[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AOHY":3,"homepage-market-summary":25,"stock-historical-AOHY":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AOHY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Angel Oak High Yield  Opportunities ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.69,10.58,10.7,10.67,0.02,0.19,71256.265719,0,11.47,10.519,56271.07215208371,18,657,{"status":26,"indices":27,"watchlist":68,"sectors":91,"benchmarks":146},"success",[28,35,42,49,55,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":17,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7666.45,14.91,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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"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",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},365,1,1000,{"period_high":171,"period_low":13,"average_volume":172,"total_volume":173,"period_return":144,"latest_close":12,"start_date":174,"end_date":5},11.29,58139,21220694.403919,"2025-04-21",[176,179,187,196,206,216,226,237,245,254,264,274,283,291,299,305,313,323,331,340,349,355,362,372,381,390,400,408,417,423,431,440,447,454,461,468,474,481,487,493,498,505,512,519,527,534,540,546,554,560,565,571,577,582,587,591,596,603,608,611,614,618,621,626,631,635,641,644,647,650,654,658,661,665,668,672,675,679,682,685,688,691,696,702,706,709,713,718,722,727,732,735,740,745,752,755,759,762,765,768,771,774,778,782,784,788,792,797,805,809,814,817,820,824,829,833,839,843,847,852,857,860,863,867,870,873,877,881,886,891,897,901,903,908,911,916,919,922,926,932,939,945,949,952,955,958,963,968,971,976,982,987,994,1001,1005,1009,1013,1015,1019,1024,1027,1030,1035,1038,1041,1044,1047,1050,1055,1058,1062,1066,1069,1074,1076,1080,1083,1086,1090,1093,1096,1099,1103,1106,1108,1112,1115,1117,1119,1124,1127,1130,1133,1138,1141,1143,1146,1149,1154,1157,1160,1164,1169,1175,1180,1187,1190,1192,1195,1198,1202,1206,1211,1216,1220,1224,1227,1231,1234,1237,1240,1242,1247,1250,1255,1258,1261,1263,1265,1268,1270,1274,1278,1281,1285,1288,1291,1294,1297,1300,1302,1306,1309,1312,1315,1321,1325,1328,1330,1333,1339,1343,1346,1350,1356,1360,1363,1366,1371,1375,1378,1382,1385,1389,1393,1395,1397,1400,1403,1406,1410,1414,1417,1421,1424,1427,1430,1433,1438,1442,1445,1447,1451,1454,1457,1460,1463,1468,1471,1474,1476,1479,1483,1486,1489,1493,1495,1498,1501,1503,1506,1509,1511,1514,1517,1520,1523,1527,1529,1532,1535,1538,1541,1544,1547,1549,1551,1554,1556,1559,1561,1564,1567,1570,1573,1576,1579,1582,1585,1588,1590,1595,1598,1601,1603,1606,1608,1614,1617,1620,1623,1626,1629,1632,1635,1637,1639,1642,1645,1649,1654,1657,1659,1661,1663,1666,1668,1673,1678,1680,1683,1686,1688,1692,1698],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},309,10.6433,{"date":180,"open":181,"high":181,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",10.73,-0.0853,-0.79,55377.2442,154,10.6965,{"date":188,"open":14,"high":189,"low":14,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",10.77,10.7553,-0.0096,-0.09,45352.9829,250,10.7496,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",10.81,10.74,10.7649,-0.0401,-0.37,46920.0915,257,10.7616,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",10.82,10.78,10.805,-0.0205,-0.19,34096.964,143,10.8032,{"date":217,"open":218,"high":219,"low":208,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",10.83,10.84,10.8255,-0.0348,-0.32,21138.891103,125,10.8262,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",10.93,10.939,10.85,10.8603,-0.0787,-0.72,108745.898506,187,10.8759,{"date":238,"open":228,"high":239,"low":240,"close":229,"change":241,"percent_change":47,"volume":242,"transactions":243,"vwap":244},"2026-09-22",10.96,10.92,0.0041,29761.6533,183,10.9403,{"date":246,"open":228,"high":239,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",10.9106,10.9349,0.0145,0.13,29640.1573,156,10.9378,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",10.931464,10.9044,10.9204,-0.0247,-0.23,23651.5983,112,10.9162,{"date":265,"open":240,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",10.9899,10.9,10.9451,0.0251,0.23,58276.331725,169,10.9453,{"date":275,"open":240,"high":276,"low":277,"close":240,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-16",10.94,10.91,0.0149,0.14,28501.785473,164,10.9266,{"date":284,"open":285,"high":240,"low":267,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":281,"vwap":290},"2026-09-15",10.915,10.9051,-0.0149,-0.14,58678.419002,10.9069,{"date":292,"open":293,"high":294,"low":230,"close":240,"change":295,"percent_change":192,"volume":296,"transactions":297,"vwap":298},"2026-09-14",10.87,10.95,-0.01,118203.931703,399,10.9169,{"date":300,"open":276,"high":301,"low":228,"close":228,"change":302,"percent_change":288,"volume":303,"transactions":185,"vwap":304},"2026-09-11",10.956207,-0.015,43121.836407,10.9476,{"date":306,"open":294,"high":307,"low":228,"close":308,"change":309,"percent_change":202,"volume":310,"transactions":311,"vwap":312},"2026-09-10",10.9501,10.945,-0.0405,82406.9283,142,10.9431,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":235,"vwap":322},"2026-09-09",10.9892,10.9996,10.9601,10.9855,-0.0145,-0.13,67577.250099,10.9987,{"date":324,"open":325,"high":326,"low":276,"close":327,"change":295,"percent_change":192,"volume":328,"transactions":329,"vwap":330},"2026-09-08",10.98,11.01,11,34406.895648,316,10.9724,{"date":332,"open":333,"high":334,"low":327,"close":326,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",11.02,11.06,-0.005,-0.05,70856.996706,163,11.0093,{"date":341,"open":333,"high":342,"low":343,"close":344,"change":345,"percent_change":279,"volume":346,"transactions":347,"vwap":348},"2026-09-03",11.0299,10.99,11.015,0.015,38172.5816,201,11.0144,{"date":350,"open":327,"high":351,"low":343,"close":327,"change":19,"percent_change":19,"volume":352,"transactions":353,"vwap":354},"2026-09-02",11.0172,67031.051079,240,11.002,{"date":356,"open":357,"high":357,"low":343,"close":327,"change":358,"percent_change":260,"volume":359,"transactions":360,"vwap":361},"2026-09-01",11.07,-0.025,48052.626689,269,10.9995,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",10.97,11.0399,11.025,-0.0504,-0.46,106668.12384,345,11.0233,{"date":373,"open":357,"high":374,"low":357,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",11.1,11.0754,-0.0198,-0.18,70529.5195,352,11.0812,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":19,"volume":387,"transactions":388,"vwap":389},"2026-08-27",11.09,11.14,11.0952,0.0002,41660.602344,177,11.1013,{"date":391,"open":374,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",11.13,11.08,11.095,0.0098,0.09,12613.1572,90,11.0911,{"date":401,"open":357,"high":402,"low":357,"close":403,"change":404,"percent_change":396,"volume":405,"transactions":406,"vwap":407},"2026-08-25",11.0998,11.0852,0.0102,42383.0877,173,11.0827,{"date":409,"open":410,"high":393,"low":411,"close":412,"change":413,"percent_change":151,"volume":414,"transactions":415,"vwap":416},"2026-08-24",11.045,11.04,11.075,0.0196,20054.559,153,11.0661,{"date":418,"open":411,"high":357,"low":411,"close":419,"change":420,"percent_change":396,"volume":421,"transactions":272,"vwap":422},"2026-08-21",11.0554,0.0104,46687.2597,11.0584,{"date":424,"open":334,"high":334,"low":425,"close":410,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",11.03,-0.0302,-0.27,34022.8208,98,11.0458,{"date":432,"open":433,"high":393,"low":411,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",11.05,11.0752,0.0498,0.45,71644.5581,321,11.0712,{"date":441,"open":433,"high":393,"low":366,"close":442,"change":443,"percent_change":427,"volume":444,"transactions":445,"vwap":446},"2026-08-18",11.0254,-0.0297,82845.1709,299,11.0375,{"date":448,"open":357,"high":357,"low":433,"close":449,"change":450,"percent_change":19,"volume":451,"transactions":452,"vwap":453},"2026-08-17",11.0551,0.0001,62595.5058,596,11.0546,{"date":455,"open":411,"high":456,"low":411,"close":457,"change":302,"percent_change":288,"volume":458,"transactions":459,"vwap":460},"2026-08-14",11.0699,11.055,38896.5108,152,11.0516,{"date":462,"open":334,"high":393,"low":411,"close":357,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",0.0247,0.22,34654.912819,908,11.0619,{"date":469,"open":425,"high":433,"low":333,"close":470,"change":345,"percent_change":279,"volume":471,"transactions":472,"vwap":473},"2026-08-12",11.0453,114241.9145,208,11.0359,{"date":475,"open":383,"high":383,"low":326,"close":476,"change":477,"percent_change":66,"volume":478,"transactions":479,"vwap":480},"2026-08-11",11.0303,0.0053,22038.7125,129,11.0329,{"date":482,"open":483,"high":484,"low":326,"close":366,"change":302,"percent_change":288,"volume":485,"transactions":472,"vwap":486},"2026-08-10",11.035,11.0367,86661.8905,11.0212,{"date":488,"open":489,"high":433,"low":333,"close":411,"change":490,"percent_change":270,"volume":491,"transactions":347,"vwap":492},"2026-08-07",11.0237,0.025,67827.9379,11.0386,{"date":494,"open":325,"high":333,"low":325,"close":344,"change":450,"percent_change":19,"volume":495,"transactions":496,"vwap":497},"2026-08-06",27150.133086,118,11.0126,{"date":499,"open":343,"high":425,"low":343,"close":500,"change":501,"percent_change":-6,"volume":502,"transactions":503,"vwap":504},"2026-08-05",11.0149,-0.0001,69461.842576,293,11.016,{"date":506,"open":507,"high":333,"low":325,"close":344,"change":160,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",10.995,0.27,30267.4794,430,11.0365,{"date":513,"open":364,"high":514,"low":364,"close":515,"change":490,"percent_change":270,"volume":516,"transactions":517,"vwap":518},"2026-08-03",10.9999,10.985,891952.245947,346,10.9719,{"date":520,"open":325,"high":521,"low":276,"close":239,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-31",11.005,-0.0585,-0.53,50133.3018,205,10.9577,{"date":528,"open":433,"high":433,"low":327,"close":529,"change":530,"percent_change":160,"volume":531,"transactions":532,"vwap":533},"2026-07-30",11.0185,0.0035,77366.6368,81,11.0192,{"date":535,"open":326,"high":393,"low":327,"close":344,"change":536,"percent_change":377,"volume":537,"transactions":538,"vwap":539},"2026-07-29",-0.02,46876.7646,184,11.0136,{"date":541,"open":433,"high":433,"low":333,"close":483,"change":542,"percent_change":396,"volume":543,"transactions":544,"vwap":545},"2026-07-28",0.0095,17975.6678,88,11.0324,{"date":547,"open":333,"high":393,"low":548,"close":549,"change":550,"percent_change":66,"volume":551,"transactions":552,"vwap":553},"2026-07-27",11.0104,11.0255,0.0055,60722.718199,271,11.0274,{"date":555,"open":357,"high":357,"low":327,"close":333,"change":556,"percent_change":396,"volume":557,"transactions":558,"vwap":559},"2026-07-24",0.01,31940.1149,175,11.0123,{"date":561,"open":425,"high":425,"low":327,"close":326,"change":536,"percent_change":377,"volume":562,"transactions":563,"vwap":564},"2026-07-23",11313.442449,67,11.0066,{"date":566,"open":334,"high":334,"low":327,"close":425,"change":567,"percent_change":288,"volume":568,"transactions":569,"vwap":570},"2026-07-22",-0.0153,87412.9657,268,11.0354,{"date":572,"open":326,"high":357,"low":326,"close":470,"change":573,"percent_change":320,"volume":574,"transactions":575,"vwap":576},"2026-07-21",-0.0147,64605.7121,119,11.0468,{"date":578,"open":383,"high":383,"low":433,"close":334,"change":16,"percent_change":151,"volume":579,"transactions":580,"vwap":581},"2026-07-20",22094.4503,122,11.0627,{"date":583,"open":334,"high":412,"low":411,"close":411,"change":295,"percent_change":192,"volume":584,"transactions":585,"vwap":586},"2026-07-17",27780.2004,102,11.0617,{"date":588,"open":357,"high":357,"low":411,"close":433,"change":295,"percent_change":192,"volume":589,"transactions":243,"vwap":590},"2026-07-16",66511.6464,11.0608,{"date":592,"open":425,"high":412,"low":425,"close":334,"change":16,"percent_change":151,"volume":593,"transactions":594,"vwap":595},"2026-07-15",46744.8804,230,11.0621,{"date":597,"open":598,"high":334,"low":599,"close":411,"change":345,"percent_change":279,"volume":600,"transactions":601,"vwap":602},"2026-07-14",11.031,11.028,26659.3859,167,11.0424,{"date":604,"open":334,"high":334,"low":326,"close":366,"change":335,"percent_change":336,"volume":605,"transactions":606,"vwap":607},"2026-07-13",27570.19,120,11.0239,{"date":609,"open":333,"high":433,"low":333,"close":425,"change":556,"percent_change":396,"volume":610,"transactions":9,"vwap":425},"2026-07-10",23300,{"date":612,"open":334,"high":334,"low":326,"close":333,"change":335,"percent_change":336,"volume":613,"transactions":9,"vwap":333},"2026-07-09",18100,{"date":615,"open":326,"high":616,"low":343,"close":366,"change":536,"percent_change":377,"volume":617,"transactions":9,"vwap":366},"2026-07-08",11.029,156200,{"date":619,"open":483,"high":410,"low":425,"close":410,"change":19,"percent_change":19,"volume":620,"transactions":9,"vwap":410},"2026-07-07",46900,{"date":622,"open":433,"high":334,"low":326,"close":410,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":410},"2026-07-06",0.029,0.26,22000,{"date":627,"open":343,"high":411,"low":343,"close":504,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":504},"2026-07-02",-0.009,-0.08,16900,{"date":632,"open":326,"high":425,"low":633,"close":366,"change":16,"percent_change":151,"volume":634,"transactions":9,"vwap":366},"2026-07-01",10.983,47600,{"date":636,"open":425,"high":425,"low":343,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-30",11.0050001,-0.065,-0.59,47300,{"date":642,"open":374,"high":374,"low":433,"close":357,"change":556,"percent_change":396,"volume":643,"transactions":9,"vwap":357},"2026-06-29",40600,{"date":645,"open":433,"high":383,"low":411,"close":334,"change":345,"percent_change":279,"volume":646,"transactions":9,"vwap":334},"2026-06-26",51600,{"date":648,"open":334,"high":334,"low":411,"close":410,"change":536,"percent_change":377,"volume":649,"transactions":9,"vwap":410},"2026-06-25",71800,{"date":651,"open":334,"high":357,"low":433,"close":652,"change":556,"percent_change":396,"volume":653,"transactions":9,"vwap":652},"2026-06-24",11.065,45500,{"date":655,"open":656,"high":334,"low":598,"close":457,"change":295,"percent_change":192,"volume":657,"transactions":9,"vwap":457},"2026-06-23",11.054,22500,{"date":659,"open":374,"high":374,"low":433,"close":652,"change":335,"percent_change":336,"volume":660,"transactions":9,"vwap":652},"2026-06-22",22400,{"date":662,"open":374,"high":374,"low":411,"close":357,"change":663,"percent_change":66,"volume":664,"transactions":9,"vwap":357},"2026-06-18",0.005,10200,{"date":666,"open":393,"high":383,"low":433,"close":652,"change":302,"percent_change":288,"volume":667,"transactions":9,"vwap":652},"2026-06-17",27400,{"date":669,"open":652,"high":670,"low":652,"close":393,"change":295,"percent_change":192,"volume":671,"transactions":9,"vwap":393},"2026-06-16",11.092,17500,{"date":673,"open":433,"high":374,"low":433,"close":383,"change":490,"percent_change":270,"volume":674,"transactions":9,"vwap":383},"2026-06-15",28800,{"date":676,"open":677,"high":357,"low":433,"close":652,"change":16,"percent_change":151,"volume":678,"transactions":9,"vwap":652},"2026-06-12",11.058,21600,{"date":680,"open":411,"high":334,"low":366,"close":410,"change":16,"percent_change":151,"volume":681,"transactions":9,"vwap":410},"2026-06-11",17100,{"date":683,"open":333,"high":425,"low":333,"close":366,"change":19,"percent_change":19,"volume":684,"transactions":9,"vwap":366},"2026-06-10",14000,{"date":686,"open":411,"high":411,"low":326,"close":366,"change":19,"percent_change":19,"volume":687,"transactions":9,"vwap":366},"2026-06-09",60700,{"date":689,"open":326,"high":425,"low":327,"close":366,"change":16,"percent_change":151,"volume":690,"transactions":9,"vwap":366},"2026-06-08",58400,{"date":692,"open":374,"high":374,"low":637,"close":637,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":637},"2026-06-05",-0.042,-0.38,60000,{"date":697,"open":393,"high":393,"low":411,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-04",11.047,0.007,0.06,14800,{"date":703,"open":392,"high":704,"low":333,"close":411,"change":358,"percent_change":260,"volume":705,"transactions":9,"vwap":411},"2026-06-03",11.15,79500,{"date":707,"open":433,"high":357,"low":433,"close":652,"change":556,"percent_change":396,"volume":708,"transactions":9,"vwap":652},"2026-06-02",31600,{"date":710,"open":433,"high":711,"low":411,"close":457,"change":302,"percent_change":288,"volume":712,"transactions":9,"vwap":457},"2026-06-01",11.069,73500,{"date":714,"open":394,"high":394,"low":334,"close":357,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":357},"2026-05-29",-0.045,-0.4,37600,{"date":719,"open":393,"high":720,"low":393,"close":720,"change":490,"percent_change":270,"volume":721,"transactions":9,"vwap":720},"2026-05-28",11.115,9600,{"date":723,"open":724,"high":725,"low":393,"close":383,"change":663,"percent_change":66,"volume":726,"transactions":9,"vwap":383},"2026-05-27",11.086,11.105,64800,{"date":728,"open":393,"high":383,"low":729,"close":730,"change":16,"percent_change":151,"volume":731,"transactions":9,"vwap":730},"2026-05-26",11.064,11.085,45600,{"date":733,"open":383,"high":383,"low":411,"close":652,"change":556,"percent_change":396,"volume":734,"transactions":9,"vwap":652},"2026-05-22",31000,{"date":736,"open":411,"high":334,"low":333,"close":457,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":457},"2026-05-21",0.027,0.24,25600,{"date":741,"open":334,"high":334,"low":325,"close":599,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":599},"2026-05-20",0.047,0.43,25300,{"date":746,"open":747,"high":326,"low":364,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-05-19",10.992,10.981,-0.039,-0.35,33900,{"date":753,"open":333,"high":333,"low":327,"close":333,"change":335,"percent_change":336,"volume":754,"transactions":9,"vwap":333},"2026-05-18",54700,{"date":756,"open":425,"high":411,"low":327,"close":366,"change":757,"percent_change":222,"volume":758,"transactions":9,"vwap":366},"2026-05-15",-0.035,22900,{"date":760,"open":383,"high":383,"low":411,"close":334,"change":335,"percent_change":336,"volume":761,"transactions":9,"vwap":334},"2026-05-14",41200,{"date":763,"open":411,"high":357,"low":483,"close":652,"change":160,"percent_change":508,"volume":764,"transactions":9,"vwap":652},"2026-05-13",33700,{"date":766,"open":357,"high":357,"low":425,"close":483,"change":358,"percent_change":260,"volume":767,"transactions":9,"vwap":483},"2026-05-12",80900,{"date":769,"open":393,"high":383,"low":425,"close":334,"change":536,"percent_change":377,"volume":770,"transactions":9,"vwap":334},"2026-05-11",44900,{"date":772,"open":384,"high":384,"low":433,"close":393,"change":345,"percent_change":279,"volume":773,"transactions":9,"vwap":393},"2026-05-08",19900,{"date":775,"open":374,"high":374,"low":776,"close":652,"change":536,"percent_change":377,"volume":777,"transactions":9,"vwap":652},"2026-05-07",11.051,95100,{"date":779,"open":357,"high":780,"low":433,"close":730,"change":160,"percent_change":508,"volume":781,"transactions":9,"vwap":730},"2026-05-06",11.156,28400,{"date":783,"open":393,"high":393,"low":433,"close":457,"change":556,"percent_change":396,"volume":770,"transactions":9,"vwap":457},"2026-05-05",{"date":785,"open":334,"high":786,"low":411,"close":410,"change":536,"percent_change":377,"volume":787,"transactions":9,"vwap":410},"2026-05-04",11.109,67500,{"date":789,"open":457,"high":393,"low":483,"close":652,"change":790,"percent_change":40,"volume":791,"transactions":9,"vwap":652},"2026-05-01",0.034,62100,{"date":793,"open":357,"high":374,"low":325,"close":598,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":598},"2026-04-30",-0.058,-0.52,112000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":212,"volume":804,"transactions":9,"vwap":802},"2026-04-29",11.11,11.12,11.078,11.089,-0.021,26900,{"date":806,"open":800,"high":800,"low":374,"close":799,"change":807,"percent_change":336,"volume":808,"transactions":9,"vwap":799},"2026-04-28",-0.006,22100,{"date":810,"open":383,"high":392,"low":383,"close":811,"change":812,"percent_change":556,"volume":813,"transactions":9,"vwap":811},"2026-04-27",11.116,0.001,50700,{"date":815,"open":392,"high":392,"low":383,"close":720,"change":556,"percent_change":396,"volume":816,"transactions":9,"vwap":720},"2026-04-24",27800,{"date":818,"open":393,"high":799,"low":393,"close":725,"change":19,"percent_change":19,"volume":819,"transactions":9,"vwap":725},"2026-04-23",20100,{"date":821,"open":374,"high":822,"low":383,"close":725,"change":556,"percent_change":396,"volume":823,"transactions":9,"vwap":725},"2026-04-22",11.16,84100,{"date":825,"open":394,"high":826,"low":393,"close":394,"change":358,"percent_change":827,"volume":828,"transactions":9,"vwap":394},"2026-04-21",11.129,-0.22,63300,{"date":830,"open":704,"high":704,"low":374,"close":800,"change":335,"percent_change":831,"volume":832,"transactions":9,"vwap":800},"2026-04-20",-0.04,43500,{"date":834,"open":374,"high":704,"low":374,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-04-17",11.125,0.039,0.35,81200,{"date":840,"open":704,"high":704,"low":357,"close":724,"change":841,"percent_change":842,"volume":610,"transactions":9,"vwap":724},"2026-04-16",-0.019,-0.17,{"date":844,"open":800,"high":800,"low":845,"close":725,"change":19,"percent_change":19,"volume":846,"transactions":9,"vwap":725},"2026-04-15",11.072,78900,{"date":848,"open":334,"high":799,"low":334,"close":725,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":725},"2026-04-14",0.053,0.48,48900,{"date":853,"open":326,"high":357,"low":326,"close":854,"change":855,"percent_change":100,"volume":856,"transactions":9,"vwap":854},"2026-04-13",11.052,0.012,56400,{"date":858,"open":383,"high":383,"low":425,"close":411,"change":302,"percent_change":288,"volume":859,"transactions":9,"vwap":411},"2026-04-10",705800,{"date":861,"open":364,"high":334,"low":364,"close":457,"change":16,"percent_change":151,"volume":862,"transactions":9,"vwap":457},"2026-04-09",47400,{"date":864,"open":357,"high":383,"low":333,"close":483,"change":865,"percent_change":60,"volume":866,"transactions":9,"vwap":483},"2026-04-08",0.045,252200,{"date":868,"open":325,"high":433,"low":364,"close":343,"change":556,"percent_change":396,"volume":869,"transactions":9,"vwap":343},"2026-04-07",51300,{"date":871,"open":334,"high":334,"low":364,"close":325,"change":19,"percent_change":19,"volume":872,"transactions":9,"vwap":325},"2026-04-06",75100,{"date":874,"open":875,"high":343,"low":875,"close":325,"change":19,"percent_change":19,"volume":876,"transactions":9,"vwap":325},"2026-04-02",10.925,58600,{"date":878,"open":239,"high":327,"low":239,"close":325,"change":66,"percent_change":879,"volume":880,"transactions":9,"vwap":325},"2026-04-01",0.46,71300,{"date":882,"open":883,"high":239,"low":293,"close":228,"change":47,"percent_change":884,"volume":885,"transactions":9,"vwap":228},"2026-03-31",10.888,0.37,288900,{"date":887,"open":240,"high":240,"low":888,"close":889,"change":16,"percent_change":151,"volume":890,"transactions":9,"vwap":889},"2026-03-30",10.882,10.89,56200,{"date":892,"open":240,"high":240,"low":893,"close":293,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":293},"2026-03-27",10.86,-0.07,-0.64,295300,{"date":898,"open":325,"high":899,"low":276,"close":276,"change":638,"percent_change":639,"volume":900,"transactions":9,"vwap":276},"2026-03-26",10.988,80400,{"date":902,"open":325,"high":333,"low":364,"close":637,"change":623,"percent_change":624,"volume":781,"transactions":9,"vwap":637},"2026-03-25",{"date":904,"open":364,"high":343,"low":239,"close":905,"change":906,"percent_change":831,"volume":907,"transactions":9,"vwap":905},"2026-03-24",10.976,-0.004,15900,{"date":909,"open":276,"high":343,"low":267,"close":325,"change":47,"percent_change":884,"volume":910,"transactions":9,"vwap":325},"2026-03-23",19100,{"date":912,"open":913,"high":325,"low":228,"close":276,"change":336,"percent_change":914,"volume":915,"transactions":9,"vwap":276},"2026-03-20",10.975,-0.45,64100,{"date":917,"open":515,"high":327,"low":239,"close":343,"change":757,"percent_change":222,"volume":918,"transactions":9,"vwap":343},"2026-03-19",36300,{"date":920,"open":433,"high":433,"low":333,"close":366,"change":536,"percent_change":377,"volume":921,"transactions":9,"vwap":366},"2026-03-18",50800,{"date":923,"open":425,"high":433,"low":343,"close":410,"change":924,"percent_change":925,"volume":731,"transactions":9,"vwap":410},"2026-03-17",0.052,0.47,{"date":927,"open":515,"high":327,"low":364,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-03-16",10.993,0.022,0.2,16500,{"date":933,"open":327,"high":934,"low":239,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-03-13",11.007,10.971,-0.028,-0.25,38900,{"date":940,"open":425,"high":334,"low":343,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-03-12",10.999,-0.061,-0.55,30600,{"date":946,"open":334,"high":947,"low":410,"close":334,"change":110,"percent_change":427,"volume":948,"transactions":9,"vwap":334},"2026-03-11",11.079,46600,{"date":950,"open":334,"high":374,"low":334,"close":383,"change":556,"percent_change":396,"volume":951,"transactions":9,"vwap":383},"2026-03-10",46000,{"date":953,"open":357,"high":393,"low":411,"close":393,"change":556,"percent_change":396,"volume":954,"transactions":9,"vwap":393},"2026-03-09",58700,{"date":956,"open":799,"high":392,"low":334,"close":357,"change":110,"percent_change":427,"volume":957,"transactions":9,"vwap":357},"2026-03-06",27600,{"date":959,"open":800,"high":384,"low":394,"close":374,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":374},"2026-03-05",-0.031,-0.28,83600,{"date":964,"open":799,"high":965,"low":799,"close":966,"change":967,"percent_change":270,"volume":620,"transactions":9,"vwap":966},"2026-03-04",11.149,11.131,0.026,{"date":969,"open":822,"high":822,"low":411,"close":725,"change":536,"percent_change":377,"volume":970,"transactions":9,"vwap":725},"2026-03-03",64900,{"date":972,"open":800,"high":704,"low":374,"close":835,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":835},"2026-03-02",0.009,0.08,41500,{"date":977,"open":978,"high":978,"low":720,"close":811,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":811},"2026-02-27",11.19,-0.054,-0.48,35000,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":302,"percent_change":320,"volume":986,"transactions":9,"vwap":985},"2026-02-26",11.25,11.17,50000,{"date":988,"open":989,"high":989,"low":822,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-02-25",11.2,11.185,0.017,0.15,37800,{"date":995,"open":996,"high":996,"low":822,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-02-24",11.18,11.168,-0.012,-0.11,31100,{"date":1002,"open":989,"high":989,"low":1003,"close":996,"change":335,"percent_change":831,"volume":1004,"transactions":9,"vwap":996},"2026-02-23",11.161,35800,{"date":1006,"open":989,"high":989,"low":1007,"close":990,"change":19,"percent_change":19,"volume":1008,"transactions":9,"vwap":990},"2026-02-20",11.165,47100,{"date":1010,"open":989,"high":1011,"low":985,"close":990,"change":19,"percent_change":19,"volume":1012,"transactions":9,"vwap":990},"2026-02-19",11.21,55400,{"date":1014,"open":985,"high":989,"low":822,"close":990,"change":556,"percent_change":396,"volume":705,"transactions":9,"vwap":990},"2026-02-18",{"date":1016,"open":822,"high":996,"low":704,"close":1017,"change":812,"percent_change":556,"volume":1018,"transactions":9,"vwap":1017},"2026-02-17",11.175,46400,{"date":1020,"open":822,"high":996,"low":384,"close":1021,"change":1022,"percent_change":250,"volume":1023,"transactions":9,"vwap":1021},"2026-02-13",11.174,0.014,55600,{"date":1025,"open":996,"high":978,"low":384,"close":822,"change":302,"percent_change":320,"volume":1026,"transactions":9,"vwap":822},"2026-02-12",54500,{"date":1028,"open":989,"high":989,"low":822,"close":1017,"change":973,"percent_change":974,"volume":1029,"transactions":9,"vwap":1017},"2026-02-11",32500,{"date":1031,"open":1032,"high":1032,"low":822,"close":1033,"change":812,"percent_change":556,"volume":1034,"transactions":9,"vwap":1033},"2026-02-10",11.22,11.166,62200,{"date":1036,"open":384,"high":985,"low":392,"close":1007,"change":490,"percent_change":464,"volume":1037,"transactions":9,"vwap":1007},"2026-02-09",58500,{"date":1039,"open":704,"high":822,"low":392,"close":384,"change":345,"percent_change":250,"volume":1040,"transactions":9,"vwap":384},"2026-02-06",63700,{"date":1042,"open":392,"high":384,"low":799,"close":835,"change":302,"percent_change":320,"volume":1043,"transactions":9,"vwap":835},"2026-02-05",123700,{"date":1045,"open":799,"high":989,"low":799,"close":384,"change":19,"percent_change":19,"volume":1046,"transactions":9,"vwap":384},"2026-02-04",40200,{"date":1048,"open":384,"high":989,"low":392,"close":384,"change":335,"percent_change":831,"volume":1049,"transactions":9,"vwap":384},"2026-02-03",91200,{"date":1051,"open":374,"high":1052,"low":374,"close":1053,"change":19,"percent_change":19,"volume":1054,"transactions":9,"vwap":1053},"2026-02-02",11.155,11.145,70200,{"date":1056,"open":822,"high":822,"low":799,"close":1053,"change":336,"percent_change":914,"volume":1057,"transactions":9,"vwap":1053},"2026-01-30",81300,{"date":1059,"open":1060,"high":984,"low":985,"close":1060,"change":335,"percent_change":831,"volume":1061,"transactions":9,"vwap":1060},"2026-01-29",11.195,58900,{"date":1063,"open":1032,"high":1032,"low":1064,"close":989,"change":295,"percent_change":192,"volume":1065,"transactions":9,"vwap":989},"2026-01-28",11.191,42300,{"date":1067,"open":978,"high":1032,"low":978,"close":1011,"change":335,"percent_change":831,"volume":1068,"transactions":9,"vwap":1011},"2026-01-27",22200,{"date":1070,"open":1011,"high":1071,"low":989,"close":1072,"change":19,"percent_change":19,"volume":1073,"transactions":9,"vwap":1072},"2026-01-26",11.23,11.215,29500,{"date":1075,"open":1011,"high":1032,"low":989,"close":1072,"change":335,"percent_change":831,"volume":975,"transactions":9,"vwap":1072},"2026-01-23",{"date":1077,"open":996,"high":1078,"low":996,"close":1032,"change":160,"percent_change":508,"volume":1079,"transactions":9,"vwap":1032},"2026-01-22",11.244,36700,{"date":1081,"open":989,"high":989,"low":704,"close":978,"change":490,"percent_change":464,"volume":1082,"transactions":9,"vwap":978},"2026-01-21",34100,{"date":1084,"open":985,"high":996,"low":704,"close":1007,"change":358,"percent_change":827,"volume":1085,"transactions":9,"vwap":1007},"2026-01-20",64000,{"date":1087,"open":1088,"high":978,"low":985,"close":978,"change":556,"percent_change":396,"volume":1089,"transactions":9,"vwap":978},"2026-01-16",11.186,80100,{"date":1091,"open":978,"high":978,"low":822,"close":996,"change":345,"percent_change":250,"volume":1092,"transactions":9,"vwap":996},"2026-01-15",46500,{"date":1094,"open":704,"high":985,"low":704,"close":1007,"change":19,"percent_change":19,"volume":1095,"transactions":9,"vwap":1007},"2026-01-14",30400,{"date":1097,"open":985,"high":985,"low":384,"close":1007,"change":16,"percent_change":151,"volume":1098,"transactions":9,"vwap":1007},"2026-01-13",81700,{"date":1100,"open":822,"high":822,"low":1101,"close":1053,"change":295,"percent_change":192,"volume":1102,"transactions":9,"vwap":1053},"2026-01-12",11.132,36100,{"date":1104,"open":384,"high":822,"low":384,"close":1052,"change":556,"percent_change":396,"volume":1105,"transactions":9,"vwap":1052},"2026-01-09",52700,{"date":1107,"open":799,"high":704,"low":799,"close":1053,"change":556,"percent_change":396,"volume":781,"transactions":9,"vwap":1053},"2026-01-08",{"date":1109,"open":1101,"high":384,"low":800,"close":1110,"change":295,"percent_change":192,"volume":1111,"transactions":9,"vwap":1110},"2026-01-07",11.135,17900,{"date":1113,"open":822,"high":822,"low":800,"close":1053,"change":19,"percent_change":19,"volume":1114,"transactions":9,"vwap":1053},"2026-01-06",28300,{"date":1116,"open":800,"high":704,"low":799,"close":1053,"change":160,"percent_change":508,"volume":828,"transactions":9,"vwap":1053},"2026-01-05",{"date":1118,"open":374,"high":392,"low":374,"close":720,"change":345,"percent_change":279,"volume":1029,"transactions":9,"vwap":720},"2026-01-02",{"date":1120,"open":800,"high":384,"low":383,"close":374,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":374},"2025-12-31",-0.085,-0.76,122800,{"date":1125,"open":989,"high":1011,"low":822,"close":990,"change":295,"percent_change":192,"volume":1126,"transactions":9,"vwap":990},"2025-12-30",87100,{"date":1128,"open":1071,"high":1071,"low":996,"close":1060,"change":556,"percent_change":396,"volume":1129,"transactions":9,"vwap":1060},"2025-12-29",64300,{"date":1131,"open":1021,"high":978,"low":985,"close":990,"change":973,"percent_change":974,"volume":1132,"transactions":9,"vwap":990},"2025-12-26",14100,{"date":1134,"open":392,"high":996,"low":392,"close":1135,"change":1136,"percent_change":17,"volume":1137,"transactions":9,"vwap":1135},"2025-12-24",11.176,0.021,38400,{"date":1139,"open":978,"high":978,"low":392,"close":1052,"change":345,"percent_change":250,"volume":1140,"transactions":9,"vwap":1052},"2025-12-23",49500,{"date":1142,"open":384,"high":704,"low":392,"close":384,"change":19,"percent_change":19,"volume":678,"transactions":9,"vwap":384},"2025-12-22",{"date":1144,"open":392,"high":704,"low":786,"close":384,"change":663,"percent_change":47,"volume":1145,"transactions":9,"vwap":384},"2025-12-19",30200,{"date":1147,"open":392,"high":996,"low":799,"close":1110,"change":160,"percent_change":508,"volume":1148,"transactions":9,"vwap":1110},"2025-12-18",69600,{"date":1150,"open":1151,"high":1152,"low":393,"close":725,"change":19,"percent_change":19,"volume":1153,"transactions":9,"vwap":725},"2025-12-17",11.118,11.138,97700,{"date":1155,"open":392,"high":392,"low":393,"close":725,"change":19,"percent_change":19,"volume":1156,"transactions":9,"vwap":725},"2025-12-16",32000,{"date":1158,"open":374,"high":800,"low":383,"close":725,"change":556,"percent_change":396,"volume":1159,"transactions":9,"vwap":725},"2025-12-15",48500,{"date":1161,"open":374,"high":725,"low":393,"close":394,"change":1162,"percent_change":16,"volume":1163,"transactions":9,"vwap":394},"2025-12-12",0.002,26100,{"date":1165,"open":384,"high":384,"low":412,"close":1166,"change":1167,"percent_change":295,"volume":1168,"transactions":9,"vwap":1166},"2025-12-11",11.093,-0.001,52100,{"date":1170,"open":357,"high":822,"low":334,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2025-12-10",11.094,0.019,0.17,60100,{"date":1176,"open":393,"high":383,"low":357,"close":412,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":412},"2025-12-09",-0.013,-0.12,20600,{"date":1181,"open":799,"high":799,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2025-12-08",11.061,11.088,-0.027,-0.24,62300,{"date":1188,"open":720,"high":1189,"low":374,"close":720,"change":19,"percent_change":19,"volume":751,"transactions":9,"vwap":720},"2025-12-05",11.144,{"date":1191,"open":374,"high":392,"low":394,"close":720,"change":556,"percent_change":396,"volume":1079,"transactions":9,"vwap":720},"2025-12-04",{"date":1193,"open":799,"high":799,"low":383,"close":725,"change":335,"percent_change":336,"volume":1194,"transactions":9,"vwap":725},"2025-12-03",54300,{"date":1196,"open":357,"high":1197,"low":357,"close":799,"change":345,"percent_change":279,"volume":1095,"transactions":9,"vwap":799},"2025-12-02",11.113,{"date":1199,"open":704,"high":985,"low":1200,"close":394,"change":358,"percent_change":827,"volume":1201,"transactions":9,"vwap":394},"2025-12-01",11.081,78600,{"date":1203,"open":799,"high":392,"low":374,"close":800,"change":1204,"percent_change":222,"volume":1205,"transactions":9,"vwap":800},"2025-11-28",-0.036,16400,{"date":1207,"open":392,"high":996,"low":800,"close":780,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":780},"2025-11-26",0.032,0.29,85400,{"date":1212,"open":1213,"high":996,"low":393,"close":1214,"change":790,"percent_change":40,"volume":1215,"transactions":9,"vwap":1214},"2025-11-25",11.119,11.124,164700,{"date":1217,"open":334,"high":1218,"low":334,"close":383,"change":663,"percent_change":66,"volume":1219,"transactions":9,"vwap":383},"2025-11-24",11.106,242300,{"date":1221,"open":1222,"high":383,"low":433,"close":730,"change":556,"percent_change":396,"volume":1223,"transactions":9,"vwap":730},"2025-11-21",11.057,373700,{"date":1225,"open":393,"high":383,"low":334,"close":412,"change":1022,"percent_change":250,"volume":1226,"transactions":9,"vwap":412},"2025-11-20",25800,{"date":1228,"open":411,"high":374,"low":411,"close":1182,"change":1229,"percent_change":279,"volume":1230,"transactions":9,"vwap":1182},"2025-11-19",0.016,24000,{"date":1232,"open":425,"high":334,"low":333,"close":410,"change":663,"percent_change":66,"volume":1233,"transactions":9,"vwap":410},"2025-11-18",51900,{"date":1235,"open":334,"high":357,"low":411,"close":411,"change":358,"percent_change":260,"volume":1236,"transactions":9,"vwap":411},"2025-11-17",63800,{"date":1238,"open":393,"high":1183,"low":411,"close":652,"change":556,"percent_change":396,"volume":1239,"transactions":9,"vwap":652},"2025-11-14",49200,{"date":1241,"open":393,"high":393,"low":433,"close":457,"change":757,"percent_change":222,"volume":832,"transactions":9,"vwap":457},"2025-11-13",{"date":1243,"open":374,"high":1244,"low":393,"close":383,"change":757,"percent_change":1245,"volume":1246,"transactions":9,"vwap":383},"2025-11-12",11.114,-0.31,105300,{"date":1248,"open":392,"high":1088,"low":433,"close":835,"change":19,"percent_change":19,"volume":1249,"transactions":9,"vwap":835},"2025-11-11",19000,{"date":1251,"open":374,"high":704,"low":433,"close":835,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":835},"2025-11-10",0.055,0.5,39600,{"date":1256,"open":334,"high":800,"low":433,"close":357,"change":556,"percent_change":396,"volume":1257,"transactions":9,"vwap":357},"2025-11-07",40100,{"date":1259,"open":357,"high":383,"low":411,"close":334,"change":757,"percent_change":222,"volume":1260,"transactions":9,"vwap":334},"2025-11-06",33800,{"date":1262,"open":374,"high":996,"low":411,"close":394,"change":16,"percent_change":151,"volume":640,"transactions":9,"vwap":394},"2025-11-05",{"date":1264,"open":433,"high":374,"low":433,"close":412,"change":335,"percent_change":336,"volume":851,"transactions":9,"vwap":412},"2025-11-04",{"date":1266,"open":392,"high":384,"low":357,"close":393,"change":715,"percent_change":716,"volume":1267,"transactions":9,"vwap":393},"2025-11-03",151100,{"date":1269,"open":384,"high":384,"low":383,"close":835,"change":715,"percent_change":716,"volume":890,"transactions":9,"vwap":835},"2025-10-31",{"date":1271,"open":996,"high":1272,"low":384,"close":985,"change":536,"percent_change":377,"volume":1273,"transactions":9,"vwap":985},"2025-10-30",11.184,81100,{"date":1275,"open":1276,"high":1276,"low":978,"close":978,"change":536,"percent_change":377,"volume":1277,"transactions":9,"vwap":978},"2025-10-29",11.27,59200,{"date":1279,"open":1280,"high":1071,"low":989,"close":1011,"change":807,"percent_change":336,"volume":1126,"transactions":9,"vwap":1011},"2025-10-28",11.205,{"date":1282,"open":1011,"high":1071,"low":985,"close":1283,"change":1136,"percent_change":17,"volume":1284,"transactions":9,"vwap":1283},"2025-10-27",11.216,68700,{"date":1286,"open":989,"high":1032,"low":384,"close":1060,"change":47,"percent_change":1287,"volume":1215,"transactions":9,"vwap":1060},"2025-10-24",0.36,{"date":1289,"open":704,"high":1011,"low":384,"close":1052,"change":556,"percent_change":396,"volume":1290,"transactions":9,"vwap":1052},"2025-10-23",31900,{"date":1292,"open":996,"high":996,"low":392,"close":1053,"change":302,"percent_change":320,"volume":1293,"transactions":9,"vwap":1053},"2025-10-22",42800,{"date":1295,"open":392,"high":822,"low":392,"close":822,"change":663,"percent_change":47,"volume":1296,"transactions":9,"vwap":822},"2025-10-21",21100,{"date":1298,"open":800,"high":1052,"low":800,"close":1052,"change":663,"percent_change":47,"volume":1299,"transactions":9,"vwap":1052},"2025-10-20",20000,{"date":1301,"open":822,"high":822,"low":800,"close":704,"change":556,"percent_change":396,"volume":1140,"transactions":9,"vwap":704},"2025-10-17",{"date":1303,"open":978,"high":1304,"low":1110,"close":384,"change":536,"percent_change":377,"volume":1305,"transactions":9,"vwap":384},"2025-10-16",11.24,130000,{"date":1307,"open":985,"high":978,"low":392,"close":822,"change":66,"percent_change":436,"volume":1308,"transactions":9,"vwap":822},"2025-10-15",57400,{"date":1310,"open":374,"high":800,"low":334,"close":799,"change":345,"percent_change":279,"volume":1311,"transactions":9,"vwap":799},"2025-10-14",302300,{"date":1313,"open":357,"high":374,"low":357,"close":394,"change":16,"percent_change":151,"volume":1314,"transactions":9,"vwap":394},"2025-10-13",34900,{"date":1316,"open":1317,"high":384,"low":425,"close":412,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":412},"2025-10-10",11.139,-0.055,-0.49,71400,{"date":1322,"open":822,"high":822,"low":799,"close":392,"change":831,"percent_change":1323,"volume":1324,"transactions":9,"vwap":392},"2025-10-09",-0.36,63400,{"date":1326,"open":978,"high":978,"low":822,"close":985,"change":1327,"percent_change":288,"volume":1004,"transactions":9,"vwap":985},"2025-10-08",-0.016,{"date":1329,"open":1032,"high":1032,"low":985,"close":1088,"change":812,"percent_change":556,"volume":846,"transactions":9,"vwap":1088},"2025-10-07",{"date":1331,"open":990,"high":978,"low":985,"close":990,"change":1167,"percent_change":295,"volume":1332,"transactions":9,"vwap":990},"2025-10-06",71700,{"date":1334,"open":1335,"high":989,"low":996,"close":1088,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1088},"2025-10-03",11.181,-0.011,-0.1,69200,{"date":1340,"open":1011,"high":1011,"low":985,"close":1341,"change":1162,"percent_change":16,"volume":1342,"transactions":9,"vwap":1341},"2025-10-02",11.197,79900,{"date":1344,"open":822,"high":1011,"low":704,"close":1060,"change":335,"percent_change":831,"volume":1345,"transactions":9,"vwap":1060},"2025-10-01",178200,{"date":1347,"open":1032,"high":1032,"low":1021,"close":989,"change":1348,"percent_change":523,"volume":1349,"transactions":9,"vwap":989},"2025-09-30",-0.06,87400,{"date":1351,"open":1352,"high":1276,"low":1304,"close":1353,"change":1354,"percent_change":930,"volume":1355,"transactions":9,"vwap":1353},"2025-09-29",11.268,11.26,0.023,112800,{"date":1357,"open":989,"high":1353,"low":989,"close":1358,"change":929,"percent_change":930,"volume":1359,"transactions":9,"vwap":1358},"2025-09-26",11.237,162900,{"date":1361,"open":171,"high":171,"low":978,"close":1072,"change":536,"percent_change":377,"volume":1362,"transactions":9,"vwap":1072},"2025-09-25",131800,{"date":1364,"open":1071,"high":984,"low":1032,"close":1365,"change":295,"percent_change":192,"volume":1098,"transactions":9,"vwap":1365},"2025-09-24",11.235,{"date":1367,"open":1368,"high":1276,"low":1071,"close":1369,"change":295,"percent_change":192,"volume":1370,"transactions":9,"vwap":1369},"2025-09-23",11.258,11.245,297400,{"date":1372,"open":1276,"high":1276,"low":1072,"close":1373,"change":663,"percent_change":47,"volume":1374,"transactions":9,"vwap":1373},"2025-09-22",11.255,46300,{"date":1376,"open":171,"high":171,"low":1032,"close":984,"change":628,"percent_change":629,"volume":1377,"transactions":9,"vwap":984},"2025-09-19",30800,{"date":1379,"open":984,"high":1353,"low":1032,"close":1380,"change":623,"percent_change":624,"volume":1381,"transactions":9,"vwap":1380},"2025-09-18",11.259,68400,{"date":1383,"open":1071,"high":171,"low":1011,"close":1071,"change":663,"percent_change":47,"volume":1384,"transactions":9,"vwap":1071},"2025-09-17",64200,{"date":1386,"open":1304,"high":1304,"low":1011,"close":1387,"change":855,"percent_change":100,"volume":1388,"transactions":9,"vwap":1387},"2025-09-16",11.225,35100,{"date":1390,"open":171,"high":171,"low":989,"close":1391,"change":1392,"percent_change":1348,"volume":1320,"transactions":9,"vwap":1391},"2025-09-15",11.213,-0.007,{"date":1394,"open":1071,"high":1071,"low":989,"close":1032,"change":556,"percent_change":396,"volume":764,"transactions":9,"vwap":1032},"2025-09-12",{"date":1396,"open":1032,"high":1032,"low":996,"close":1011,"change":19,"percent_change":19,"volume":910,"transactions":9,"vwap":1011},"2025-09-11",{"date":1398,"open":989,"high":1032,"low":996,"close":1011,"change":663,"percent_change":47,"volume":1399,"transactions":9,"vwap":1011},"2025-09-10",72800,{"date":1401,"open":1032,"high":1032,"low":996,"close":1280,"change":295,"percent_change":192,"volume":1402,"transactions":9,"vwap":1280},"2025-09-09",36800,{"date":1404,"open":1276,"high":1276,"low":989,"close":1072,"change":663,"percent_change":47,"volume":1405,"transactions":9,"vwap":1072},"2025-09-08",41800,{"date":1407,"open":1408,"high":1032,"low":1335,"close":1011,"change":1136,"percent_change":17,"volume":1409,"transactions":9,"vwap":1011},"2025-09-05",11.219,45900,{"date":1411,"open":996,"high":1412,"low":704,"close":1413,"change":1172,"percent_change":1173,"volume":671,"transactions":9,"vwap":1413},"2025-09-04",11.203,11.189,{"date":1415,"open":1033,"high":996,"low":374,"close":985,"change":1136,"percent_change":17,"volume":1416,"transactions":9,"vwap":985},"2025-09-03",43000,{"date":1418,"open":800,"high":704,"low":800,"close":965,"change":1419,"percent_change":260,"volume":1420,"transactions":9,"vwap":965},"2025-09-02",-0.026,40000,{"date":1422,"open":989,"high":989,"low":1423,"close":1017,"change":1348,"percent_change":523,"volume":667,"transactions":9,"vwap":1017},"2025-08-29",11.162,{"date":1425,"open":1071,"high":1304,"low":989,"close":1365,"change":556,"percent_change":396,"volume":1426,"transactions":9,"vwap":1365},"2025-08-28",21700,{"date":1428,"open":1011,"high":1304,"low":978,"close":1387,"change":663,"percent_change":47,"volume":1429,"transactions":9,"vwap":1387},"2025-08-27",29900,{"date":1431,"open":1032,"high":1276,"low":989,"close":1032,"change":1229,"percent_change":279,"volume":1432,"transactions":9,"vwap":1032},"2025-08-26",34500,{"date":1434,"open":1032,"high":1032,"low":985,"close":1435,"change":1436,"percent_change":47,"volume":1437,"transactions":9,"vwap":1435},"2025-08-25",11.204,0.004,44200,{"date":1439,"open":392,"high":1011,"low":392,"close":989,"change":1252,"percent_change":1440,"volume":1441,"transactions":9,"vwap":989},"2025-08-22",0.49,27100,{"date":1443,"open":822,"high":822,"low":800,"close":1053,"change":19,"percent_change":19,"volume":1444,"transactions":9,"vwap":1053},"2025-08-21",79300,{"date":1446,"open":800,"high":985,"low":800,"close":1053,"change":19,"percent_change":19,"volume":1296,"transactions":9,"vwap":1053},"2025-08-20",{"date":1448,"open":1449,"high":985,"low":384,"close":1053,"change":295,"percent_change":192,"volume":1450,"transactions":9,"vwap":1053},"2025-08-19",11.154,43400,{"date":1452,"open":704,"high":1453,"low":384,"close":1052,"change":335,"percent_change":831,"volume":1140,"transactions":9,"vwap":1052},"2025-08-18",11.171,{"date":1455,"open":822,"high":985,"low":384,"close":822,"change":663,"percent_change":47,"volume":1456,"transactions":9,"vwap":822},"2025-08-15",15400,{"date":1458,"open":1459,"high":985,"low":384,"close":1052,"change":295,"percent_change":192,"volume":1299,"transactions":9,"vwap":1052},"2025-08-14",11.164,{"date":1461,"open":989,"high":989,"low":704,"close":1007,"change":623,"percent_change":624,"volume":1462,"transactions":9,"vwap":1007},"2025-08-13",13400,{"date":1464,"open":1465,"high":822,"low":393,"close":1466,"change":812,"percent_change":556,"volume":1467,"transactions":9,"vwap":1466},"2025-08-12",11.142,11.136,74200,{"date":1469,"open":1011,"high":1011,"low":800,"close":1110,"change":335,"percent_change":831,"volume":1470,"transactions":9,"vwap":1110},"2025-08-11",34300,{"date":1472,"open":985,"high":985,"low":392,"close":384,"change":663,"percent_change":47,"volume":1473,"transactions":9,"vwap":384},"2025-08-08",16300,{"date":1475,"open":1011,"high":1011,"low":800,"close":1110,"change":19,"percent_change":19,"volume":1437,"transactions":9,"vwap":1110},"2025-08-07",{"date":1477,"open":384,"high":384,"low":800,"close":1110,"change":812,"percent_change":556,"volume":1478,"transactions":9,"vwap":1110},"2025-08-06",48300,{"date":1480,"open":800,"high":704,"low":1197,"close":1481,"change":1172,"percent_change":1173,"volume":1482,"transactions":9,"vwap":1481},"2025-08-05",11.134,67300,{"date":1484,"open":357,"high":1213,"low":357,"close":720,"change":160,"percent_change":508,"volume":1485,"transactions":9,"vwap":720},"2025-08-04",44000,{"date":1487,"open":393,"high":383,"low":393,"close":730,"change":19,"percent_change":19,"volume":1488,"transactions":9,"vwap":730},"2025-08-01",25500,{"date":1490,"open":374,"high":374,"low":357,"close":730,"change":1348,"percent_change":1491,"volume":1492,"transactions":9,"vwap":730},"2025-07-31",-0.54,13200,{"date":1494,"open":985,"high":985,"low":1053,"close":1053,"change":536,"percent_change":377,"volume":804,"transactions":9,"vwap":1053},"2025-07-30",{"date":1496,"open":1052,"high":985,"low":1052,"close":1007,"change":556,"percent_change":396,"volume":1497,"transactions":9,"vwap":1007},"2025-07-29",19800,{"date":1499,"open":704,"high":985,"low":384,"close":1052,"change":16,"percent_change":151,"volume":1500,"transactions":9,"vwap":1052},"2025-07-28",20500,{"date":1502,"open":996,"high":996,"low":1110,"close":1110,"change":536,"percent_change":377,"volume":1284,"transactions":9,"vwap":1110},"2025-07-25",{"date":1504,"open":822,"high":822,"low":704,"close":1052,"change":663,"percent_change":47,"volume":1505,"transactions":9,"vwap":1052},"2025-07-24",38600,{"date":1507,"open":384,"high":822,"low":384,"close":704,"change":663,"percent_change":47,"volume":1508,"transactions":9,"vwap":704},"2025-07-23",18700,{"date":1510,"open":1011,"high":1011,"low":392,"close":1053,"change":19,"percent_change":19,"volume":938,"transactions":9,"vwap":1053},"2025-07-22",{"date":1512,"open":822,"high":1459,"low":800,"close":1053,"change":16,"percent_change":151,"volume":1513,"transactions":9,"vwap":1053},"2025-07-21",93000,{"date":1515,"open":392,"high":384,"low":800,"close":835,"change":19,"percent_change":19,"volume":1516,"transactions":9,"vwap":835},"2025-07-18",29400,{"date":1518,"open":374,"high":384,"low":374,"close":835,"change":490,"percent_change":270,"volume":1519,"transactions":9,"vwap":835},"2025-07-17",109900,{"date":1521,"open":393,"high":799,"low":393,"close":374,"change":19,"percent_change":19,"volume":1522,"transactions":9,"vwap":374},"2025-07-16",43100,{"date":1524,"open":1525,"high":800,"low":383,"close":374,"change":335,"percent_change":336,"volume":1526,"transactions":9,"vwap":374},"2025-07-15",11.103,23700,{"date":1528,"open":799,"high":1213,"low":383,"close":725,"change":335,"percent_change":336,"volume":1293,"transactions":9,"vwap":725},"2025-07-14",{"date":1530,"open":704,"high":704,"low":374,"close":799,"change":536,"percent_change":377,"volume":1531,"transactions":9,"vwap":799},"2025-07-11",57100,{"date":1533,"open":1534,"high":384,"low":799,"close":392,"change":663,"percent_change":47,"volume":1129,"transactions":9,"vwap":392},"2025-07-10",11.128,{"date":1536,"open":720,"high":392,"low":799,"close":835,"change":490,"percent_change":270,"volume":1537,"transactions":9,"vwap":835},"2025-07-09",18500,{"date":1539,"open":393,"high":1304,"low":393,"close":374,"change":110,"percent_change":427,"volume":1540,"transactions":9,"vwap":374},"2025-07-08",56000,{"date":1542,"open":392,"high":1543,"low":800,"close":392,"change":536,"percent_change":377,"volume":1012,"transactions":9,"vwap":392},"2025-07-07",11.227,{"date":1545,"open":1011,"high":1011,"low":392,"close":704,"change":295,"percent_change":192,"volume":1546,"transactions":9,"vwap":704},"2025-07-03",30700,{"date":1548,"open":985,"high":989,"low":800,"close":822,"change":16,"percent_change":151,"volume":1008,"transactions":9,"vwap":822},"2025-07-02",{"date":1550,"open":985,"high":985,"low":800,"close":384,"change":663,"percent_change":47,"volume":717,"transactions":9,"vwap":384},"2025-07-01",{"date":1552,"open":985,"high":985,"low":800,"close":1110,"change":358,"percent_change":827,"volume":1553,"transactions":9,"vwap":1110},"2025-06-30",43600,{"date":1555,"open":357,"high":985,"low":357,"close":822,"change":663,"percent_change":47,"volume":610,"transactions":9,"vwap":822},"2025-06-27",{"date":1557,"open":822,"high":822,"low":800,"close":1052,"change":345,"percent_change":250,"volume":1558,"transactions":9,"vwap":1052},"2025-06-26",50100,{"date":1560,"open":985,"high":985,"low":799,"close":384,"change":16,"percent_change":151,"volume":1034,"transactions":9,"vwap":384},"2025-06-25",{"date":1562,"open":374,"high":800,"low":393,"close":800,"change":16,"percent_change":151,"volume":1563,"transactions":9,"vwap":800},"2025-06-24",27500,{"date":1565,"open":800,"high":800,"low":1566,"close":374,"change":16,"percent_change":151,"volume":907,"transactions":9,"vwap":374},"2025-06-23",11.063,{"date":1568,"open":800,"high":800,"low":411,"close":393,"change":865,"percent_change":60,"volume":1569,"transactions":9,"vwap":393},"2025-06-20",44600,{"date":1571,"open":411,"high":334,"low":425,"close":483,"change":19,"percent_change":19,"volume":1572,"transactions":9,"vwap":483},"2025-06-18",12900,{"date":1574,"open":410,"high":433,"low":425,"close":483,"change":295,"percent_change":192,"volume":1575,"transactions":9,"vwap":483},"2025-06-17",20800,{"date":1577,"open":383,"high":383,"low":425,"close":410,"change":490,"percent_change":270,"volume":1578,"transactions":9,"vwap":410},"2025-06-16",37200,{"date":1580,"open":333,"high":433,"low":333,"close":333,"change":295,"percent_change":192,"volume":1581,"transactions":9,"vwap":333},"2025-06-13",24100,{"date":1583,"open":393,"high":393,"low":425,"close":425,"change":295,"percent_change":192,"volume":1584,"transactions":9,"vwap":425},"2025-06-12",60300,{"date":1586,"open":384,"high":384,"low":425,"close":411,"change":556,"percent_change":396,"volume":1587,"transactions":9,"vwap":411},"2025-06-11",29600,{"date":1589,"open":425,"high":433,"low":333,"close":425,"change":663,"percent_change":66,"volume":1374,"transactions":9,"vwap":425},"2025-06-10",{"date":1591,"open":411,"high":411,"low":327,"close":366,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":366},"2025-06-09",0.035,0.32,19300,{"date":1596,"open":239,"high":333,"low":239,"close":343,"change":536,"percent_change":377,"volume":1597,"transactions":9,"vwap":343},"2025-06-06",24800,{"date":1599,"open":327,"high":333,"low":325,"close":326,"change":19,"percent_change":19,"volume":1600,"transactions":9,"vwap":326},"2025-06-05",88800,{"date":1602,"open":333,"high":333,"low":343,"close":326,"change":556,"percent_change":396,"volume":1156,"transactions":9,"vwap":326},"2025-06-04",{"date":1604,"open":730,"high":730,"low":364,"close":327,"change":490,"percent_change":270,"volume":1605,"transactions":9,"vwap":327},"2025-06-03",78100,{"date":1607,"open":384,"high":384,"low":239,"close":913,"change":1162,"percent_change":16,"volume":1194,"transactions":9,"vwap":913},"2025-06-02",{"date":1609,"open":294,"high":325,"low":228,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-05-30",10.973,-0.047,-0.43,44400,{"date":1615,"open":425,"high":425,"low":327,"close":333,"change":490,"percent_change":270,"volume":1616,"transactions":9,"vwap":333},"2025-05-29",19600,{"date":1618,"open":343,"high":326,"low":325,"close":507,"change":19,"percent_change":19,"volume":1619,"transactions":9,"vwap":507},"2025-05-28",28900,{"date":1621,"open":294,"high":326,"low":294,"close":507,"change":66,"percent_change":879,"volume":1622,"transactions":9,"vwap":507},"2025-05-27",47900,{"date":1624,"open":364,"high":364,"low":240,"close":308,"change":358,"percent_change":260,"volume":1625,"transactions":9,"vwap":308},"2025-05-23",28500,{"date":1627,"open":228,"high":333,"low":228,"close":364,"change":19,"percent_change":19,"volume":1628,"transactions":9,"vwap":364},"2025-05-22",181500,{"date":1630,"open":327,"high":327,"low":276,"close":364,"change":831,"percent_change":1323,"volume":1631,"transactions":9,"vwap":364},"2025-05-21",54000,{"date":1633,"open":411,"high":411,"low":364,"close":326,"change":556,"percent_change":396,"volume":1634,"transactions":9,"vwap":326},"2025-05-20",37900,{"date":1636,"open":333,"high":333,"low":364,"close":327,"change":663,"percent_change":66,"volume":1095,"transactions":9,"vwap":327},"2025-05-19",{"date":1638,"open":343,"high":326,"low":294,"close":507,"change":663,"percent_change":66,"volume":1416,"transactions":9,"vwap":507},"2025-05-16",{"date":1640,"open":433,"high":433,"low":294,"close":343,"change":302,"percent_change":288,"volume":1641,"transactions":9,"vwap":343},"2025-05-15",53900,{"date":1643,"open":425,"high":483,"low":343,"close":637,"change":358,"percent_change":260,"volume":1644,"transactions":9,"vwap":637},"2025-05-14",26600,{"date":1646,"open":333,"high":1647,"low":343,"close":425,"change":490,"percent_change":270,"volume":1648,"transactions":9,"vwap":425},"2025-05-13",11.039,55200,{"date":1650,"open":334,"high":334,"low":364,"close":637,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":637},"2025-05-12",0.085,0.78,24500,{"date":1655,"open":1656,"high":276,"low":889,"close":240,"change":663,"percent_change":66,"volume":1082,"transactions":9,"vwap":240},"2025-05-09",10.908,{"date":1658,"open":267,"high":276,"low":889,"close":285,"change":490,"percent_change":270,"volume":1186,"transactions":9,"vwap":285},"2025-05-08",{"date":1660,"open":277,"high":228,"low":293,"close":889,"change":19,"percent_change":19,"volume":1098,"transactions":9,"vwap":889},"2025-05-07",{"date":1662,"open":277,"high":285,"low":893,"close":889,"change":556,"percent_change":396,"volume":910,"transactions":9,"vwap":889},"2025-05-06",{"date":1664,"open":230,"high":240,"low":230,"close":1665,"change":110,"percent_change":427,"volume":731,"transactions":9,"vwap":1665},"2025-05-05",10.88,{"date":1667,"open":277,"high":240,"low":293,"close":277,"change":865,"percent_change":60,"volume":1299,"transactions":9,"vwap":277},"2025-05-02",{"date":1669,"open":893,"high":1670,"low":218,"close":1671,"change":490,"percent_change":270,"volume":1672,"transactions":9,"vwap":1671},"2025-05-01",10.905,10.865,40500,{"date":1674,"open":198,"high":1675,"low":198,"close":219,"change":999,"percent_change":1676,"volume":1677,"transactions":9,"vwap":219},"2025-04-30",10.875,-1,31200,{"date":1679,"open":239,"high":325,"low":277,"close":294,"change":663,"percent_change":66,"volume":739,"transactions":9,"vwap":294},"2025-04-29",{"date":1681,"open":411,"high":411,"low":240,"close":308,"change":19,"percent_change":19,"volume":1682,"transactions":9,"vwap":308},"2025-04-28",21200,{"date":1684,"open":325,"high":325,"low":240,"close":308,"change":663,"percent_change":66,"volume":1685,"transactions":9,"vwap":308},"2025-04-25",19400,{"date":1687,"open":327,"high":327,"low":889,"close":276,"change":66,"percent_change":879,"volume":816,"transactions":9,"vwap":276},"2025-04-24",{"date":1689,"open":228,"high":294,"low":293,"close":889,"change":160,"percent_change":1690,"volume":1691,"transactions":9,"vwap":889},"2025-04-23",0.28,83500,{"date":1693,"open":293,"high":293,"low":1694,"close":893,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":893},"2025-04-22",10.8,0.07,0.65,20300,{"date":174,"open":893,"high":893,"low":1699,"close":1700,"change":894,"percent_change":895,"volume":804,"transactions":9,"vwap":1700},10.75,10.79]