[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CARY":3,"homepage-market-summary":29,"stock-historical-CARY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CARY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Angel Oak Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.1146,1.22964,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.11,20.14,20.19,20.07,20.13,-0.02,-0.1,671233.900312,21.545,372450.2118333227,2.7,978,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},311858,113828103.170164,-2.38,"2025-04-22",[180,183,193,203,213,222,231,240,250,261,269,279,288,296,305,312,320,328,338,346,356,365,372,379,389,398,405,411,419,425,431,439,448,455,461,467,476,483,491,497,503,508,514,521,527,536,543,549,555,560,566,571,576,583,590,597,603,610,615,622,626,629,632,638,641,646,650,656,662,667,673,678,683,687,692,696,699,703,707,712,715,718,721,725,728,731,737,743,747,751,754,757,760,763,766,769,772,775,778,781,784,789,794,797,800,803,806,809,813,818,822,828,832,835,840,843,846,849,852,855,858,861,865,868,873,879,882,885,890,895,900,905,908,911,914,918,922,925,928,931,936,940,946,951,958,962,967,970,974,979,984,989,995,1002,1006,1009,1013,1017,1020,1023,1027,1032,1037,1041,1045,1049,1052,1055,1058,1061,1064,1068,1071,1074,1077,1081,1085,1088,1091,1094,1097,1100,1103,1106,1110,1115,1121,1124,1128,1132,1138,1142,1145,1149,1152,1155,1158,1162,1168,1172,1175,1178,1181,1184,1186,1190,1194,1196,1199,1202,1206,1212,1218,1222,1227,1231,1234,1237,1240,1243,1248,1253,1256,1259,1263,1266,1269,1272,1275,1278,1281,1284,1287,1289,1293,1296,1299,1301,1303,1307,1312,1315,1318,1321,1325,1329,1332,1335,1338,1341,1344,1347,1351,1354,1360,1363,1366,1370,1373,1378,1381,1384,1387,1390,1393,1396,1399,1403,1407,1410,1414,1417,1420,1423,1426,1430,1433,1438,1442,1445,1449,1451,1454,1457,1460,1463,1466,1469,1472,1476,1479,1482,1485,1488,1491,1495,1501,1504,1508,1511,1514,1516,1519,1522,1525,1528,1531,1534,1537,1540,1543,1546,1550,1553,1556,1559,1562,1565,1569,1572,1575,1577,1580,1583,1587,1591,1594,1598,1601,1604,1607,1611,1614,1618,1621,1624,1629,1634,1636,1639,1642,1645,1649,1652,1655,1658,1662,1665,1668,1672,1675,1679,1684,1687,1690,1694,1697,1701,1704,1707,1710,1715,1717,1720,1722],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1082,20.1078,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",20.12,20.21,20.08,0.01,0.05,818480.327106,1478,20.1207,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",20.16,20.17,20.1,-0.1258,-0.62,807347.050701,1744,20.1168,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",20.28,20.2,20.2458,-0.0242,-0.12,1255690.6204,1720,20.2271,{"date":214,"open":215,"high":215,"low":206,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",20.3,20.27,-0.0416,-0.2,367479.246812,1306,20.2582,{"date":223,"open":215,"high":224,"low":225,"close":226,"change":227,"percent_change":106,"volume":228,"transactions":229,"vwap":230},"2026-09-25",20.32,20.25,20.3116,0.0116,457012.8442,1837,20.2872,{"date":232,"open":233,"high":234,"low":216,"close":215,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",20.35,20.375,-0.0554,-0.27,507230.4114,1173,20.3168,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",20.46,20.33,20.3554,-0.1196,-0.58,405474.84557,909,20.3693,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",20.45,20.48,20.4418,20.475,0.02,0.1,445283.80767,1520,20.4692,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":256,"percent_change":257,"volume":266,"transactions":267,"vwap":268},"2026-09-21",20.44,20.47,20.455,262641.1984,750,20.4588,{"date":270,"open":271,"high":252,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",20.445,20.4284,20.435,-0.0314,-0.15,196241.068845,762,20.4392,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":121,"volume":285,"transactions":286,"vwap":287},"2026-09-17",20.43,20.4769,20.4664,0.0514,420500.813244,1034,20.4586,{"date":289,"open":281,"high":264,"low":290,"close":291,"change":292,"percent_change":-6,"volume":293,"transactions":294,"vwap":295},"2026-09-16",20.4,20.415,-0.0003,248997.6843,822,20.4409,{"date":297,"open":290,"high":298,"low":290,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",20.59,20.4153,-0.0147,-0.07,311690.2666,862,20.4197,{"date":306,"open":252,"high":242,"low":307,"close":281,"change":308,"percent_change":301,"volume":309,"transactions":310,"vwap":311},"2026-09-14",20.41,-0.015,953817.947731,1993,20.4375,{"date":313,"open":314,"high":314,"low":281,"close":271,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",20.5336,-0.035,-0.17,1013053.0546,1041,20.4512,{"date":321,"open":322,"high":322,"low":242,"close":253,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",20.54,-0.09,-0.44,1048877.2381,3553,20.4874,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":23,"volume":335,"transactions":336,"vwap":337},"2026-09-09",20.58,20.6,20.56,20.57,-0.0203,186980.975946,557,20.5786,{"date":339,"open":298,"high":340,"low":330,"close":341,"change":342,"percent_change":22,"volume":343,"transactions":344,"vwap":345},"2026-09-08",20.605,20.5903,-0.0051,436616.140822,1349,20.5964,{"date":347,"open":348,"high":349,"low":333,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",20.61,20.6101,20.5954,0.0001,0,332450.1546,632,20.6118,{"date":357,"open":333,"high":358,"low":333,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",20.62,20.5953,0.0253,0.12,300738.062829,832,20.6089,{"date":366,"open":332,"high":367,"low":332,"close":333,"change":368,"percent_change":22,"volume":369,"transactions":370,"vwap":371},"2026-09-02",20.5826,-0.005,331446.7145,914,20.609,{"date":373,"open":348,"high":348,"low":332,"close":374,"change":375,"percent_change":275,"volume":376,"transactions":377,"vwap":378},"2026-09-01",20.575,-0.03,362399.646899,1229,20.5751,{"date":380,"open":381,"high":382,"low":383,"close":340,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",20.63,20.64,20.5941,-0.105,-0.51,361111.214446,1331,20.6047,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":375,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",20.74,20.7599,20.71,-0.14,289862.574684,768,20.7233,{"date":399,"open":391,"high":400,"low":391,"close":391,"change":111,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",20.76,-0.05,228857.598585,639,20.7503,{"date":406,"open":400,"high":400,"low":391,"close":407,"change":111,"percent_change":401,"volume":408,"transactions":409,"vwap":410},"2026-08-26",20.75,242456.150325,613,20.7456,{"date":412,"open":413,"high":414,"low":413,"close":400,"change":189,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",20.72,20.77,0.24,236449.958822,737,20.7461,{"date":420,"open":413,"high":413,"low":421,"close":393,"change":188,"percent_change":189,"volume":422,"transactions":423,"vwap":424},"2026-08-24",20.7,256531.9495,579,20.7141,{"date":426,"open":421,"high":413,"low":427,"close":421,"change":308,"percent_change":301,"volume":428,"transactions":429,"vwap":430},"2026-08-21",20.69,352479.514719,1079,20.6989,{"date":432,"open":393,"high":433,"low":434,"close":435,"change":22,"percent_change":23,"volume":436,"transactions":437,"vwap":438},"2026-08-20",20.73,20.7009,20.715,248470.2474,870,20.7149,{"date":440,"open":413,"high":441,"low":393,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",20.745,20.735,0.03,0.14,286490.1734,869,20.7281,{"date":449,"open":393,"high":393,"low":450,"close":451,"change":368,"percent_change":22,"volume":452,"transactions":453,"vwap":454},"2026-08-18",20.672,20.705,318016.8701,631,20.6991,{"date":456,"open":413,"high":413,"low":457,"close":393,"change":352,"percent_change":352,"volume":458,"transactions":459,"vwap":460},"2026-08-17",20.5835,215918.2208,469,20.7067,{"date":462,"open":433,"high":463,"low":421,"close":393,"change":308,"percent_change":301,"volume":464,"transactions":465,"vwap":466},"2026-08-14",20.755,194940.323591,1119,20.7177,{"date":468,"open":393,"high":414,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",20.7099,20.725,0.015,0.07,391034.8145,1523,20.738,{"date":477,"open":421,"high":393,"low":478,"close":393,"change":443,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",20.655,0.15,2947637.4947,3497,20.7048,{"date":484,"open":427,"high":427,"low":485,"close":486,"change":487,"percent_change":256,"volume":488,"transactions":489,"vwap":490},"2026-08-11",20.66,20.68,0.005,325830.56303,1337,20.6823,{"date":492,"open":382,"high":486,"low":382,"close":493,"change":111,"percent_change":401,"volume":494,"transactions":495,"vwap":496},"2026-08-10",20.675,361563.4064,1247,20.6727,{"date":498,"open":421,"high":413,"low":381,"close":499,"change":256,"percent_change":257,"volume":500,"transactions":501,"vwap":502},"2026-08-07",20.685,233379.7163,1545,20.6855,{"date":504,"open":485,"high":486,"low":485,"close":505,"change":22,"percent_change":23,"volume":506,"transactions":507,"vwap":496},"2026-08-06",20.665,310377.0303,650,{"date":509,"open":382,"high":421,"low":381,"close":499,"change":510,"percent_change":361,"volume":511,"transactions":512,"vwap":513},"2026-08-05",0.025,374694.9029,1196,20.6858,{"date":515,"open":348,"high":391,"low":348,"close":485,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-04",0.04,0.19,468227.3594,1919,20.6592,{"date":522,"open":331,"high":523,"low":331,"close":358,"change":352,"percent_change":352,"volume":524,"transactions":525,"vwap":526},"2026-08-03",20.67,880197.560845,1114,20.6065,{"date":528,"open":529,"high":529,"low":530,"close":358,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-31",20.65,20.5812,-0.1222,-0.59,226608.507701,1060,20.6074,{"date":537,"open":400,"high":400,"low":433,"close":538,"change":539,"percent_change":443,"volume":540,"transactions":541,"vwap":542},"2026-07-30",20.7422,0.0072,278761.3544,915,20.7379,{"date":544,"open":391,"high":414,"low":545,"close":442,"change":22,"percent_change":23,"volume":546,"transactions":547,"vwap":548},"2026-07-29",20.7241,218673.5924,717,20.7397,{"date":550,"open":407,"high":551,"low":470,"close":463,"change":443,"percent_change":444,"volume":552,"transactions":553,"vwap":554},"2026-07-28",20.78,763898.1633,2330,20.7613,{"date":556,"open":427,"high":557,"low":427,"close":470,"change":443,"percent_change":444,"volume":558,"transactions":559,"vwap":413},"2026-07-27",20.8364,220896.8632,741,{"date":561,"open":413,"high":413,"low":427,"close":562,"change":352,"percent_change":352,"volume":563,"transactions":564,"vwap":565},"2026-07-24",20.695,235666.54027,756,20.7065,{"date":567,"open":427,"high":421,"low":486,"close":562,"change":375,"percent_change":394,"volume":568,"transactions":569,"vwap":570},"2026-07-23",210084.3677,503,20.6791,{"date":572,"open":407,"high":407,"low":435,"close":470,"change":342,"percent_change":22,"volume":573,"transactions":574,"vwap":575},"2026-07-22",401435.4377,496,20.7333,{"date":577,"open":414,"high":414,"low":413,"close":578,"change":579,"percent_change":394,"volume":580,"transactions":581,"vwap":582},"2026-07-21",20.7301,-0.0299,256713.2921,710,20.7443,{"date":584,"open":551,"high":585,"low":407,"close":400,"change":586,"percent_change":209,"volume":587,"transactions":588,"vwap":589},"2026-07-20",20.79,-0.025,345308.502265,1008,20.7651,{"date":591,"open":585,"high":592,"low":414,"close":593,"change":352,"percent_change":352,"volume":594,"transactions":595,"vwap":596},"2026-07-17",20.8,20.785,310071.3049,424,20.7932,{"date":598,"open":551,"high":599,"low":407,"close":593,"change":368,"percent_change":22,"volume":600,"transactions":601,"vwap":602},"2026-07-16",20.9,242188.9579,1177,20.7774,{"date":604,"open":407,"high":585,"low":441,"close":585,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-15",0.055,0.27,308758.582098,778,20.7786,{"date":611,"open":400,"high":400,"low":433,"close":442,"change":256,"percent_change":257,"volume":612,"transactions":613,"vwap":614},"2026-07-14",314467.712419,933,20.7507,{"date":616,"open":413,"high":400,"low":393,"close":435,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-13",-0.04,-0.19,606058.325477,1362,20.7309,{"date":623,"open":414,"high":414,"low":624,"close":463,"change":352,"percent_change":352,"volume":625,"transactions":9,"vwap":463},"2026-07-10",20.744,392000,{"date":627,"open":486,"high":414,"low":486,"close":463,"change":188,"percent_change":189,"volume":628,"transactions":9,"vwap":463},"2026-07-09",2095000,{"date":630,"open":400,"high":400,"low":413,"close":441,"change":368,"percent_change":22,"volume":631,"transactions":9,"vwap":441},"2026-07-08",339500,{"date":633,"open":585,"high":634,"low":433,"close":407,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":407},"2026-07-07",20.795,-0.045,-0.22,529500,{"date":639,"open":414,"high":592,"low":400,"close":634,"change":256,"percent_change":257,"volume":640,"transactions":9,"vwap":634},"2026-07-06",825700,{"date":642,"open":551,"high":643,"low":400,"close":644,"change":256,"percent_change":257,"volume":645,"transactions":9,"vwap":644},"2026-07-02",20.862,20.775,274600,{"date":647,"open":358,"high":648,"low":358,"close":463,"change":586,"percent_change":209,"volume":649,"transactions":9,"vwap":463},"2026-07-01",20.87,516000,{"date":651,"open":652,"high":652,"low":414,"close":551,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":551},"2026-06-30",20.81,-0.125,-0.6,416500,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":188,"percent_change":189,"volume":661,"transactions":9,"vwap":660},"2026-06-29",20.95,20.88,20.905,352200,{"date":663,"open":658,"high":658,"low":664,"close":665,"change":256,"percent_change":257,"volume":666,"transactions":9,"vwap":665},"2026-06-26",20.84,20.895,154200,{"date":668,"open":659,"high":669,"low":670,"close":671,"change":443,"percent_change":444,"volume":672,"transactions":9,"vwap":671},"2026-06-25",20.89,20.83,20.875,274300,{"date":674,"open":592,"high":675,"low":592,"close":676,"change":516,"percent_change":517,"volume":677,"transactions":9,"vwap":676},"2026-06-24",20.85,20.845,165900,{"date":679,"open":551,"high":670,"low":680,"close":681,"change":352,"percent_change":352,"volume":682,"transactions":9,"vwap":681},"2026-06-23",20.771,20.805,249000,{"date":684,"open":685,"high":670,"low":585,"close":681,"change":22,"percent_change":23,"volume":686,"transactions":9,"vwap":681},"2026-06-22",20.82,456300,{"date":688,"open":675,"high":675,"low":689,"close":690,"change":510,"percent_change":361,"volume":691,"transactions":9,"vwap":690},"2026-06-18",20.812,20.825,272700,{"date":693,"open":694,"high":694,"low":585,"close":592,"change":635,"percent_change":636,"volume":695,"transactions":9,"vwap":592},"2026-06-17",20.86,382300,{"date":697,"open":675,"high":694,"low":685,"close":676,"change":443,"percent_change":444,"volume":698,"transactions":9,"vwap":676},"2026-06-16",244800,{"date":700,"open":592,"high":664,"low":592,"close":701,"change":188,"percent_change":189,"volume":702,"transactions":9,"vwap":701},"2026-06-15",20.815,272300,{"date":704,"open":652,"high":705,"low":593,"close":681,"change":352,"percent_change":352,"volume":706,"transactions":9,"vwap":681},"2026-06-12",20.839,228500,{"date":708,"open":400,"high":652,"low":391,"close":681,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":681},"2026-06-11",0.065,0.31,282200,{"date":713,"open":400,"high":593,"low":433,"close":391,"change":22,"percent_change":23,"volume":714,"transactions":9,"vwap":391},"2026-06-10",303900,{"date":716,"open":400,"high":400,"low":433,"close":400,"change":516,"percent_change":517,"volume":717,"transactions":9,"vwap":400},"2026-06-09",196700,{"date":719,"open":407,"high":407,"low":413,"close":413,"change":352,"percent_change":352,"volume":720,"transactions":9,"vwap":413},"2026-06-08",587600,{"date":722,"open":551,"high":551,"low":393,"close":413,"change":401,"percent_change":723,"volume":724,"transactions":9,"vwap":413},"2026-06-05",-0.24,283400,{"date":726,"open":433,"high":551,"low":433,"close":414,"change":256,"percent_change":257,"volume":727,"transactions":9,"vwap":414},"2026-06-04",157400,{"date":729,"open":400,"high":414,"low":427,"close":407,"change":111,"percent_change":401,"volume":730,"transactions":9,"vwap":407},"2026-06-03",195400,{"date":732,"open":400,"high":733,"low":734,"close":400,"change":735,"percent_change":617,"volume":736,"transactions":9,"vwap":400},"2026-06-02",20.847,20.751,-0.008,164500,{"date":738,"open":585,"high":585,"low":393,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-01",20.768,-0.012,-0.06,448800,{"date":744,"open":659,"high":599,"low":407,"close":551,"change":741,"percent_change":745,"volume":746,"transactions":9,"vwap":551},"2026-05-29",-0.29,480800,{"date":748,"open":675,"high":749,"low":652,"close":664,"change":352,"percent_change":352,"volume":750,"transactions":9,"vwap":664},"2026-05-28",20.99,257500,{"date":752,"open":414,"high":675,"low":414,"close":664,"change":188,"percent_change":189,"volume":753,"transactions":9,"vwap":664},"2026-05-27",260200,{"date":755,"open":652,"high":670,"low":592,"close":670,"change":516,"percent_change":517,"volume":756,"transactions":9,"vwap":670},"2026-05-26",689900,{"date":758,"open":592,"high":592,"low":407,"close":585,"change":256,"percent_change":257,"volume":759,"transactions":9,"vwap":585},"2026-05-22",247200,{"date":761,"open":433,"high":551,"low":393,"close":414,"change":510,"percent_change":361,"volume":762,"transactions":9,"vwap":414},"2026-05-21",1449200,{"date":764,"open":427,"high":407,"low":486,"close":441,"change":516,"percent_change":517,"volume":765,"transactions":9,"vwap":441},"2026-05-20",263200,{"date":767,"open":393,"high":413,"low":486,"close":451,"change":375,"percent_change":394,"volume":768,"transactions":9,"vwap":451},"2026-05-19",697500,{"date":770,"open":391,"high":400,"low":470,"close":442,"change":111,"percent_change":401,"volume":771,"transactions":9,"vwap":442},"2026-05-18",174500,{"date":773,"open":414,"high":551,"low":441,"close":441,"change":741,"percent_change":745,"volume":774,"transactions":9,"vwap":441},"2026-05-15",293600,{"date":776,"open":670,"high":670,"low":592,"close":681,"change":188,"percent_change":189,"volume":777,"transactions":9,"vwap":681},"2026-05-14",812500,{"date":779,"open":685,"high":685,"low":551,"close":634,"change":308,"percent_change":301,"volume":780,"transactions":9,"vwap":634},"2026-05-13",132100,{"date":782,"open":664,"high":664,"low":585,"close":652,"change":586,"percent_change":209,"volume":783,"transactions":9,"vwap":652},"2026-05-12",214500,{"date":785,"open":592,"high":786,"low":592,"close":787,"change":111,"percent_change":401,"volume":788,"transactions":9,"vwap":787},"2026-05-11",20.849,20.835,233000,{"date":790,"open":664,"high":648,"low":685,"close":676,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":676},"2026-05-08",0.035,0.17,226400,{"date":795,"open":648,"high":648,"low":652,"close":652,"change":111,"percent_change":401,"volume":796,"transactions":9,"vwap":652},"2026-05-07",243800,{"date":798,"open":652,"high":670,"low":644,"close":685,"change":256,"percent_change":257,"volume":799,"transactions":9,"vwap":685},"2026-05-06",285800,{"date":801,"open":585,"high":652,"low":551,"close":592,"change":188,"percent_change":189,"volume":802,"transactions":9,"vwap":592},"2026-05-05",395100,{"date":804,"open":592,"high":670,"low":400,"close":585,"change":22,"percent_change":23,"volume":805,"transactions":9,"vwap":585},"2026-05-04",434800,{"date":807,"open":685,"high":670,"low":585,"close":652,"change":188,"percent_change":189,"volume":808,"transactions":9,"vwap":652},"2026-05-01",457000,{"date":810,"open":670,"high":670,"low":644,"close":592,"change":323,"percent_change":811,"volume":812,"transactions":9,"vwap":592},"2026-04-30",-0.43,1260300,{"date":814,"open":815,"high":815,"low":816,"close":669,"change":375,"percent_change":394,"volume":817,"transactions":9,"vwap":669},"2026-04-29",20.92,20.838,454700,{"date":819,"open":815,"high":820,"low":669,"close":815,"change":188,"percent_change":189,"volume":821,"transactions":9,"vwap":815},"2026-04-28",20.925,401500,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":308,"percent_change":301,"volume":827,"transactions":9,"vwap":826},"2026-04-27",20.93,20.94,20.91,489900,{"date":829,"open":669,"high":824,"low":830,"close":820,"change":256,"percent_change":257,"volume":831,"transactions":9,"vwap":820},"2026-04-24",20.865,175200,{"date":833,"open":815,"high":825,"low":669,"close":660,"change":111,"percent_change":401,"volume":834,"transactions":9,"vwap":660},"2026-04-23",221000,{"date":836,"open":826,"high":837,"low":826,"close":838,"change":188,"percent_change":189,"volume":839,"transactions":9,"vwap":838},"2026-04-22",20.935,20.915,354100,{"date":841,"open":669,"high":658,"low":669,"close":660,"change":315,"percent_change":316,"volume":842,"transactions":9,"vwap":660},"2026-04-21",1943600,{"date":844,"open":658,"high":658,"low":815,"close":825,"change":471,"percent_change":472,"volume":845,"transactions":9,"vwap":825},"2026-04-20",191800,{"date":847,"open":825,"high":658,"low":648,"close":820,"change":510,"percent_change":361,"volume":848,"transactions":9,"vwap":820},"2026-04-17",476200,{"date":850,"open":815,"high":815,"low":648,"close":599,"change":352,"percent_change":352,"volume":851,"transactions":9,"vwap":599},"2026-04-16",253600,{"date":853,"open":826,"high":826,"low":659,"close":599,"change":188,"percent_change":189,"volume":854,"transactions":9,"vwap":599},"2026-04-15",265800,{"date":856,"open":824,"high":824,"low":694,"close":669,"change":256,"percent_change":257,"volume":857,"transactions":9,"vwap":669},"2026-04-14",542300,{"date":859,"open":664,"high":648,"low":652,"close":648,"change":791,"percent_change":792,"volume":860,"transactions":9,"vwap":648},"2026-04-13",357800,{"date":862,"open":652,"high":863,"low":652,"close":787,"change":487,"percent_change":256,"volume":864,"transactions":9,"vwap":787},"2026-04-10",20.856,991000,{"date":866,"open":664,"high":830,"low":652,"close":670,"change":487,"percent_change":256,"volume":867,"transactions":9,"vwap":670},"2026-04-09",200400,{"date":869,"open":664,"high":659,"low":652,"close":690,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":690},"2026-04-08",0.027,0.13,529100,{"date":874,"open":592,"high":652,"low":875,"close":876,"change":877,"percent_change":188,"volume":878,"transactions":9,"vwap":876},"2026-04-07",20.765,20.798,0.003,412300,{"date":880,"open":551,"high":652,"low":551,"close":634,"change":471,"percent_change":472,"volume":881,"transactions":9,"vwap":634},"2026-04-06",198300,{"date":883,"open":551,"high":592,"low":400,"close":551,"change":188,"percent_change":189,"volume":884,"transactions":9,"vwap":551},"2026-04-02",244300,{"date":886,"open":414,"high":585,"low":887,"close":414,"change":888,"percent_change":111,"volume":889,"transactions":9,"vwap":414},"2026-04-01",20.746,-0.003,364200,{"date":891,"open":407,"high":551,"low":529,"close":892,"change":893,"percent_change":275,"volume":894,"transactions":9,"vwap":892},"2026-03-31",20.773,-0.032,149200,{"date":896,"open":414,"high":664,"low":414,"close":681,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":681},"2026-03-30",0.019,0.09,177300,{"date":901,"open":414,"high":592,"low":400,"close":902,"change":903,"percent_change":323,"volume":904,"transactions":9,"vwap":902},"2026-03-27",20.786,-0.019,147000,{"date":906,"open":669,"high":669,"low":551,"close":681,"change":635,"percent_change":636,"volume":907,"transactions":9,"vwap":681},"2026-03-26",149100,{"date":909,"open":652,"high":815,"low":652,"close":675,"change":471,"percent_change":472,"volume":910,"transactions":9,"vwap":675},"2026-03-25",525400,{"date":912,"open":664,"high":669,"low":685,"close":787,"change":22,"percent_change":23,"volume":913,"transactions":9,"vwap":787},"2026-03-24",114800,{"date":915,"open":670,"high":694,"low":685,"close":916,"change":516,"percent_change":517,"volume":917,"transactions":9,"vwap":916},"2026-03-23",20.855,135200,{"date":919,"open":670,"high":599,"low":585,"close":701,"change":23,"percent_change":920,"volume":921,"transactions":9,"vwap":701},"2026-03-20",-0.48,297500,{"date":923,"open":669,"high":824,"low":648,"close":838,"change":510,"percent_change":361,"volume":924,"transactions":9,"vwap":838},"2026-03-19",220100,{"date":926,"open":815,"high":824,"low":669,"close":669,"change":315,"percent_change":316,"volume":927,"transactions":9,"vwap":669},"2026-03-18",384200,{"date":929,"open":599,"high":930,"low":648,"close":820,"change":471,"percent_change":472,"volume":899,"transactions":9,"vwap":820},"2026-03-17",20.958,{"date":932,"open":826,"high":815,"low":659,"close":826,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":826},"2026-03-16",0.045,0.22,165800,{"date":937,"open":838,"high":838,"low":938,"close":830,"change":308,"percent_change":301,"volume":939,"transactions":9,"vwap":830},"2026-03-13",20.852,118500,{"date":941,"open":825,"high":942,"low":648,"close":659,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":659},"2026-03-12",20.98,-0.065,-0.31,567500,{"date":947,"open":824,"high":948,"low":815,"close":949,"change":401,"percent_change":723,"volume":950,"transactions":9,"vwap":949},"2026-03-11",20.97,20.945,183100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":586,"percent_change":209,"volume":957,"transactions":9,"vwap":956},"2026-03-10",21,21.030001,20.985,20.995,174300,{"date":959,"open":749,"high":960,"low":948,"close":960,"change":510,"percent_change":361,"volume":961,"transactions":9,"vwap":960},"2026-03-09",21.02,479600,{"date":963,"open":964,"high":965,"low":964,"close":956,"change":487,"percent_change":256,"volume":966,"transactions":9,"vwap":956},"2026-03-06",20.96,21.01,222200,{"date":968,"open":965,"high":960,"low":955,"close":749,"change":375,"percent_change":394,"volume":969,"transactions":9,"vwap":749},"2026-03-05",346700,{"date":971,"open":972,"high":972,"low":965,"close":960,"change":586,"percent_change":209,"volume":973,"transactions":9,"vwap":960},"2026-03-04",21.049999,236600,{"date":975,"open":954,"high":976,"low":953,"close":977,"change":111,"percent_change":401,"volume":978,"transactions":9,"vwap":977},"2026-03-03",21.055,21.045,164000,{"date":980,"open":972,"high":981,"low":982,"close":976,"change":487,"percent_change":256,"volume":983,"transactions":9,"vwap":976},"2026-03-02",21.07,21.040001,594100,{"date":985,"open":986,"high":986,"low":965,"close":972,"change":635,"percent_change":987,"volume":988,"transactions":9,"vwap":972},"2026-02-27",21.059999,-0.21,4399800,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":487,"percent_change":256,"volume":994,"transactions":9,"vwap":993},"2026-02-26",21.084999,21.11,21.094999,171600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":188,"percent_change":189,"volume":1001,"transactions":9,"vwap":1000},"2026-02-25",21.1,21.145,21.075001,21.09,297100,{"date":1003,"open":1004,"high":1000,"low":981,"close":1004,"change":352,"percent_change":352,"volume":1005,"transactions":9,"vwap":1004},"2026-02-24",21.08,172800,{"date":1007,"open":981,"high":1000,"low":982,"close":1004,"change":188,"percent_change":189,"volume":1008,"transactions":9,"vwap":1004},"2026-02-23",276100,{"date":1010,"open":986,"high":1004,"low":1011,"close":981,"change":256,"percent_change":257,"volume":1012,"transactions":9,"vwap":981},"2026-02-20",21.051001,303400,{"date":1014,"open":965,"high":1015,"low":953,"close":972,"change":368,"percent_change":22,"volume":1016,"transactions":9,"vwap":972},"2026-02-19",21.105,380100,{"date":1018,"open":954,"high":981,"low":960,"close":976,"change":188,"percent_change":189,"volume":1019,"transactions":9,"vwap":976},"2026-02-18",248600,{"date":1021,"open":954,"high":986,"low":954,"close":977,"change":256,"percent_change":257,"volume":1022,"transactions":9,"vwap":977},"2026-02-17",186700,{"date":1024,"open":981,"high":981,"low":953,"close":1025,"change":256,"percent_change":257,"volume":1026,"transactions":9,"vwap":1025},"2026-02-13",21.025,384100,{"date":1028,"open":749,"high":1029,"low":749,"close":1030,"change":516,"percent_change":517,"volume":1031,"transactions":9,"vwap":1030},"2026-02-12",21.035999,21.0049992,492400,{"date":1033,"open":948,"high":1034,"low":964,"close":1035,"change":111,"percent_change":401,"volume":1036,"transactions":9,"vwap":1035},"2026-02-11",20.991,20.965,202300,{"date":1038,"open":965,"high":965,"low":948,"close":1039,"change":487,"percent_change":256,"volume":1040,"transactions":9,"vwap":1039},"2026-02-10",20.975,221500,{"date":1042,"open":948,"high":1043,"low":949,"close":948,"change":471,"percent_change":472,"volume":1044,"transactions":9,"vwap":948},"2026-02-09",21.25,260600,{"date":1046,"open":825,"high":1039,"low":815,"close":1047,"change":443,"percent_change":444,"volume":1048,"transactions":9,"vwap":1047},"2026-02-06",20.955,197800,{"date":1050,"open":669,"high":976,"low":669,"close":820,"change":256,"percent_change":257,"volume":1051,"transactions":9,"vwap":820},"2026-02-05",182300,{"date":1053,"open":824,"high":1039,"low":648,"close":660,"change":308,"percent_change":301,"volume":1054,"transactions":9,"vwap":660},"2026-02-04",184300,{"date":1056,"open":815,"high":815,"low":830,"close":815,"change":352,"percent_change":352,"volume":1057,"transactions":9,"vwap":815},"2026-02-03",282900,{"date":1059,"open":948,"high":948,"low":669,"close":815,"change":510,"percent_change":361,"volume":1060,"transactions":9,"vwap":815},"2026-02-02",679900,{"date":1062,"open":826,"high":826,"low":659,"close":665,"change":943,"percent_change":944,"volume":1063,"transactions":9,"vwap":665},"2026-01-30",373700,{"date":1065,"open":658,"high":1066,"low":825,"close":964,"change":188,"percent_change":189,"volume":1067,"transactions":9,"vwap":964},"2026-01-29",21.094,394300,{"date":1069,"open":824,"high":953,"low":826,"close":658,"change":256,"percent_change":257,"volume":1070,"transactions":9,"vwap":658},"2026-01-28",288100,{"date":1072,"open":815,"high":824,"low":815,"close":824,"change":352,"percent_change":352,"volume":1073,"transactions":9,"vwap":824},"2026-01-27",190500,{"date":1075,"open":694,"high":824,"low":694,"close":824,"change":256,"percent_change":257,"volume":1076,"transactions":9,"vwap":824},"2026-01-26",268400,{"date":1078,"open":826,"high":25,"low":1079,"close":826,"change":471,"percent_change":472,"volume":1080,"transactions":9,"vwap":826},"2026-01-23",20.889,199500,{"date":1082,"open":669,"high":1083,"low":659,"close":665,"change":352,"percent_change":352,"volume":1084,"transactions":9,"vwap":665},"2026-01-22",20.907,250400,{"date":1086,"open":675,"high":992,"low":675,"close":665,"change":933,"percent_change":934,"volume":1087,"transactions":9,"vwap":665},"2026-01-21",3065300,{"date":1089,"open":694,"high":826,"low":676,"close":675,"change":401,"percent_change":723,"volume":1090,"transactions":9,"vwap":675},"2026-01-20",262500,{"date":1092,"open":694,"high":599,"low":694,"close":599,"change":487,"percent_change":256,"volume":1093,"transactions":9,"vwap":599},"2026-01-16",151600,{"date":1095,"open":826,"high":1030,"low":669,"close":665,"change":111,"percent_change":401,"volume":1096,"transactions":9,"vwap":665},"2026-01-15",273000,{"date":1098,"open":694,"high":826,"low":694,"close":660,"change":510,"percent_change":361,"volume":1099,"transactions":9,"vwap":660},"2026-01-14",159000,{"date":1101,"open":669,"high":669,"low":648,"close":659,"change":352,"percent_change":352,"volume":1102,"transactions":9,"vwap":659},"2026-01-13",164400,{"date":1104,"open":648,"high":669,"low":694,"close":659,"change":368,"percent_change":22,"volume":1105,"transactions":9,"vwap":659},"2026-01-12",204900,{"date":1107,"open":670,"high":838,"low":670,"close":1108,"change":256,"percent_change":257,"volume":1109,"transactions":9,"vwap":1108},"2026-01-09",20.885,245900,{"date":1111,"open":664,"high":1112,"low":664,"close":830,"change":1113,"percent_change":352,"volume":1114,"transactions":9,"vwap":830},"2026-01-08",20.873,0.001,248900,{"date":1116,"open":648,"high":1117,"low":916,"close":1118,"change":1119,"percent_change":375,"volume":1120,"transactions":9,"vwap":1118},"2026-01-07",20.876,20.864,-0.006,132600,{"date":1122,"open":648,"high":658,"low":664,"close":648,"change":471,"percent_change":472,"volume":1123,"transactions":9,"vwap":648},"2026-01-06",331100,{"date":1125,"open":694,"high":694,"low":1126,"close":916,"change":443,"percent_change":444,"volume":1127,"transactions":9,"vwap":916},"2026-01-05",20.832,147900,{"date":1129,"open":694,"high":648,"low":407,"close":690,"change":1130,"percent_change":-6,"volume":1131,"transactions":9,"vwap":690},"2026-01-02",-0.001,314700,{"date":1133,"open":659,"high":815,"low":652,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2025-12-31",20.826,-0.199,-0.95,240500,{"date":1139,"open":954,"high":954,"low":1140,"close":1025,"change":352,"percent_change":352,"volume":1141,"transactions":9,"vwap":1025},"2025-12-30",20.998,206100,{"date":1143,"open":1025,"high":954,"low":965,"close":1025,"change":188,"percent_change":189,"volume":1144,"transactions":9,"vwap":1025},"2025-12-29",196900,{"date":1146,"open":942,"high":954,"low":942,"close":1147,"change":188,"percent_change":189,"volume":1148,"transactions":9,"vwap":1147},"2025-12-26",21.014999,74700,{"date":1150,"open":749,"high":1025,"low":942,"close":1030,"change":443,"percent_change":444,"volume":1151,"transactions":9,"vwap":1030},"2025-12-24",65200,{"date":1153,"open":825,"high":749,"low":825,"close":1039,"change":308,"percent_change":301,"volume":1154,"transactions":9,"vwap":1039},"2025-12-23",211100,{"date":1156,"open":982,"high":982,"low":948,"close":749,"change":188,"percent_change":189,"volume":1157,"transactions":9,"vwap":749},"2025-12-22",210400,{"date":1159,"open":948,"high":749,"low":824,"close":942,"change":1160,"percent_change":22,"volume":1161,"transactions":9,"vwap":942},"2025-12-19",-0.004,182800,{"date":1163,"open":825,"high":956,"low":815,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2025-12-18",20.984,0.034,0.16,197900,{"date":1169,"open":815,"high":1170,"low":815,"close":658,"change":352,"percent_change":352,"volume":1171,"transactions":9,"vwap":658},"2025-12-17",20.968,268200,{"date":1173,"open":964,"high":964,"low":824,"close":658,"change":471,"percent_change":472,"volume":1174,"transactions":9,"vwap":658},"2025-12-16",173700,{"date":1176,"open":826,"high":964,"low":669,"close":837,"change":256,"percent_change":257,"volume":1177,"transactions":9,"vwap":837},"2025-12-15",202000,{"date":1179,"open":659,"high":824,"low":659,"close":838,"change":368,"percent_change":22,"volume":1180,"transactions":9,"vwap":838},"2025-12-12",153600,{"date":1182,"open":825,"high":825,"low":599,"close":815,"change":188,"percent_change":189,"volume":1183,"transactions":9,"vwap":815},"2025-12-11",161600,{"date":1185,"open":599,"high":815,"low":694,"close":826,"change":510,"percent_change":361,"volume":1154,"transactions":9,"vwap":826},"2025-12-10",{"date":1187,"open":826,"high":1188,"low":1112,"close":1108,"change":368,"percent_change":22,"volume":1189,"transactions":9,"vwap":1108},"2025-12-09",20.917,178100,{"date":1191,"open":824,"high":824,"low":1192,"close":669,"change":22,"percent_change":23,"volume":1193,"transactions":9,"vwap":669},"2025-12-08",20.886,228300,{"date":1195,"open":599,"high":658,"low":599,"close":826,"change":22,"percent_change":23,"volume":1161,"transactions":9,"vwap":826},"2025-12-05",{"date":1197,"open":825,"high":658,"low":815,"close":824,"change":487,"percent_change":256,"volume":1198,"transactions":9,"vwap":824},"2025-12-04",154600,{"date":1200,"open":669,"high":825,"low":669,"close":820,"change":487,"percent_change":256,"volume":1201,"transactions":9,"vwap":820},"2025-12-03",229800,{"date":1203,"open":824,"high":825,"low":599,"close":815,"change":1204,"percent_change":443,"volume":1205,"transactions":9,"vwap":815},"2025-12-02",0.007,159300,{"date":1207,"open":749,"high":749,"low":599,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2025-12-01",20.913,-0.027,-0.13,196100,{"date":1213,"open":658,"high":658,"low":1214,"close":825,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":825},"2025-11-28",20.909,-0.085,-0.4,77200,{"date":1219,"open":749,"high":1220,"low":749,"close":1025,"change":487,"percent_change":256,"volume":1221,"transactions":9,"vwap":1025},"2025-11-26",21.047001,248300,{"date":1223,"open":749,"high":972,"low":1224,"close":960,"change":106,"percent_change":1225,"volume":1226,"transactions":9,"vwap":960},"2025-11-25",20.951,0.29,210800,{"date":1228,"open":824,"high":749,"low":1229,"close":964,"change":188,"percent_change":189,"volume":1230,"transactions":9,"vwap":964},"2025-11-24",20.894,143900,{"date":1232,"open":824,"high":964,"low":820,"close":658,"change":188,"percent_change":189,"volume":1233,"transactions":9,"vwap":658},"2025-11-21",293800,{"date":1235,"open":658,"high":964,"low":826,"close":825,"change":256,"percent_change":257,"volume":1236,"transactions":9,"vwap":825},"2025-11-20",263500,{"date":1238,"open":964,"high":964,"low":826,"close":815,"change":368,"percent_change":22,"volume":1239,"transactions":9,"vwap":815},"2025-11-19",236300,{"date":1241,"open":599,"high":825,"low":599,"close":820,"change":471,"percent_change":472,"volume":1242,"transactions":9,"vwap":820},"2025-11-18",110500,{"date":1244,"open":658,"high":1245,"low":599,"close":826,"change":1246,"percent_change":209,"volume":1247,"transactions":9,"vwap":826},"2025-11-17",20.988,-0.026,128000,{"date":1249,"open":815,"high":964,"low":659,"close":1250,"change":1251,"percent_change":189,"volume":1252,"transactions":9,"vwap":1250},"2025-11-14",20.936,0.011,231300,{"date":1254,"open":694,"high":942,"low":694,"close":820,"change":487,"percent_change":256,"volume":1255,"transactions":9,"vwap":820},"2025-11-13",181000,{"date":1257,"open":815,"high":1258,"low":815,"close":815,"change":375,"percent_change":394,"volume":698,"transactions":9,"vwap":815},"2025-11-12",20.981,{"date":1260,"open":964,"high":964,"low":1261,"close":658,"change":510,"percent_change":361,"volume":1262,"transactions":9,"vwap":658},"2025-11-11",20.919,94900,{"date":1264,"open":824,"high":658,"low":826,"close":820,"change":487,"percent_change":256,"volume":1265,"transactions":9,"vwap":820},"2025-11-10",132400,{"date":1267,"open":824,"high":825,"low":669,"close":815,"change":188,"percent_change":189,"volume":1268,"transactions":9,"vwap":815},"2025-11-07",121200,{"date":1270,"open":825,"high":825,"low":659,"close":826,"change":256,"percent_change":257,"volume":1271,"transactions":9,"vwap":826},"2025-11-06",100700,{"date":1273,"open":599,"high":815,"low":675,"close":669,"change":111,"percent_change":401,"volume":1274,"transactions":9,"vwap":669},"2025-11-05",2322100,{"date":1276,"open":815,"high":824,"low":659,"close":599,"change":256,"percent_change":257,"volume":1277,"transactions":9,"vwap":599},"2025-11-04",120500,{"date":1279,"open":669,"high":1030,"low":648,"close":659,"change":22,"percent_change":23,"volume":1280,"transactions":9,"vwap":659},"2025-11-03",377600,{"date":1282,"open":658,"high":658,"low":659,"close":599,"change":23,"percent_change":920,"volume":1283,"transactions":9,"vwap":599},"2025-10-31",147600,{"date":1285,"open":965,"high":1011,"low":749,"close":953,"change":617,"percent_change":618,"volume":1286,"transactions":9,"vwap":953},"2025-10-30",156000,{"date":1288,"open":1000,"high":1000,"low":965,"close":982,"change":375,"percent_change":394,"volume":845,"transactions":9,"vwap":982},"2025-10-29",{"date":1290,"open":1004,"high":1000,"low":1291,"close":981,"change":471,"percent_change":472,"volume":1292,"transactions":9,"vwap":981},"2025-10-28",21.035,198700,{"date":1294,"open":982,"high":1004,"low":954,"close":976,"change":510,"percent_change":361,"volume":1295,"transactions":9,"vwap":976},"2025-10-27",122400,{"date":1297,"open":1004,"high":1004,"low":965,"close":954,"change":352,"percent_change":352,"volume":1298,"transactions":9,"vwap":954},"2025-10-24",183200,{"date":1300,"open":986,"high":986,"low":965,"close":954,"change":352,"percent_change":352,"volume":950,"transactions":9,"vwap":954},"2025-10-23",{"date":1302,"open":972,"high":972,"low":965,"close":954,"change":352,"percent_change":352,"volume":1174,"transactions":9,"vwap":954},"2025-10-22",{"date":1304,"open":982,"high":1305,"low":965,"close":954,"change":1113,"percent_change":352,"volume":1306,"transactions":9,"vwap":954},"2025-10-21",21.16,271800,{"date":1308,"open":965,"high":1309,"low":964,"close":1310,"change":1311,"percent_change":517,"volume":1005,"transactions":9,"vwap":1310},"2025-10-20",21.065001,21.028999,0.039,{"date":1313,"open":964,"high":1310,"low":964,"close":749,"change":352,"percent_change":352,"volume":1314,"transactions":9,"vwap":749},"2025-10-17",120100,{"date":1316,"open":658,"high":1000,"low":658,"close":749,"change":487,"percent_change":256,"volume":1317,"transactions":9,"vwap":749},"2025-10-16",155300,{"date":1319,"open":964,"high":965,"low":964,"close":955,"change":443,"percent_change":444,"volume":1320,"transactions":9,"vwap":955},"2025-10-15",252200,{"date":1322,"open":960,"high":960,"low":815,"close":1047,"change":1323,"percent_change":257,"volume":1324,"transactions":9,"vwap":1047},"2025-10-14",0.021,495500,{"date":1326,"open":599,"high":948,"low":599,"close":1327,"change":1165,"percent_change":1166,"volume":1328,"transactions":9,"vwap":1327},"2025-10-13",20.934,94200,{"date":1330,"open":948,"high":948,"low":669,"close":599,"change":368,"percent_change":22,"volume":1331,"transactions":9,"vwap":599},"2025-10-10",252100,{"date":1333,"open":815,"high":815,"low":648,"close":660,"change":111,"percent_change":401,"volume":1334,"transactions":9,"vwap":660},"2025-10-09",215000,{"date":1336,"open":964,"high":964,"low":826,"close":838,"change":487,"percent_change":256,"volume":1337,"transactions":9,"vwap":838},"2025-10-08",170400,{"date":1339,"open":826,"high":815,"low":659,"close":826,"change":368,"percent_change":22,"volume":1340,"transactions":9,"vwap":826},"2025-10-07",116400,{"date":1342,"open":658,"high":964,"low":599,"close":838,"change":111,"percent_change":401,"volume":1343,"transactions":9,"vwap":838},"2025-10-06",743700,{"date":1345,"open":820,"high":964,"low":826,"close":820,"change":308,"percent_change":301,"volume":1346,"transactions":9,"vwap":820},"2025-10-03",181900,{"date":1348,"open":815,"high":965,"low":1349,"close":825,"change":256,"percent_change":257,"volume":1350,"transactions":9,"vwap":825},"2025-10-02",20.904,351300,{"date":1352,"open":964,"high":964,"low":599,"close":815,"change":188,"percent_change":189,"volume":1353,"transactions":9,"vwap":815},"2025-10-01",158800,{"date":1355,"open":675,"high":1356,"low":675,"close":826,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":826},"2025-09-30",20.959,-0.11,-0.52,204000,{"date":1361,"open":965,"high":954,"low":1362,"close":960,"change":443,"percent_change":444,"volume":1144,"transactions":9,"vwap":960},"2025-09-29",20.992,{"date":1364,"open":982,"high":977,"low":825,"close":749,"change":352,"percent_change":352,"volume":1365,"transactions":9,"vwap":749},"2025-09-26",337500,{"date":1367,"open":658,"high":1368,"low":658,"close":749,"change":308,"percent_change":301,"volume":1369,"transactions":9,"vwap":749},"2025-09-25",21.063,320400,{"date":1371,"open":965,"high":965,"low":749,"close":1030,"change":1130,"percent_change":-6,"volume":1372,"transactions":9,"vwap":1030},"2025-09-24",103600,{"date":1374,"open":960,"high":954,"low":964,"close":1375,"change":1376,"percent_change":617,"volume":1377,"transactions":9,"vwap":1375},"2025-09-23",21.0060005,-0.009,489300,{"date":1379,"open":982,"high":982,"low":965,"close":1147,"change":22,"percent_change":23,"volume":1380,"transactions":9,"vwap":1147},"2025-09-22",74400,{"date":1382,"open":960,"high":982,"low":965,"close":1291,"change":487,"percent_change":256,"volume":1383,"transactions":9,"vwap":1291},"2025-09-19",411700,{"date":1385,"open":982,"high":982,"low":948,"close":954,"change":368,"percent_change":22,"volume":1386,"transactions":9,"vwap":954},"2025-09-18",264000,{"date":1388,"open":972,"high":997,"low":954,"close":1291,"change":487,"percent_change":256,"volume":1389,"transactions":9,"vwap":1291},"2025-09-17",129700,{"date":1391,"open":965,"high":992,"low":658,"close":954,"change":111,"percent_change":401,"volume":1392,"transactions":9,"vwap":954},"2025-09-16",260500,{"date":1394,"open":986,"high":986,"low":965,"close":982,"change":510,"percent_change":361,"volume":1395,"transactions":9,"vwap":982},"2025-09-15",174900,{"date":1397,"open":982,"high":982,"low":953,"close":1147,"change":586,"percent_change":209,"volume":1398,"transactions":9,"vwap":1147},"2025-09-12",125900,{"date":1400,"open":954,"high":1401,"low":965,"close":982,"change":256,"percent_change":257,"volume":1402,"transactions":9,"vwap":982},"2025-09-11",21.063999,154800,{"date":1404,"open":749,"high":1405,"low":749,"close":960,"change":487,"percent_change":256,"volume":1406,"transactions":9,"vwap":960},"2025-09-10",21.072001,134300,{"date":1408,"open":960,"high":954,"low":964,"close":1147,"change":352,"percent_change":352,"volume":1409,"transactions":9,"vwap":1147},"2025-09-09",304900,{"date":1411,"open":749,"high":954,"low":1412,"close":1147,"change":189,"percent_change":415,"volume":1413,"transactions":9,"vwap":1147},"2025-09-08",20.983,137200,{"date":1415,"open":942,"high":955,"low":837,"close":1035,"change":443,"percent_change":444,"volume":1416,"transactions":9,"vwap":1035},"2025-09-05",100400,{"date":1418,"open":599,"high":825,"low":599,"close":837,"change":443,"percent_change":444,"volume":1419,"transactions":9,"vwap":837},"2025-09-04",126000,{"date":1421,"open":675,"high":815,"low":675,"close":660,"change":933,"percent_change":934,"volume":1422,"transactions":9,"vwap":660},"2025-09-03",118700,{"date":1424,"open":664,"high":659,"low":664,"close":694,"change":111,"percent_change":401,"volume":1425,"transactions":9,"vwap":694},"2025-09-02",102700,{"date":1427,"open":826,"high":826,"low":1428,"close":648,"change":384,"percent_change":1429,"volume":1283,"transactions":9,"vwap":648},"2025-08-29",20.851,-0.5,{"date":1431,"open":749,"high":749,"low":658,"close":1039,"change":487,"percent_change":256,"volume":1432,"transactions":9,"vwap":1039},"2025-08-28",193000,{"date":1434,"open":942,"high":942,"low":599,"close":948,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":948},"2025-08-27",0.024,0.11,115800,{"date":1439,"open":964,"high":948,"low":815,"close":1440,"change":1160,"percent_change":22,"volume":1441,"transactions":9,"vwap":1440},"2025-08-26",20.946,182100,{"date":1443,"open":826,"high":964,"low":826,"close":658,"change":188,"percent_change":189,"volume":1444,"transactions":9,"vwap":658},"2025-08-25",323700,{"date":1446,"open":669,"high":825,"low":1447,"close":825,"change":106,"percent_change":1225,"volume":1448,"transactions":9,"vwap":825},"2025-08-22",20.881,179600,{"date":1450,"open":826,"high":826,"low":694,"close":659,"change":22,"percent_change":23,"volume":894,"transactions":9,"vwap":659},"2025-08-21",{"date":1452,"open":826,"high":826,"low":659,"close":599,"change":188,"percent_change":189,"volume":1453,"transactions":9,"vwap":599},"2025-08-20",560300,{"date":1455,"open":826,"high":826,"low":1112,"close":669,"change":352,"percent_change":352,"volume":1456,"transactions":9,"vwap":669},"2025-08-19",1574800,{"date":1458,"open":815,"high":815,"low":648,"close":669,"change":352,"percent_change":352,"volume":1459,"transactions":9,"vwap":669},"2025-08-18",242000,{"date":1461,"open":675,"high":669,"low":675,"close":669,"change":188,"percent_change":189,"volume":1462,"transactions":9,"vwap":669},"2025-08-15",142800,{"date":1464,"open":826,"high":960,"low":592,"close":659,"change":375,"percent_change":394,"volume":1465,"transactions":9,"vwap":659},"2025-08-14",228600,{"date":1467,"open":815,"high":815,"low":659,"close":826,"change":516,"percent_change":517,"volume":1468,"transactions":9,"vwap":826},"2025-08-13",135600,{"date":1470,"open":694,"high":648,"low":675,"close":648,"change":188,"percent_change":189,"volume":1471,"transactions":9,"vwap":648},"2025-08-12",153300,{"date":1473,"open":659,"high":815,"low":1474,"close":694,"change":188,"percent_change":189,"volume":1475,"transactions":9,"vwap":694},"2025-08-11",20.843,110800,{"date":1477,"open":648,"high":648,"low":670,"close":675,"change":111,"percent_change":401,"volume":1478,"transactions":9,"vwap":675},"2025-08-08",156400,{"date":1480,"open":659,"high":659,"low":676,"close":694,"change":352,"percent_change":352,"volume":1481,"transactions":9,"vwap":694},"2025-08-07",100500,{"date":1483,"open":675,"high":648,"low":592,"close":694,"change":188,"percent_change":189,"volume":1484,"transactions":9,"vwap":694},"2025-08-06",236700,{"date":1486,"open":825,"high":825,"low":670,"close":675,"change":188,"percent_change":189,"volume":1487,"transactions":9,"vwap":675},"2025-08-05",146900,{"date":1489,"open":670,"high":948,"low":391,"close":664,"change":791,"percent_change":792,"volume":1490,"transactions":9,"vwap":664},"2025-08-04",187400,{"date":1492,"open":592,"high":685,"low":400,"close":681,"change":472,"percent_change":1493,"volume":1494,"transactions":9,"vwap":681},"2025-08-01",0.34,144500,{"date":1496,"open":400,"high":400,"low":1497,"close":442,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":442},"2025-07-31",20.729,-0.095,-0.46,80300,{"date":1502,"open":658,"high":658,"low":670,"close":670,"change":586,"percent_change":209,"volume":1503,"transactions":9,"vwap":670},"2025-07-30",149400,{"date":1505,"open":664,"high":694,"low":1506,"close":916,"change":516,"percent_change":517,"volume":1507,"transactions":9,"vwap":916},"2025-07-29",20.821,90000,{"date":1509,"open":670,"high":670,"low":592,"close":701,"change":111,"percent_change":401,"volume":1510,"transactions":9,"vwap":701},"2025-07-28",87100,{"date":1512,"open":670,"high":670,"low":592,"close":690,"change":471,"percent_change":472,"volume":1513,"transactions":9,"vwap":690},"2025-07-25",50600,{"date":1515,"open":670,"high":670,"low":593,"close":652,"change":308,"percent_change":301,"volume":1217,"transactions":9,"vwap":652},"2025-07-24",{"date":1517,"open":675,"high":675,"low":685,"close":690,"change":22,"percent_change":23,"volume":1518,"transactions":9,"vwap":690},"2025-07-23",169000,{"date":1520,"open":585,"high":675,"low":585,"close":676,"change":516,"percent_change":517,"volume":1521,"transactions":9,"vwap":676},"2025-07-22",153000,{"date":1523,"open":670,"high":664,"low":592,"close":681,"change":256,"percent_change":257,"volume":1524,"transactions":9,"vwap":681},"2025-07-21",130800,{"date":1526,"open":652,"high":652,"low":400,"close":593,"change":256,"percent_change":257,"volume":1527,"transactions":9,"vwap":593},"2025-07-18",207400,{"date":1529,"open":414,"high":585,"low":407,"close":875,"change":487,"percent_change":256,"volume":1530,"transactions":9,"vwap":875},"2025-07-17",94400,{"date":1532,"open":391,"high":400,"low":435,"close":400,"change":256,"percent_change":257,"volume":1533,"transactions":9,"vwap":400},"2025-07-16",162300,{"date":1535,"open":414,"high":414,"low":413,"close":391,"change":22,"percent_change":23,"volume":1536,"transactions":9,"vwap":391},"2025-07-15",115300,{"date":1538,"open":551,"high":551,"low":393,"close":400,"change":487,"percent_change":256,"volume":1539,"transactions":9,"vwap":400},"2025-07-14",124000,{"date":1541,"open":400,"high":414,"low":391,"close":463,"change":375,"percent_change":394,"volume":1542,"transactions":9,"vwap":463},"2025-07-11",481600,{"date":1544,"open":400,"high":664,"low":400,"close":593,"change":352,"percent_change":352,"volume":1545,"transactions":9,"vwap":593},"2025-07-10",238900,{"date":1547,"open":414,"high":1548,"low":624,"close":593,"change":933,"percent_change":934,"volume":1549,"transactions":9,"vwap":593},"2025-07-09",20.896,100600,{"date":1551,"open":400,"high":400,"low":1497,"close":391,"change":22,"percent_change":23,"volume":1552,"transactions":9,"vwap":391},"2025-07-08",154500,{"date":1554,"open":433,"high":592,"low":433,"close":400,"change":375,"percent_change":394,"volume":1555,"transactions":9,"vwap":400},"2025-07-07",123200,{"date":1557,"open":433,"high":670,"low":433,"close":585,"change":111,"percent_change":401,"volume":1558,"transactions":9,"vwap":585},"2025-07-03",73100,{"date":1560,"open":407,"high":592,"low":407,"close":592,"change":352,"percent_change":352,"volume":1561,"transactions":9,"vwap":592},"2025-07-02",110200,{"date":1563,"open":670,"high":826,"low":585,"close":592,"change":352,"percent_change":352,"volume":1564,"transactions":9,"vwap":592},"2025-07-01",113700,{"date":1566,"open":664,"high":664,"low":414,"close":592,"change":301,"percent_change":1567,"volume":1568,"transactions":9,"vwap":592},"2025-06-30",-0.34,209000,{"date":1570,"open":694,"high":982,"low":664,"close":648,"change":111,"percent_change":401,"volume":1571,"transactions":9,"vwap":648},"2025-06-27",99900,{"date":1573,"open":670,"high":659,"low":670,"close":659,"change":516,"percent_change":517,"volume":1574,"transactions":9,"vwap":659},"2025-06-26",160300,{"date":1576,"open":551,"high":664,"low":551,"close":664,"change":256,"percent_change":257,"volume":1109,"transactions":9,"vwap":664},"2025-06-25",{"date":1578,"open":815,"high":1170,"low":593,"close":685,"change":189,"percent_change":415,"volume":1579,"transactions":9,"vwap":685},"2025-06-24",63800,{"date":1581,"open":391,"high":551,"low":391,"close":414,"change":516,"percent_change":517,"volume":1582,"transactions":9,"vwap":414},"2025-06-23",67600,{"date":1584,"open":433,"high":1585,"low":523,"close":433,"change":256,"percent_change":257,"volume":1586,"transactions":9,"vwap":433},"2025-06-20",20.739,37700,{"date":1588,"open":585,"high":585,"low":1589,"close":393,"change":111,"percent_change":401,"volume":1590,"transactions":9,"vwap":393},"2025-06-18",20.693,142600,{"date":1592,"open":427,"high":413,"low":485,"close":413,"change":256,"percent_change":257,"volume":1593,"transactions":9,"vwap":413},"2025-06-17",106300,{"date":1595,"open":414,"high":414,"low":1596,"close":421,"change":352,"percent_change":352,"volume":1597,"transactions":9,"vwap":421},"2025-06-16",20.681,134800,{"date":1599,"open":348,"high":413,"low":348,"close":421,"change":22,"percent_change":23,"volume":1600,"transactions":9,"vwap":421},"2025-06-13",29500,{"date":1602,"open":551,"high":551,"low":1596,"close":413,"change":106,"percent_change":1225,"volume":1603,"transactions":9,"vwap":413},"2025-06-12",95200,{"date":1605,"open":348,"high":427,"low":348,"close":485,"change":188,"percent_change":189,"volume":1606,"transactions":9,"vwap":485},"2025-06-11",120700,{"date":1608,"open":382,"high":529,"low":1609,"close":529,"change":516,"percent_change":517,"volume":1610,"transactions":9,"vwap":529},"2025-06-10",20.613,144700,{"date":1612,"open":331,"high":529,"low":333,"close":348,"change":471,"percent_change":472,"volume":1613,"transactions":9,"vwap":348},"2025-06-09",90800,{"date":1615,"open":529,"high":529,"low":330,"close":1616,"change":308,"percent_change":301,"volume":1617,"transactions":9,"vwap":1616},"2025-06-06",20.595,695400,{"date":1619,"open":322,"high":382,"low":322,"close":348,"change":256,"percent_change":257,"volume":1620,"transactions":9,"vwap":348},"2025-06-05",58200,{"date":1622,"open":298,"high":381,"low":298,"close":298,"change":188,"percent_change":189,"volume":1623,"transactions":9,"vwap":298},"2025-06-04",54400,{"date":1625,"open":1626,"high":1627,"low":1626,"close":330,"change":111,"percent_change":401,"volume":1628,"transactions":9,"vwap":330},"2025-06-03",20.55,20.625,82800,{"date":1630,"open":1631,"high":1632,"low":1631,"close":298,"change":22,"percent_change":23,"volume":1633,"transactions":9,"vwap":298},"2025-06-02",20.51,20.615,100800,{"date":1635,"open":358,"high":358,"low":333,"close":348,"change":741,"percent_change":745,"volume":1510,"transactions":9,"vwap":348},"2025-05-30",{"date":1637,"open":381,"high":486,"low":381,"close":523,"change":256,"percent_change":257,"volume":1638,"transactions":9,"vwap":523},"2025-05-29",117400,{"date":1640,"open":348,"high":485,"low":348,"close":529,"change":352,"percent_change":352,"volume":1641,"transactions":9,"vwap":529},"2025-05-28",129200,{"date":1643,"open":382,"high":529,"low":333,"close":529,"change":791,"percent_change":792,"volume":1644,"transactions":9,"vwap":529},"2025-05-27",119100,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1632,"change":791,"percent_change":792,"volume":1398,"transactions":9,"vwap":1632},"2025-05-23",21.26,20.599,{"date":1650,"open":330,"high":1616,"low":1626,"close":330,"change":111,"percent_change":401,"volume":1651,"transactions":9,"vwap":330},"2025-05-22",90300,{"date":1653,"open":330,"high":348,"low":333,"close":298,"change":617,"percent_change":618,"volume":1654,"transactions":9,"vwap":298},"2025-05-21",81100,{"date":1656,"open":358,"high":382,"low":340,"close":381,"change":111,"percent_change":401,"volume":1657,"transactions":9,"vwap":381},"2025-05-20",200000,{"date":1659,"open":485,"high":648,"low":1660,"close":382,"change":188,"percent_change":189,"volume":1661,"transactions":9,"vwap":382},"2025-05-19",20.53,208100,{"date":1663,"open":529,"high":529,"low":358,"close":381,"change":791,"percent_change":792,"volume":1664,"transactions":9,"vwap":381},"2025-05-16",57700,{"date":1666,"open":332,"high":340,"low":332,"close":1616,"change":791,"percent_change":792,"volume":1667,"transactions":9,"vwap":1616},"2025-05-15",143000,{"date":1669,"open":330,"high":1670,"low":1626,"close":332,"change":22,"percent_change":23,"volume":1671,"transactions":9,"vwap":332},"2025-05-14",20.585,239100,{"date":1673,"open":331,"high":331,"low":333,"close":330,"change":111,"percent_change":401,"volume":1674,"transactions":9,"vwap":330},"2025-05-13",105400,{"date":1676,"open":330,"high":358,"low":333,"close":298,"change":1677,"percent_change":256,"volume":1678,"transactions":9,"vwap":298},"2025-05-12",0.004,1165600,{"date":1680,"open":529,"high":529,"low":330,"close":1681,"change":1682,"percent_change":944,"volume":1683,"transactions":9,"vwap":1681},"2025-05-09",20.586,-0.064,59500,{"date":1685,"open":348,"high":485,"low":371,"close":529,"change":256,"percent_change":257,"volume":1686,"transactions":9,"vwap":529},"2025-05-08",73400,{"date":1688,"open":523,"high":523,"low":348,"close":381,"change":188,"percent_change":189,"volume":1689,"transactions":9,"vwap":381},"2025-05-07",62900,{"date":1691,"open":358,"high":358,"low":1692,"close":358,"change":352,"percent_change":352,"volume":1693,"transactions":9,"vwap":358},"2025-05-06",20.567,94300,{"date":1695,"open":333,"high":485,"low":333,"close":358,"change":188,"percent_change":189,"volume":1696,"transactions":9,"vwap":358},"2025-05-05",175900,{"date":1698,"open":330,"high":358,"low":1699,"close":348,"change":401,"percent_change":723,"volume":1700,"transactions":9,"vwap":348},"2025-05-02",20.402,98700,{"date":1702,"open":407,"high":407,"low":382,"close":485,"change":617,"percent_change":618,"volume":1703,"transactions":9,"vwap":485},"2025-05-01",104700,{"date":1705,"open":676,"high":676,"low":382,"close":421,"change":741,"percent_change":745,"volume":1706,"transactions":9,"vwap":421},"2025-04-30",56600,{"date":1708,"open":391,"high":414,"low":433,"close":400,"change":256,"percent_change":257,"volume":1709,"transactions":9,"vwap":400},"2025-04-29",47900,{"date":1711,"open":1712,"high":407,"low":1713,"close":391,"change":188,"percent_change":189,"volume":1714,"transactions":9,"vwap":391},"2025-04-28",20.734,20.721,56900,{"date":1716,"open":393,"high":391,"low":427,"close":433,"change":605,"percent_change":606,"volume":1359,"transactions":9,"vwap":433},"2025-04-25",{"date":1718,"open":358,"high":427,"low":358,"close":493,"change":709,"percent_change":141,"volume":1719,"transactions":9,"vwap":493},"2025-04-24",145400,{"date":1721,"open":298,"high":486,"low":298,"close":348,"change":188,"percent_change":189,"volume":1419,"transactions":9,"vwap":348},"2025-04-23",{"date":178,"open":358,"high":381,"low":331,"close":331,"change":22,"percent_change":23,"volume":1723,"transactions":9,"vwap":331},147400]