256},"2025-07-10",{"date":1348,"open":194,"high":202,"low":1256,"close":1085,"change":324,"percent_change":1093,"volume":1349,"transactions":9,"vwap":1085},"2025-07-09",9700,{"date":1351,"open":824,"high":185,"low":1256,"close":768,"change":676,"percent_change":825,"volume":1352,"transactions":9,"vwap":768},"2025-07-08",8700,{"date":1354,"open":1050,"high":344,"low":1050,"close":1256,"change":379,"percent_change":205,"volume":922,"transactions":9,"vwap":1256},"2025-07-07",{"date":1356,"open":24,"high":1080,"low":885,"close":1085,"change":162,"percent_change":363,"volume":1357,"transactions":9,"vwap":1085},"2025-07-03",6200,{"date":1359,"open":1247,"high":1080,"low":1247,"close":1089,"change":776,"percent_change":900,"volume":919,"transactions":9,"vwap":1089},"2025-07-02",{"date":1361,"open":1247,"high":1080,"low":1362,"close":1080,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1080},"2025-07-01",22.22,0.14,0.63,101000,{"date":1367,"open":1368,"high":1256,"low":1368,"close":1369,"change":20,"percent_change":20,"volume":737,"transactions":9,"vwap":1369},"2025-06-30",22.21,22.23,{"date":1371,"open":1080,"high":1080,"low":1369,"close":1369,"change":397,"percent_change":697,"volume":1372,"transactions":9,"vwap":1369},"2025-06-27",15000,{"date":1374,"open":1247,"high":1050,"low":1368,"close":1368,"change":776,"percent_change":900,"volume":1375,"transactions":9,"vwap":1368},"2025-06-26",457000,{"date":1377,"open":1092,"high":1092,"low":1369,"close":769,"change":379,"percent_change":205,"volume":1325,"transactions":9,"vwap":769},"2025-06-25",{"date":1379,"open":202,"high":768,"low":769,"close":1050,"change":17,"percent_change":18,"volume":928,"transactions":9,"vwap":1050},"2025-06-24",{"date":1381,"open":1092,"high":768,"low":1050,"close":194,"change":379,"percent_change":205,"volume":1382,"transactions":9,"vwap":194},"2025-06-23",39800,{"date":1384,"open":1256,"high":829,"low":1256,"close":1084,"change":397,"percent_change":697,"volume":1385,"transactions":9,"vwap":1084},"2025-06-20",29800,{"date":1387,"open":1092,"high":202,"low":1089,"close":194,"change":20,"percent_change":20,"volume":1349,"transactions":9,"vwap":194},"2025-06-18",{"date":1389,"open":1085,"high":1000,"low":24,"close":194,"change":379,"percent_change":205,"volume":1390,"transactions":9,"vwap":194},"2025-06-17",17800,{"date":1392,"open":194,"high":187,"low":1256,"close":1084,"change":397,"percent_change":697,"volume":1393,"transactions":9,"vwap":1084},"2025-06-16",13300,{"date":1395,"open":202,"high":202,"low":1089,"close":194,"change":20,"percent_change":20,"volume":1081,"transactions":9,"vwap":194},"2025-06-13",{"date":1397,"open":344,"high":510,"low":1050,"close":194,"change":496,"percent_change":1398,"volume":1399,"transactions":9,"vwap":194},"2025-06-12",-0.67,25600,{"date":1401,"open":510,"high":818,"low":1256,"close":510,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":510},"2025-06-11",0.16,0.72,28200,{"date":1406,"open":885,"high":344,"low":890,"close":1256,"change":410,"percent_change":49,"volume":740,"transactions":9,"vwap":1256},"2025-06-10",{"date":1408,"open":1050,"high":824,"low":1050,"close":1089,"change":379,"percent_change":205,"volume":1018,"transactions":9,"vwap":1089},"2025-06-09",{"date":1410,"open":769,"high":824,"low":769,"close":194,"change":20,"percent_change":20,"volume":773,"transactions":9,"vwap":194},"2025-06-06",{"date":1412,"open":824,"high":829,"low":890,"close":194,"change":567,"percent_change":800,"volume":1413,"transactions":9,"vwap":194},"2025-06-05",49600,{"date":1415,"open":824,"high":829,"low":1247,"close":202,"change":410,"percent_change":49,"volume":666,"transactions":9,"vwap":202},"2025-06-04",{"date":1417,"open":1369,"high":886,"low":1369,"close":1080,"change":483,"percent_change":17,"volume":1418,"transactions":9,"vwap":1080},"2025-06-03",8800,{"date":1420,"open":1089,"high":768,"low":1362,"close":202,"change":410,"percent_change":49,"volume":1421,"transactions":9,"vwap":202},"2025-06-02",55400,{"date":1423,"open":1238,"high":202,"low":1238,"close":1080,"change":153,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1080},"2025-05-30",0.81,124700,{"date":1427,"open":890,"high":1084,"low":1428,"close":1429,"change":271,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-05-29",22.16,22.19,-0.45,38600,{"date":1433,"open":1434,"high":1256,"low":1435,"close":1050,"change":247,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1050},"2025-05-28",22.15,22.14,0.68,13000,{"date":1439,"open":1089,"high":1089,"low":1440,"close":1435,"change":800,"percent_change":1441,"volume":1152,"transactions":9,"vwap":1435},"2025-05-27",22.11,-0.98,{"date":1443,"open":1428,"high":824,"low":1428,"close":1092,"change":20,"percent_change":20,"volume":1444,"transactions":9,"vwap":1092},"2025-05-23",36800,{"date":1446,"open":1369,"high":886,"low":1368,"close":1092,"change":68,"percent_change":749,"volume":1447,"transactions":9,"vwap":1092},"2025-05-22",74700,{"date":1449,"open":1247,"high":1085,"low":1362,"close":1089,"change":379,"percent_change":205,"volume":1450,"transactions":9,"vwap":1089},"2025-05-21",29400,{"date":1452,"open":1085,"high":1084,"low":1247,"close":194,"change":410,"percent_change":49,"volume":897,"transactions":9,"vwap":194},"2025-05-20",{"date":1454,"open":1369,"high":1092,"low":1368,"close":1256,"change":68,"percent_change":749,"volume":1455,"transactions":9,"vwap":1256},"2025-05-19",106300,{"date":1457,"open":24,"high":194,"low":1368,"close":769,"change":237,"percent_change":523,"volume":1458,"transactions":9,"vwap":769},"2025-05-16",66400,{"date":1460,"open":1368,"high":1084,"low":1238,"close":1085,"change":483,"percent_change":17,"volume":1461,"transactions":9,"vwap":1085},"2025-05-15",10900,{"date":1463,"open":1464,"high":1084,"low":1428,"close":1084,"change":20,"percent_change":20,"volume":1465,"transactions":9,"vwap":1084},"2025-05-14",22.18,677700,{"date":1467,"open":1238,"high":1084,"low":1429,"close":1084,"change":162,"percent_change":363,"volume":1468,"transactions":9,"vwap":1084},"2025-05-13",5300,{"date":1470,"open":1250,"high":1256,"low":1434,"close":1256,"change":477,"percent_change":1001,"volume":1471,"transactions":9,"vwap":1256},"2025-05-12",12700,{"date":1473,"open":1435,"high":890,"low":1440,"close":890,"change":20,"percent_change":20,"volume":1474,"transactions":9,"vwap":890},"2025-05-09",18500,{"date":1476,"open":1464,"high":890,"low":1477,"close":890,"change":397,"percent_change":697,"volume":1478,"transactions":9,"vwap":890},"2025-05-08",22.1,144300,{"date":1480,"open":1464,"high":769,"low":1481,"close":1250,"change":477,"percent_change":1001,"volume":1482,"transactions":9,"vwap":1250},"2025-05-07",22.08,32400,{"date":1484,"open":1485,"high":1247,"low":1477,"close":1464,"change":162,"percent_change":1363,"volume":1056,"transactions":9,"vwap":1464},"2025-05-06",22.12,{"date":1487,"open":1435,"high":890,"low":1477,"close":1434,"change":49,"percent_change":153,"volume":1488,"transactions":9,"vwap":1434},"2025-05-05",62600,{"date":1490,"open":1477,"high":769,"low":1481,"close":1440,"change":20,"percent_change":20,"volume":1491,"transactions":9,"vwap":1440},"2025-05-02",9800,{"date":1493,"open":1362,"high":1250,"low":1494,"close":1440,"change":483,"percent_change":567,"volume":1495,"transactions":9,"vwap":1440},"2025-05-01",22.07,26800,{"date":1497,"open":1440,"high":769,"low":174,"close":1485,"change":271,"percent_change":1430,"volume":1498,"transactions":9,"vwap":1485},"2025-04-30",41600,{"date":1500,"open":1429,"high":1089,"low":1440,"close":1362,"change":379,"percent_change":205,"volume":1328,"transactions":9,"vwap":1362},"2025-04-29",{"date":1502,"open":1085,"high":1085,"low":1477,"close":1250,"change":410,"percent_change":49,"volume":620,"transactions":9,"vwap":1250},"2025-04-28",{"date":1504,"open":1434,"high":1369,"low":1062,"close":1369,"change":581,"percent_change":978,"volume":1505,"transactions":9,"vwap":1369},"2025-04-25",21100,{"date":1507,"open":1428,"high":1247,"low":1508,"close":1434,"change":776,"percent_change":900,"volume":1509,"transactions":9,"vwap":1434},"2025-04-24",22.13,7400,{"date":1511,"open":1435,"high":1369,"low":1062,"close":1368,"change":581,"percent_change":978,"volume":1301,"transactions":9,"vwap":1368},"2025-04-23",{"date":1513,"open":1508,"high":1464,"low":1062,"close":1508,"change":17,"percent_change":18,"volume":1199,"transactions":9,"vwap":1508},"2025-04-22",{"date":178,"open":1062,"high":1250,"low":1062,"close":1515,"change":581,"percent_change":978,"volume":1516,"transactions":9,"vwap":1515},22.17,45900]