[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLOA":3,"homepage-market-summary":29,"stock-historical-CLOA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLOA","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},"BlackRock ETF Trust II iShares AAA CLO Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6852,2.4261,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},51.782,51.78,51.79,51.73,0.052,0.1,642670.037513,52.049999,51.53,482180.73734731873,48.5,934,{"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":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},51.41,433299,158154065.074177,0.51,"2025-04-22",[181,184,193,203,213,223,231,237,246,252,259,266,272,281,289,296,304,312,316,324,331,337,344,353,360,366,371,377,382,387,393,398,403,408,414,420,425,430,436,442,448,452,457,462,469,476,484,489,494,499,506,511,516,521,526,532,537,542,548,553,557,560,563,566,571,579,586,589,592,595,598,602,605,608,611,615,618,621,624,627,630,633,637,640,643,646,649,654,658,661,665,670,674,677,680,684,688,692,697,702,705,708,712,717,720,723,726,731,734,737,741,746,749,752,755,758,761,764,767,770,773,777,781,785,789,794,799,804,810,813,818,821,824,827,833,837,840,844,847,851,854,859,867,873,876,884,889,893,899,903,909,915,918,921,924,928,931,934,937,941,944,947,950,953,957,960,963,967,970,974,979,983,987,990,994,999,1002,1005,1008,1011,1015,1018,1021,1024,1027,1031,1034,1037,1040,1043,1046,1049,1052,1056,1060,1065,1070,1077,1081,1084,1087,1090,1093,1097,1100,1103,1107,1110,1113,1115,1118,1123,1129,1132,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1175,1178,1181,1185,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1219,1223,1227,1232,1235,1238,1241,1244,1247,1251,1255,1258,1262,1266,1269,1272,1275,1278,1281,1285,1288,1291,1294,1298,1303,1306,1309,1313,1316,1319,1322,1327,1331,1336,1339,1342,1345,1348,1353,1358,1361,1365,1368,1371,1374,1377,1379,1382,1385,1388,1391,1394,1397,1399,1403,1407,1410,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1444,1448,1452,1455,1458,1461,1464,1467,1470,1474,1477,1480,1484,1487,1490,1494,1497,1500,1503,1506,1509,1512,1516,1519,1522,1525,1528,1531,1535,1538,1541,1544,1547,1550,1553,1557,1560,1564,1567,1570,1573,1576,1579,1582,1585,1588,1592,1596,1600,1604,1608,1611,1614,1617,1620,1623,1629],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2473,51.7701,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",51.8,51.68,-0.1522,-0.29,625222.151323,2258,51.7174,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",51.94,51.87,51.8822,-0.0628,-0.12,774602.525685,2955,51.9119,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":111,"volume":210,"transactions":211,"vwap":212},"2026-09-29",51.98,51.985,51.92,51.945,-0.005,688451.239084,2357,51.9437,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",51.97,52,51.95,-0.03,-0.06,620062.416752,1955,51.9695,{"date":224,"open":215,"high":216,"low":225,"close":205,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",51.965,0.01,0.02,536856.284856,1584,51.9853,{"date":232,"open":205,"high":216,"low":217,"close":215,"change":233,"percent_change":226,"volume":234,"transactions":235,"vwap":236},"2026-09-24",0.0045,875945.536643,1992,51.9784,{"date":238,"open":195,"high":239,"low":195,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",51.99,51.9655,0.0255,0.05,480739.942224,2171,51.9578,{"date":247,"open":217,"high":248,"low":207,"close":195,"change":209,"percent_change":111,"volume":249,"transactions":250,"vwap":251},"2026-09-22",51.96,849512.091952,1752,51.9365,{"date":253,"open":195,"high":248,"low":254,"close":208,"change":255,"percent_change":226,"volume":256,"transactions":257,"vwap":258},"2026-09-21",51.93,0.005,1121322.998159,1664,51.9533,{"date":260,"open":261,"high":195,"low":207,"close":195,"change":227,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",51.935,0.04,219034.938552,1143,51.9339,{"date":267,"open":207,"high":254,"low":268,"close":207,"change":226,"percent_change":227,"volume":269,"transactions":270,"vwap":271},"2026-09-17",51.9,423358.762503,1617,51.914,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",51.89,51.91,0.015,0.03,208941.537515,1199,51.8988,{"date":282,"open":274,"high":275,"low":283,"close":284,"change":285,"percent_change":242,"volume":286,"transactions":287,"vwap":288},"2026-09-15",51.88,51.895,0.025,379962.937821,1331,51.8926,{"date":290,"open":274,"high":268,"low":291,"close":196,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",51.8658,0,356823.159412,1395,51.8803,{"date":297,"open":298,"high":196,"low":299,"close":196,"change":300,"percent_change":242,"volume":301,"transactions":302,"vwap":303},"2026-09-11",51.86,51.85,0.024,485793.487263,1177,51.8632,{"date":305,"open":283,"high":283,"low":306,"close":307,"change":308,"percent_change":218,"volume":309,"transactions":310,"vwap":311},"2026-09-10",51.84,51.846,-0.014,321947.128154,1437,51.8485,{"date":313,"open":306,"high":196,"low":306,"close":298,"change":227,"percent_change":262,"volume":314,"transactions":315,"vwap":299},"2026-09-09",235002.238413,1190,{"date":317,"open":299,"high":299,"low":318,"close":306,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",51.83,-0.02,-0.04,336143.240147,1661,51.8362,{"date":325,"open":299,"high":298,"low":306,"close":298,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-04",0.035,0.07,430008.947593,2733,51.8505,{"date":332,"open":186,"high":318,"low":19,"close":333,"change":277,"percent_change":106,"volume":334,"transactions":335,"vwap":336},"2026-09-03",51.825,661992.029858,2403,51.8143,{"date":338,"open":339,"high":339,"low":18,"close":340,"change":341,"percent_change":226,"volume":342,"transactions":343,"vwap":340},"2026-09-02",51.82,51.795,0.0077,751139.606243,1803,{"date":345,"open":339,"high":339,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-01",51.77,51.7873,-0.1996,-0.38,355639.144435,1712,51.7946,{"date":354,"open":239,"high":216,"low":215,"close":355,"change":356,"percent_change":227,"volume":357,"transactions":358,"vwap":359},"2026-08-31",51.9869,0.0119,445327.032716,1243,51.9814,{"date":361,"open":215,"high":239,"low":248,"close":362,"change":292,"percent_change":292,"volume":363,"transactions":364,"vwap":365},"2026-08-28",51.975,375214.326194,1317,51.9749,{"date":367,"open":248,"high":205,"low":248,"close":362,"change":227,"percent_change":262,"volume":368,"transactions":369,"vwap":370},"2026-08-27",266980.410262,1149,51.9672,{"date":372,"open":195,"high":225,"low":195,"close":373,"change":276,"percent_change":277,"volume":374,"transactions":375,"vwap":376},"2026-08-26",51.955,163743.904163,1115,51.9498,{"date":378,"open":248,"high":248,"low":195,"close":195,"change":255,"percent_change":226,"volume":379,"transactions":380,"vwap":381},"2026-08-25",276578.336794,1432,51.9459,{"date":383,"open":207,"high":195,"low":275,"close":261,"change":276,"percent_change":277,"volume":384,"transactions":385,"vwap":386},"2026-08-24",1028135.016055,1622,51.9197,{"date":388,"open":275,"high":254,"low":389,"close":207,"change":277,"percent_change":106,"volume":390,"transactions":391,"vwap":392},"2026-08-21",51.902,454762.065623,1809,51.9172,{"date":394,"open":207,"high":254,"low":274,"close":274,"change":226,"percent_change":227,"volume":395,"transactions":396,"vwap":397},"2026-08-20",385333.77219,1757,51.9066,{"date":399,"open":268,"high":275,"low":196,"close":283,"change":226,"percent_change":227,"volume":400,"transactions":401,"vwap":402},"2026-08-19",990491.553306,1944,51.884,{"date":404,"open":275,"high":275,"low":196,"close":196,"change":209,"percent_change":111,"volume":405,"transactions":406,"vwap":407},"2026-08-18",280573.807264,1228,51.8778,{"date":409,"open":196,"high":274,"low":298,"close":410,"change":226,"percent_change":227,"volume":411,"transactions":412,"vwap":413},"2026-08-17",51.875,421521.084681,1264,51.8687,{"date":415,"open":196,"high":274,"low":318,"close":416,"change":255,"percent_change":226,"volume":417,"transactions":418,"vwap":419},"2026-08-14",51.865,450659.448009,1559,51.8625,{"date":421,"open":306,"high":196,"low":306,"close":298,"change":227,"percent_change":262,"volume":422,"transactions":423,"vwap":424},"2026-08-13",455531.671917,1888,51.8554,{"date":426,"open":306,"high":299,"low":318,"close":306,"change":255,"percent_change":226,"volume":427,"transactions":428,"vwap":429},"2026-08-12",335173.708525,1479,51.8392,{"date":431,"open":306,"high":299,"low":339,"close":432,"change":285,"percent_change":242,"volume":433,"transactions":434,"vwap":435},"2026-08-11",51.835,354121.266604,1659,51.8304,{"date":437,"open":318,"high":306,"low":438,"close":438,"change":209,"percent_change":111,"volume":439,"transactions":440,"vwap":441},"2026-08-10",51.81,233063.914633,2100,51.8254,{"date":443,"open":306,"high":306,"low":438,"close":444,"change":209,"percent_change":111,"volume":445,"transactions":446,"vwap":447},"2026-08-07",51.815,239331.258963,1694,51.8262,{"date":449,"open":306,"high":306,"low":186,"close":339,"change":227,"percent_change":262,"volume":450,"transactions":385,"vwap":451},"2026-08-06",232356.372335,51.8189,{"date":453,"open":306,"high":306,"low":18,"close":186,"change":319,"percent_change":320,"volume":454,"transactions":455,"vwap":456},"2026-08-05",529826.974667,1984,51.7981,{"date":458,"open":18,"high":339,"low":18,"close":339,"change":277,"percent_change":106,"volume":459,"transactions":460,"vwap":461},"2026-08-04",300801.608079,2139,51.8106,{"date":463,"open":339,"high":306,"low":346,"close":19,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",-0.205,-0.39,449138.418593,2586,51.7887,{"date":470,"open":239,"high":216,"low":206,"close":471,"change":472,"percent_change":227,"volume":473,"transactions":474,"vwap":475},"2026-07-31",51.995,0.0103,225370.066779,1512,51.9942,{"date":477,"open":239,"high":239,"low":478,"close":479,"change":480,"percent_change":226,"volume":481,"transactions":482,"vwap":483},"2026-07-30",51.9623,51.9847,0.0047,373668.505497,1971,51.9846,{"date":485,"open":205,"high":239,"low":195,"close":205,"change":326,"percent_change":327,"volume":486,"transactions":487,"vwap":488},"2026-07-29",343275.435556,1720,51.9597,{"date":490,"open":275,"high":215,"low":268,"close":208,"change":277,"percent_change":106,"volume":491,"transactions":492,"vwap":493},"2026-07-28",1373506.791149,1952,51.9536,{"date":495,"open":207,"high":261,"low":275,"close":496,"change":292,"percent_change":292,"volume":497,"transactions":498,"vwap":386},"2026-07-27",51.915,171765.200793,1359,{"date":500,"open":274,"high":254,"low":283,"close":496,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-24",0.045,0.09,334326.12924,1838,51.9047,{"date":507,"open":274,"high":268,"low":416,"close":196,"change":292,"percent_change":292,"volume":508,"transactions":509,"vwap":510},"2026-07-23",373790.041541,2023,51.8791,{"date":512,"open":274,"high":274,"low":196,"close":196,"change":226,"percent_change":227,"volume":513,"transactions":514,"vwap":515},"2026-07-22",258177.265157,1350,51.8776,{"date":517,"open":274,"high":274,"low":299,"close":298,"change":111,"percent_change":319,"volume":518,"transactions":519,"vwap":520},"2026-07-21",573771.057744,2120,51.8662,{"date":522,"open":274,"high":274,"low":298,"close":196,"change":255,"percent_change":226,"volume":523,"transactions":524,"vwap":525},"2026-07-20",298384.194101,1870,51.8749,{"date":527,"open":298,"high":274,"low":528,"close":416,"change":285,"percent_change":242,"volume":529,"transactions":530,"vwap":531},"2026-07-17",51.855,319575.296453,1464,51.8719,{"date":533,"open":274,"high":274,"low":306,"close":306,"change":218,"percent_change":219,"volume":534,"transactions":535,"vwap":536},"2026-07-16",338674.810698,1319,51.8598,{"date":538,"open":318,"high":283,"low":318,"close":196,"change":326,"percent_change":327,"volume":539,"transactions":540,"vwap":541},"2026-07-15",310377.877106,1708,51.8634,{"date":543,"open":339,"high":528,"low":544,"close":432,"change":276,"percent_change":277,"volume":545,"transactions":546,"vwap":547},"2026-07-14",51.8145,298795.384209,1352,51.8384,{"date":549,"open":306,"high":299,"low":438,"close":339,"change":226,"percent_change":227,"volume":550,"transactions":551,"vwap":552},"2026-07-13",326168.684481,1569,51.8305,{"date":554,"open":438,"high":306,"low":555,"close":438,"change":227,"percent_change":262,"volume":556,"transactions":9,"vwap":438},"2026-07-10",51.805,329600,{"date":558,"open":19,"high":438,"low":18,"close":19,"change":226,"percent_change":227,"volume":559,"transactions":9,"vwap":19},"2026-07-09",202500,{"date":561,"open":186,"high":186,"low":18,"close":18,"change":292,"percent_change":292,"volume":562,"transactions":9,"vwap":18},"2026-07-08",310900,{"date":564,"open":346,"high":340,"low":346,"close":18,"change":226,"percent_change":227,"volume":565,"transactions":9,"vwap":18},"2026-07-07",197400,{"date":567,"open":438,"high":438,"low":568,"close":346,"change":569,"percent_change":226,"volume":570,"transactions":9,"vwap":346},"2026-07-06",51.76,0.004,1061600,{"date":572,"open":573,"high":340,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-02",51.75,51.74,51.766,0.041,0.08,367200,{"date":580,"open":346,"high":19,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-01",51.72,51.725,-0.185,-0.36,547000,{"date":587,"open":217,"high":217,"low":275,"close":275,"change":319,"percent_change":320,"volume":588,"transactions":9,"vwap":275},"2026-06-30",1507100,{"date":590,"open":248,"high":248,"low":275,"close":254,"change":226,"percent_change":227,"volume":591,"transactions":9,"vwap":254},"2026-06-29",344300,{"date":593,"open":217,"high":217,"low":275,"close":207,"change":226,"percent_change":227,"volume":594,"transactions":9,"vwap":207},"2026-06-26",290000,{"date":596,"open":207,"high":195,"low":402,"close":275,"change":255,"percent_change":226,"volume":597,"transactions":9,"vwap":275},"2026-06-25",243500,{"date":599,"open":207,"high":207,"low":196,"close":600,"change":111,"percent_change":319,"volume":601,"transactions":9,"vwap":600},"2026-06-24",51.905,284200,{"date":603,"open":274,"high":195,"low":283,"close":496,"change":209,"percent_change":111,"volume":604,"transactions":9,"vwap":496},"2026-06-23",188300,{"date":606,"open":215,"high":215,"low":283,"close":207,"change":501,"percent_change":502,"volume":607,"transactions":9,"vwap":207},"2026-06-22",272500,{"date":609,"open":196,"high":207,"low":196,"close":410,"change":226,"percent_change":227,"volume":610,"transactions":9,"vwap":410},"2026-06-18",194500,{"date":612,"open":306,"high":274,"low":306,"close":416,"change":613,"percent_change":218,"volume":614,"transactions":9,"vwap":416},"2026-06-17",-0.015,323200,{"date":616,"open":217,"high":217,"low":299,"close":283,"change":276,"percent_change":277,"volume":617,"transactions":9,"vwap":283},"2026-06-16",336400,{"date":619,"open":283,"high":283,"low":299,"close":416,"change":255,"percent_change":226,"volume":620,"transactions":9,"vwap":416},"2026-06-15",413000,{"date":622,"open":306,"high":410,"low":306,"close":298,"change":226,"percent_change":227,"volume":623,"transactions":9,"vwap":298},"2026-06-12",504400,{"date":625,"open":298,"high":416,"low":339,"close":299,"change":227,"percent_change":262,"volume":626,"transactions":9,"vwap":299},"2026-06-11",294000,{"date":628,"open":318,"high":299,"low":339,"close":318,"change":292,"percent_change":292,"volume":629,"transactions":9,"vwap":318},"2026-06-10",270900,{"date":631,"open":339,"high":299,"low":339,"close":318,"change":613,"percent_change":218,"volume":632,"transactions":9,"vwap":318},"2026-06-09",291100,{"date":634,"open":306,"high":298,"low":318,"close":635,"change":227,"percent_change":262,"volume":636,"transactions":9,"vwap":635},"2026-06-08",51.845,297300,{"date":638,"open":298,"high":298,"low":339,"close":333,"change":255,"percent_change":226,"volume":639,"transactions":9,"vwap":333},"2026-06-05",256500,{"date":641,"open":306,"high":299,"low":555,"close":339,"change":255,"percent_change":226,"volume":642,"transactions":9,"vwap":339},"2026-06-04",602900,{"date":644,"open":318,"high":306,"low":186,"close":444,"change":226,"percent_change":227,"volume":645,"transactions":9,"vwap":444},"2026-06-03",384800,{"date":647,"open":339,"high":306,"low":186,"close":555,"change":226,"percent_change":227,"volume":648,"transactions":9,"vwap":555},"2026-06-02",436600,{"date":650,"open":318,"high":306,"low":651,"close":340,"change":652,"percent_change":349,"volume":653,"transactions":9,"vwap":340},"2026-06-01",51.785,-0.195,752300,{"date":655,"open":656,"high":656,"low":239,"close":239,"change":209,"percent_change":111,"volume":657,"transactions":9,"vwap":239},"2026-05-29",52.0099983,417000,{"date":659,"open":216,"high":216,"low":215,"close":471,"change":226,"percent_change":227,"volume":660,"transactions":9,"vwap":471},"2026-05-28",273300,{"date":662,"open":205,"high":239,"low":215,"close":206,"change":663,"percent_change":-6,"volume":664,"transactions":9,"vwap":206},"2026-05-27",-0.001,240900,{"date":666,"open":216,"high":216,"low":225,"close":667,"change":668,"percent_change":111,"volume":669,"transactions":9,"vwap":667},"2026-05-26",51.986,-0.004,430600,{"date":671,"open":217,"high":239,"low":217,"close":239,"change":106,"percent_change":672,"volume":673,"transactions":9,"vwap":239},"2026-05-22",0.12,201600,{"date":675,"open":275,"high":248,"low":275,"close":254,"change":226,"percent_change":227,"volume":676,"transactions":9,"vwap":254},"2026-05-21",267300,{"date":678,"open":195,"high":195,"low":496,"close":207,"change":209,"percent_change":111,"volume":679,"transactions":9,"vwap":207},"2026-05-20",669200,{"date":681,"open":217,"high":217,"low":600,"close":682,"change":276,"percent_change":277,"volume":683,"transactions":9,"vwap":682},"2026-05-19",51.925,222200,{"date":685,"open":275,"high":686,"low":275,"close":275,"change":292,"percent_change":292,"volume":687,"transactions":9,"vwap":275},"2026-05-18",51.939,320800,{"date":689,"open":248,"high":690,"low":274,"close":275,"change":227,"percent_change":262,"volume":691,"transactions":9,"vwap":275},"2026-05-15",51.966,1400600,{"date":693,"open":207,"high":694,"low":274,"close":274,"change":695,"percent_change":-6,"volume":696,"transactions":9,"vwap":274},"2026-05-14",51.927,-0.002,302800,{"date":698,"open":274,"high":254,"low":283,"close":699,"change":700,"percent_change":319,"volume":701,"transactions":9,"vwap":699},"2026-05-13",51.892,-0.008,265000,{"date":703,"open":196,"high":268,"low":196,"close":268,"change":227,"percent_change":262,"volume":704,"transactions":9,"vwap":268},"2026-05-12",221700,{"date":706,"open":268,"high":268,"low":298,"close":283,"change":255,"percent_change":226,"volume":707,"transactions":9,"vwap":283},"2026-05-11",1168500,{"date":709,"open":207,"high":207,"low":299,"close":410,"change":710,"percent_change":327,"volume":711,"transactions":9,"vwap":410},"2026-05-08",0.038,431400,{"date":713,"open":196,"high":196,"low":318,"close":714,"change":715,"percent_change":292,"volume":716,"transactions":9,"vwap":714},"2026-05-07",51.837,0.002,384100,{"date":718,"open":298,"high":298,"low":339,"close":432,"change":226,"percent_change":227,"volume":719,"transactions":9,"vwap":432},"2026-05-06",278100,{"date":721,"open":306,"high":306,"low":186,"close":333,"change":326,"percent_change":327,"volume":722,"transactions":9,"vwap":333},"2026-05-05",247700,{"date":724,"open":19,"high":318,"low":19,"close":19,"change":111,"percent_change":319,"volume":725,"transactions":9,"vwap":19},"2026-05-04",311400,{"date":727,"open":339,"high":339,"low":18,"close":186,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":186},"2026-05-01",-0.175,-0.34,464300,{"date":732,"open":248,"high":206,"low":217,"close":362,"change":262,"percent_change":577,"volume":733,"transactions":9,"vwap":362},"2026-04-30",251500,{"date":735,"open":207,"high":248,"low":207,"close":261,"change":226,"percent_change":227,"volume":736,"transactions":9,"vwap":261},"2026-04-29",519800,{"date":738,"open":248,"high":248,"low":600,"close":682,"change":739,"percent_change":227,"volume":740,"transactions":9,"vwap":682},"2026-04-28",0.009,259100,{"date":742,"open":275,"high":373,"low":274,"close":743,"change":744,"percent_change":227,"volume":745,"transactions":9,"vwap":743},"2026-04-27",51.916,0.011,377500,{"date":747,"open":283,"high":207,"low":283,"close":600,"change":277,"percent_change":106,"volume":748,"transactions":9,"vwap":600},"2026-04-24",457800,{"date":750,"open":298,"high":284,"low":298,"close":410,"change":276,"percent_change":277,"volume":751,"transactions":9,"vwap":410},"2026-04-23",408500,{"date":753,"open":275,"high":275,"low":299,"close":298,"change":276,"percent_change":277,"volume":754,"transactions":9,"vwap":298},"2026-04-22",761900,{"date":756,"open":268,"high":268,"low":318,"close":635,"change":226,"percent_change":227,"volume":757,"transactions":9,"vwap":635},"2026-04-21",227400,{"date":759,"open":274,"high":274,"low":339,"close":432,"change":319,"percent_change":320,"volume":760,"transactions":9,"vwap":432},"2026-04-20",314700,{"date":762,"open":299,"high":298,"low":339,"close":528,"change":277,"percent_change":106,"volume":763,"transactions":9,"vwap":528},"2026-04-17",490500,{"date":765,"open":186,"high":318,"low":19,"close":333,"change":326,"percent_change":327,"volume":766,"transactions":9,"vwap":333},"2026-04-16",571100,{"date":768,"open":18,"high":186,"low":18,"close":19,"change":255,"percent_change":226,"volume":769,"transactions":9,"vwap":19},"2026-04-15",684000,{"date":771,"open":346,"high":186,"low":346,"close":651,"change":326,"percent_change":327,"volume":772,"transactions":9,"vwap":651},"2026-04-14",215200,{"date":774,"open":20,"high":18,"low":20,"close":573,"change":775,"percent_change":277,"volume":776,"transactions":9,"vwap":573},"2026-04-13",0.013,922100,{"date":778,"open":19,"high":19,"low":20,"close":779,"change":715,"percent_change":292,"volume":780,"transactions":9,"vwap":779},"2026-04-10",51.737,559600,{"date":782,"open":573,"high":18,"low":581,"close":783,"change":255,"percent_change":226,"volume":784,"transactions":9,"vwap":783},"2026-04-09",51.735,526600,{"date":786,"open":787,"high":568,"low":187,"close":20,"change":326,"percent_change":327,"volume":788,"transactions":9,"vwap":20},"2026-04-08",51.71,595200,{"date":790,"open":568,"high":568,"low":791,"close":792,"change":111,"percent_change":319,"volume":793,"transactions":9,"vwap":792},"2026-04-07",51.69,51.695,516200,{"date":795,"open":796,"high":582,"low":791,"close":797,"change":111,"percent_change":319,"volume":798,"transactions":9,"vwap":797},"2026-04-06",51.7,51.705,454600,{"date":800,"open":801,"high":20,"low":801,"close":802,"change":285,"percent_change":242,"volume":803,"transactions":9,"vwap":802},"2026-04-02",51.66,51.715,421700,{"date":805,"open":806,"high":791,"low":806,"close":791,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":791},"2026-04-01",51.63,-0.145,-0.28,345800,{"date":811,"open":339,"high":298,"low":339,"close":432,"change":227,"percent_change":262,"volume":812,"transactions":9,"vwap":432},"2026-03-31",567000,{"date":814,"open":306,"high":815,"low":187,"close":444,"change":320,"percent_change":816,"volume":817,"transactions":9,"vwap":444},"2026-03-30",51.859,-0.08,748300,{"date":819,"open":283,"high":283,"low":186,"close":528,"change":292,"percent_change":292,"volume":820,"transactions":9,"vwap":528},"2026-03-27",637400,{"date":822,"open":274,"high":274,"low":318,"close":528,"change":292,"percent_change":292,"volume":823,"transactions":9,"vwap":528},"2026-03-26",788500,{"date":825,"open":196,"high":410,"low":444,"close":528,"change":292,"percent_change":292,"volume":826,"transactions":9,"vwap":528},"2026-03-25",1245500,{"date":828,"open":18,"high":283,"low":829,"close":528,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":528},"2026-03-24",51.775,0.055,0.11,7416800,{"date":834,"open":346,"high":438,"low":835,"close":186,"change":242,"percent_change":22,"volume":836,"transactions":9,"vwap":186},"2026-03-23",51.711,736100,{"date":838,"open":186,"high":438,"low":791,"close":573,"change":276,"percent_change":277,"volume":839,"transactions":9,"vwap":573},"2026-03-20",646100,{"date":841,"open":787,"high":573,"low":842,"close":783,"change":226,"percent_change":227,"volume":843,"transactions":9,"vwap":783},"2026-03-19",51.694,765500,{"date":845,"open":19,"high":19,"low":802,"close":582,"change":319,"percent_change":320,"volume":846,"transactions":9,"vwap":582},"2026-03-18",391500,{"date":848,"open":581,"high":346,"low":581,"close":849,"change":262,"percent_change":577,"volume":850,"transactions":9,"vwap":849},"2026-03-17",51.745,295300,{"date":852,"open":20,"high":568,"low":187,"close":797,"change":227,"percent_change":262,"volume":853,"transactions":9,"vwap":797},"2026-03-16",458900,{"date":855,"open":806,"high":568,"low":806,"close":856,"change":857,"percent_change":262,"volume":858,"transactions":9,"vwap":856},"2026-03-13",51.685,0.022,379900,{"date":860,"open":861,"high":573,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-03-12",51.67,51.615,51.663,-0.05,-0.1,706800,{"date":868,"open":869,"high":20,"low":806,"close":870,"change":871,"percent_change":22,"volume":872,"transactions":9,"vwap":870},"2026-03-11",51.65,51.713,0.053,304400,{"date":874,"open":875,"high":791,"low":875,"close":801,"change":569,"percent_change":226,"volume":578,"transactions":9,"vwap":801},"2026-03-10",51.62,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":106,"volume":883,"transactions":9,"vwap":881},"2026-03-09",51.61,51.665,51.56,51.656,0.031,442400,{"date":885,"open":187,"high":187,"low":886,"close":887,"change":292,"percent_change":292,"volume":888,"transactions":9,"vwap":887},"2026-03-06",51.57,51.625,717100,{"date":890,"open":891,"high":861,"low":892,"close":887,"change":319,"percent_change":320,"volume":740,"transactions":9,"vwap":887},"2026-03-05",51.6,51.599,{"date":894,"open":806,"high":869,"low":895,"close":896,"change":897,"percent_change":816,"volume":898,"transactions":9,"vwap":896},"2026-03-04",51.585,51.645,-0.039,321100,{"date":900,"open":875,"high":791,"low":862,"close":901,"change":710,"percent_change":327,"volume":902,"transactions":9,"vwap":901},"2026-03-03",51.684,236100,{"date":904,"open":806,"high":187,"low":25,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-03-02",51.646,-0.157,-0.3,449200,{"date":910,"open":283,"high":268,"low":19,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-02-27",51.803,-0.087,-0.17,731300,{"date":916,"open":274,"high":207,"low":283,"close":274,"change":209,"percent_change":111,"volume":917,"transactions":9,"vwap":274},"2026-02-26",501600,{"date":919,"open":275,"high":254,"low":283,"close":284,"change":292,"percent_change":292,"volume":920,"transactions":9,"vwap":284},"2026-02-25",543600,{"date":922,"open":254,"high":254,"low":283,"close":284,"change":226,"percent_change":227,"volume":923,"transactions":9,"vwap":284},"2026-02-24",340700,{"date":925,"open":268,"high":275,"low":283,"close":926,"change":292,"percent_change":292,"volume":927,"transactions":9,"vwap":926},"2026-02-23",51.885,264100,{"date":929,"open":275,"high":207,"low":196,"close":926,"change":227,"percent_change":262,"volume":930,"transactions":9,"vwap":926},"2026-02-20",505700,{"date":932,"open":268,"high":268,"low":298,"close":416,"change":319,"percent_change":320,"volume":933,"transactions":9,"vwap":416},"2026-02-19",529700,{"date":935,"open":268,"high":275,"low":196,"close":926,"change":276,"percent_change":277,"volume":936,"transactions":9,"vwap":926},"2026-02-18",317400,{"date":938,"open":283,"high":939,"low":299,"close":196,"change":209,"percent_change":111,"volume":940,"transactions":9,"vwap":196},"2026-02-17",51.906,454500,{"date":942,"open":283,"high":268,"low":298,"close":410,"change":613,"percent_change":218,"volume":943,"transactions":9,"vwap":410},"2026-02-13",464100,{"date":945,"open":283,"high":268,"low":299,"close":274,"change":276,"percent_change":277,"volume":946,"transactions":9,"vwap":274},"2026-02-12",1379000,{"date":948,"open":274,"high":274,"low":298,"close":410,"change":277,"percent_change":106,"volume":949,"transactions":9,"vwap":410},"2026-02-11",548300,{"date":951,"open":283,"high":283,"low":306,"close":635,"change":111,"percent_change":319,"volume":952,"transactions":9,"vwap":635},"2026-02-10",377000,{"date":954,"open":196,"high":955,"low":306,"close":528,"change":226,"percent_change":227,"volume":956,"transactions":9,"vwap":528},"2026-02-09",51.873,445200,{"date":958,"open":306,"high":815,"low":339,"close":635,"change":277,"percent_change":106,"volume":959,"transactions":9,"vwap":635},"2026-02-06",461600,{"date":961,"open":283,"high":283,"low":438,"close":444,"change":319,"percent_change":320,"volume":962,"transactions":9,"vwap":444},"2026-02-05",364300,{"date":964,"open":274,"high":274,"low":318,"close":432,"change":965,"percent_change":864,"volume":966,"transactions":9,"vwap":432},"2026-02-04",-0.025,294200,{"date":968,"open":298,"high":283,"low":306,"close":298,"change":226,"percent_change":227,"volume":969,"transactions":9,"vwap":298},"2026-02-03",658400,{"date":971,"open":196,"high":196,"low":318,"close":299,"change":652,"percent_change":972,"volume":973,"transactions":9,"vwap":299},"2026-02-02",-0.37,489200,{"date":975,"open":24,"high":24,"low":976,"close":977,"change":255,"percent_change":226,"volume":978,"transactions":9,"vwap":977},"2026-01-30",52.02,52.044998,215700,{"date":980,"open":248,"high":981,"low":248,"close":981,"change":285,"percent_change":242,"volume":982,"transactions":9,"vwap":981},"2026-01-29",52.040001,308300,{"date":984,"open":216,"high":976,"low":215,"close":985,"change":285,"percent_change":242,"volume":986,"transactions":9,"vwap":985},"2026-01-28",52.014999,189800,{"date":988,"open":248,"high":985,"low":248,"close":239,"change":292,"percent_change":292,"volume":989,"transactions":9,"vwap":239},"2026-01-27",286100,{"date":991,"open":195,"high":656,"low":195,"close":239,"change":992,"percent_change":227,"volume":993,"transactions":9,"vwap":239},"2026-01-26",0.012,379200,{"date":995,"open":217,"high":239,"low":195,"close":996,"change":997,"percent_change":106,"volume":998,"transactions":9,"vwap":996},"2026-01-23",51.978,0.033,279100,{"date":1000,"open":207,"high":206,"low":207,"close":208,"change":292,"percent_change":292,"volume":1001,"transactions":9,"vwap":208},"2026-01-22",622000,{"date":1003,"open":254,"high":248,"low":254,"close":208,"change":276,"percent_change":277,"volume":1004,"transactions":9,"vwap":208},"2026-01-21",444000,{"date":1006,"open":195,"high":239,"low":600,"close":254,"change":613,"percent_change":218,"volume":1007,"transactions":9,"vwap":254},"2026-01-20",565200,{"date":1009,"open":207,"high":217,"low":275,"close":208,"change":285,"percent_change":242,"volume":1010,"transactions":9,"vwap":208},"2026-01-16",499900,{"date":1012,"open":283,"high":261,"low":299,"close":207,"change":502,"percent_change":1013,"volume":1014,"transactions":9,"vwap":207},"2026-01-15",0.17,2872000,{"date":1016,"open":299,"high":298,"low":318,"close":318,"change":209,"percent_change":111,"volume":1017,"transactions":9,"vwap":318},"2026-01-14",208200,{"date":1019,"open":339,"high":635,"low":339,"close":432,"change":226,"percent_change":227,"volume":1020,"transactions":9,"vwap":432},"2026-01-13",219600,{"date":1022,"open":438,"high":318,"low":438,"close":333,"change":276,"percent_change":277,"volume":1023,"transactions":9,"vwap":333},"2026-01-12",523000,{"date":1025,"open":438,"high":318,"low":186,"close":438,"change":226,"percent_change":227,"volume":1026,"transactions":9,"vwap":438},"2026-01-09",423400,{"date":1028,"open":438,"high":1029,"low":18,"close":186,"change":111,"percent_change":319,"volume":1030,"transactions":9,"vwap":186},"2026-01-08",51.819,868600,{"date":1032,"open":18,"high":438,"low":18,"close":438,"change":262,"percent_change":577,"volume":1033,"transactions":9,"vwap":438},"2026-01-07",670100,{"date":1035,"open":186,"high":186,"low":573,"close":346,"change":111,"percent_change":319,"volume":1036,"transactions":9,"vwap":346},"2026-01-06",250200,{"date":1038,"open":346,"high":18,"low":573,"close":18,"change":226,"percent_change":227,"volume":1039,"transactions":9,"vwap":18},"2026-01-05",624200,{"date":1041,"open":573,"high":829,"low":849,"close":346,"change":285,"percent_change":242,"volume":1042,"transactions":9,"vwap":346},"2026-01-02",313400,{"date":1044,"open":18,"high":18,"low":20,"close":849,"change":255,"percent_change":226,"volume":1045,"transactions":9,"vwap":849},"2025-12-31",397100,{"date":1047,"open":574,"high":573,"low":796,"close":574,"change":285,"percent_change":242,"volume":1048,"transactions":9,"vwap":574},"2025-12-30",345500,{"date":1050,"open":796,"high":568,"low":187,"close":802,"change":226,"percent_change":227,"volume":1051,"transactions":9,"vwap":802},"2025-12-29",207900,{"date":1053,"open":796,"high":787,"low":869,"close":797,"change":1054,"percent_change":106,"volume":1055,"transactions":9,"vwap":797},"2025-12-26",0.029,212900,{"date":1057,"open":861,"high":791,"low":861,"close":1058,"change":576,"percent_change":577,"volume":1059,"transactions":9,"vwap":1058},"2025-12-24",51.676,245000,{"date":1061,"open":796,"high":787,"low":806,"close":1062,"change":1063,"percent_change":319,"volume":1064,"transactions":9,"vwap":1062},"2025-12-23",51.635,-0.009,662100,{"date":1066,"open":878,"high":801,"low":878,"close":1067,"change":1068,"percent_change":262,"volume":1069,"transactions":9,"vwap":1067},"2025-12-22",51.644,0.019,366300,{"date":1071,"open":875,"high":1072,"low":1073,"close":887,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":887},"2025-12-19",51.64,51.59,-0.21,-0.41,569900,{"date":1078,"open":318,"high":306,"low":1079,"close":432,"change":277,"percent_change":106,"volume":1080,"transactions":9,"vwap":432},"2025-12-18",51.814,321700,{"date":1082,"open":318,"high":318,"low":186,"close":555,"change":255,"percent_change":226,"volume":1083,"transactions":9,"vwap":555},"2025-12-17",241900,{"date":1085,"open":339,"high":339,"low":18,"close":186,"change":276,"percent_change":277,"volume":1086,"transactions":9,"vwap":186},"2025-12-16",691100,{"date":1088,"open":18,"high":438,"low":18,"close":651,"change":226,"percent_change":227,"volume":1089,"transactions":9,"vwap":651},"2025-12-15",900300,{"date":1091,"open":438,"high":438,"low":568,"close":829,"change":226,"percent_change":227,"volume":1092,"transactions":9,"vwap":829},"2025-12-12",126500,{"date":1094,"open":574,"high":18,"low":574,"close":1095,"change":276,"percent_change":277,"volume":1096,"transactions":9,"vwap":1095},"2025-12-11",51.765,218000,{"date":1098,"open":18,"high":18,"low":1099,"close":573,"change":255,"percent_change":226,"volume":1076,"transactions":9,"vwap":573},"2025-12-10",51.736,{"date":1101,"open":18,"high":18,"low":574,"close":849,"change":111,"percent_change":319,"volume":1102,"transactions":9,"vwap":849},"2025-12-09",1022500,{"date":1104,"open":574,"high":18,"low":574,"close":1105,"change":227,"percent_change":262,"volume":1106,"transactions":9,"vwap":1105},"2025-12-08",51.755,755000,{"date":1108,"open":796,"high":568,"low":796,"close":783,"change":319,"percent_change":320,"volume":1109,"transactions":9,"vwap":783},"2025-12-05",352000,{"date":1111,"open":20,"high":568,"low":20,"close":1105,"change":226,"percent_change":227,"volume":1112,"transactions":9,"vwap":1105},"2025-12-04",473800,{"date":1114,"open":573,"high":568,"low":574,"close":849,"change":255,"percent_change":226,"volume":722,"transactions":9,"vwap":849},"2025-12-03",{"date":1116,"open":20,"high":573,"low":581,"close":574,"change":285,"percent_change":242,"volume":1117,"transactions":9,"vwap":574},"2025-12-02",663200,{"date":1119,"open":787,"high":568,"low":796,"close":802,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":802},"2025-12-01",-0.219,-0.42,551800,{"date":1124,"open":207,"high":217,"low":1125,"close":1126,"change":1127,"percent_change":577,"volume":1128,"transactions":9,"vwap":1126},"2025-11-28",51.913,51.934,0.039,158700,{"date":1130,"open":274,"high":207,"low":274,"close":284,"change":227,"percent_change":262,"volume":1131,"transactions":9,"vwap":284},"2025-11-26",209900,{"date":1133,"open":254,"high":254,"low":196,"close":410,"change":111,"percent_change":319,"volume":1134,"transactions":9,"vwap":410},"2025-11-25",520400,{"date":1136,"open":283,"high":496,"low":410,"close":926,"change":292,"percent_change":292,"volume":1137,"transactions":9,"vwap":926},"2025-11-24",289300,{"date":1139,"open":268,"high":268,"low":298,"close":926,"change":262,"percent_change":577,"volume":1140,"transactions":9,"vwap":926},"2025-11-21",147900,{"date":1142,"open":274,"high":274,"low":306,"close":635,"change":111,"percent_change":319,"volume":1143,"transactions":9,"vwap":635},"2025-11-20",273700,{"date":1145,"open":274,"high":274,"low":299,"close":528,"change":226,"percent_change":227,"volume":1146,"transactions":9,"vwap":528},"2025-11-19",159900,{"date":1148,"open":283,"high":283,"low":318,"close":635,"change":292,"percent_change":292,"volume":1149,"transactions":9,"vwap":635},"2025-11-18",454900,{"date":1151,"open":283,"high":274,"low":339,"close":635,"change":255,"percent_change":226,"volume":1152,"transactions":9,"vwap":635},"2025-11-17",272000,{"date":1154,"open":438,"high":196,"low":438,"close":306,"change":226,"percent_change":227,"volume":1155,"transactions":9,"vwap":306},"2025-11-14",227600,{"date":1157,"open":438,"high":306,"low":438,"close":318,"change":277,"percent_change":106,"volume":1158,"transactions":9,"vwap":318},"2025-11-13",527100,{"date":1160,"open":186,"high":306,"low":186,"close":186,"change":965,"percent_change":864,"volume":1161,"transactions":9,"vwap":186},"2025-11-12",918900,{"date":1163,"open":438,"high":432,"low":186,"close":333,"change":277,"percent_change":106,"volume":1164,"transactions":9,"vwap":333},"2025-11-11",148100,{"date":1166,"open":18,"high":438,"low":346,"close":340,"change":285,"percent_change":242,"volume":1167,"transactions":9,"vwap":340},"2025-11-10",271800,{"date":1169,"open":186,"high":186,"low":20,"close":346,"change":326,"percent_change":327,"volume":1170,"transactions":9,"vwap":346},"2025-11-07",130700,{"date":1172,"open":573,"high":1173,"low":796,"close":783,"change":111,"percent_change":319,"volume":1174,"transactions":9,"vwap":783},"2025-11-06",51.797,353200,{"date":1176,"open":573,"high":186,"low":783,"close":849,"change":111,"percent_change":319,"volume":1177,"transactions":9,"vwap":849},"2025-11-05",434300,{"date":1179,"open":573,"high":346,"low":20,"close":1105,"change":262,"percent_change":577,"volume":1180,"transactions":9,"vwap":1105},"2025-11-04",308000,{"date":1182,"open":568,"high":568,"low":796,"close":802,"change":1074,"percent_change":1183,"volume":1184,"transactions":9,"vwap":802},"2025-11-03",-0.4,315100,{"date":1186,"open":207,"high":217,"low":275,"close":682,"change":262,"percent_change":577,"volume":1187,"transactions":9,"vwap":682},"2025-10-31",203800,{"date":1189,"open":207,"high":207,"low":283,"close":926,"change":218,"percent_change":219,"volume":1190,"transactions":9,"vwap":926},"2025-10-30",352800,{"date":1192,"open":268,"high":195,"low":268,"close":496,"change":276,"percent_change":277,"volume":1193,"transactions":9,"vwap":496},"2025-10-29",140800,{"date":1195,"open":196,"high":254,"low":196,"close":268,"change":285,"percent_change":242,"volume":1196,"transactions":9,"vwap":268},"2025-10-28",250300,{"date":1198,"open":306,"high":274,"low":432,"close":410,"change":277,"percent_change":106,"volume":1199,"transactions":9,"vwap":410},"2025-10-27",596600,{"date":1201,"open":298,"high":196,"low":318,"close":635,"change":226,"percent_change":227,"volume":1202,"transactions":9,"vwap":635},"2025-10-24",230300,{"date":1204,"open":299,"high":299,"low":318,"close":432,"change":292,"percent_change":292,"volume":1205,"transactions":9,"vwap":432},"2025-10-23",236700,{"date":1207,"open":306,"high":268,"low":339,"close":432,"change":226,"percent_change":227,"volume":1208,"transactions":9,"vwap":432},"2025-10-22",326300,{"date":1210,"open":207,"high":207,"low":438,"close":333,"change":209,"percent_change":111,"volume":1211,"transactions":9,"vwap":333},"2025-10-21",674300,{"date":1213,"open":196,"high":283,"low":318,"close":318,"change":255,"percent_change":226,"volume":1214,"transactions":9,"vwap":318},"2025-10-20",334400,{"date":1216,"open":186,"high":432,"low":18,"close":333,"change":1217,"percent_change":502,"volume":1218,"transactions":9,"vwap":333},"2025-10-17",0.049,188600,{"date":1220,"open":186,"high":306,"low":574,"close":1221,"change":897,"percent_change":816,"volume":1222,"transactions":9,"vwap":1221},"2025-10-16",51.776,701400,{"date":1224,"open":268,"high":268,"low":568,"close":444,"change":1225,"percent_change":319,"volume":1226,"transactions":9,"vwap":444},"2025-10-15",-0.011,530000,{"date":1228,"open":438,"high":299,"low":438,"close":1229,"change":1230,"percent_change":277,"volume":1231,"transactions":9,"vwap":1229},"2025-10-14",51.826,0.016,234700,{"date":1233,"open":438,"high":528,"low":186,"close":438,"change":255,"percent_change":226,"volume":1234,"transactions":9,"vwap":438},"2025-10-13",173700,{"date":1236,"open":438,"high":298,"low":18,"close":555,"change":965,"percent_change":864,"volume":1237,"transactions":9,"vwap":555},"2025-10-10",363000,{"date":1239,"open":438,"high":299,"low":186,"close":318,"change":111,"percent_change":319,"volume":1240,"transactions":9,"vwap":318},"2025-10-09",264000,{"date":1242,"open":306,"high":196,"low":438,"close":306,"change":326,"percent_change":327,"volume":1243,"transactions":9,"vwap":306},"2025-10-08",1822600,{"date":1245,"open":306,"high":306,"low":340,"close":555,"change":965,"percent_change":864,"volume":1246,"transactions":9,"vwap":555},"2025-10-07",199700,{"date":1248,"open":438,"high":318,"low":568,"close":318,"change":1249,"percent_change":327,"volume":1250,"transactions":9,"vwap":318},"2025-10-06",0.037,291500,{"date":1252,"open":18,"high":438,"low":581,"close":1253,"change":775,"percent_change":277,"volume":1254,"transactions":9,"vwap":1253},"2025-10-03",51.793,463400,{"date":1256,"open":339,"high":339,"low":574,"close":18,"change":276,"percent_change":277,"volume":1257,"transactions":9,"vwap":18},"2025-10-02",304700,{"date":1259,"open":339,"high":339,"low":574,"close":1095,"change":1260,"percent_change":349,"volume":1261,"transactions":9,"vwap":1095},"2025-10-01",-0.2,261800,{"date":1263,"open":1264,"high":981,"low":217,"close":225,"change":209,"percent_change":111,"volume":1265,"transactions":9,"vwap":225},"2025-09-30",52.029999,271400,{"date":1267,"open":1264,"high":1264,"low":215,"close":215,"change":320,"percent_change":816,"volume":1268,"transactions":9,"vwap":215},"2025-09-29",109900,{"date":1270,"open":248,"high":656,"low":248,"close":656,"change":277,"percent_change":106,"volume":1271,"transactions":9,"vwap":656},"2025-09-26",265700,{"date":1273,"open":239,"high":239,"low":225,"close":205,"change":285,"percent_change":242,"volume":1274,"transactions":9,"vwap":205},"2025-09-25",124200,{"date":1276,"open":239,"high":239,"low":195,"close":373,"change":226,"percent_change":227,"volume":1277,"transactions":9,"vwap":373},"2025-09-24",737200,{"date":1279,"open":205,"high":205,"low":254,"close":208,"change":226,"percent_change":227,"volume":1280,"transactions":9,"vwap":208},"2025-09-23",1215500,{"date":1282,"open":195,"high":205,"low":1283,"close":261,"change":255,"percent_change":226,"volume":1284,"transactions":9,"vwap":261},"2025-09-22",51.922,168300,{"date":1286,"open":195,"high":217,"low":274,"close":254,"change":285,"percent_change":242,"volume":1287,"transactions":9,"vwap":254},"2025-09-19",498000,{"date":1289,"open":274,"high":254,"low":926,"close":600,"change":276,"percent_change":277,"volume":1290,"transactions":9,"vwap":600},"2025-09-18",268200,{"date":1292,"open":195,"high":195,"low":196,"close":274,"change":319,"percent_change":320,"volume":1293,"transactions":9,"vwap":274},"2025-09-17",147500,{"date":1295,"open":268,"high":195,"low":299,"close":275,"change":1296,"percent_change":577,"volume":1297,"transactions":9,"vwap":275},"2025-09-16",0.042,1463600,{"date":1299,"open":299,"high":248,"low":299,"close":1300,"change":1301,"percent_change":242,"volume":1302,"transactions":9,"vwap":1300},"2025-09-15",51.868,0.028,330500,{"date":1304,"open":299,"high":254,"low":306,"close":306,"change":219,"percent_change":199,"volume":1305,"transactions":9,"vwap":306},"2025-09-12",338500,{"date":1307,"open":268,"high":268,"low":298,"close":268,"change":111,"percent_change":319,"volume":1308,"transactions":9,"vwap":268},"2025-09-11",422100,{"date":1310,"open":284,"high":275,"low":1311,"close":275,"change":262,"percent_change":577,"volume":1312,"transactions":9,"vwap":275},"2025-09-10",51.843,257500,{"date":1314,"open":274,"high":274,"low":298,"close":196,"change":227,"percent_change":262,"volume":1315,"transactions":9,"vwap":196},"2025-09-09",95600,{"date":1317,"open":306,"high":283,"low":438,"close":299,"change":226,"percent_change":227,"volume":1318,"transactions":9,"vwap":299},"2025-09-08",385700,{"date":1320,"open":306,"high":306,"low":1105,"close":306,"change":106,"percent_change":672,"volume":1321,"transactions":9,"vwap":306},"2025-09-05",349500,{"date":1323,"open":438,"high":306,"low":829,"close":18,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":18},"2025-09-04",-0.035,-0.07,292400,{"date":1328,"open":186,"high":333,"low":829,"close":444,"change":1329,"percent_change":262,"volume":1330,"transactions":9,"vwap":444},"2025-09-03",0.021,320300,{"date":1332,"open":186,"high":438,"low":574,"close":1333,"change":1334,"percent_change":972,"volume":1335,"transactions":9,"vwap":1333},"2025-09-02",51.794,-0.191,176000,{"date":1337,"open":205,"high":216,"low":248,"close":206,"change":227,"percent_change":262,"volume":1338,"transactions":9,"vwap":206},"2025-08-29",318600,{"date":1340,"open":195,"high":976,"low":275,"close":225,"change":319,"percent_change":320,"volume":1341,"transactions":9,"vwap":225},"2025-08-28",383900,{"date":1343,"open":207,"high":656,"low":207,"close":206,"change":276,"percent_change":277,"volume":1344,"transactions":9,"vwap":206},"2025-08-27",278800,{"date":1346,"open":268,"high":471,"low":268,"close":215,"change":744,"percent_change":227,"volume":1347,"transactions":9,"vwap":215},"2025-08-26",314800,{"date":1349,"open":254,"high":215,"low":496,"close":1350,"change":1351,"percent_change":226,"volume":1352,"transactions":9,"vwap":1350},"2025-08-25",51.959,0.006,481200,{"date":1354,"open":275,"high":225,"low":955,"close":1355,"change":1356,"percent_change":831,"volume":1357,"transactions":9,"vwap":1355},"2025-08-22",51.953,0.058,151200,{"date":1359,"open":299,"high":207,"low":306,"close":284,"change":209,"percent_change":111,"volume":1360,"transactions":9,"vwap":284},"2025-08-21",688200,{"date":1362,"open":306,"high":268,"low":306,"close":268,"change":327,"percent_change":1363,"volume":1364,"transactions":9,"vwap":268},"2025-08-20",0.14,2113800,{"date":1366,"open":268,"high":268,"low":318,"close":318,"change":292,"percent_change":292,"volume":1367,"transactions":9,"vwap":318},"2025-08-19",315000,{"date":1369,"open":274,"high":274,"low":318,"close":318,"change":218,"percent_change":219,"volume":1370,"transactions":9,"vwap":318},"2025-08-18",539800,{"date":1372,"open":275,"high":275,"low":555,"close":298,"change":242,"percent_change":22,"volume":1373,"transactions":9,"vwap":298},"2025-08-15",292100,{"date":1375,"open":283,"high":283,"low":340,"close":438,"change":292,"percent_change":292,"volume":1376,"transactions":9,"vwap":438},"2025-08-14",454100,{"date":1378,"open":346,"high":438,"low":346,"close":438,"change":276,"percent_change":277,"volume":1017,"transactions":9,"vwap":438},"2025-08-13",{"date":1380,"open":346,"high":438,"low":346,"close":340,"change":285,"percent_change":242,"volume":1381,"transactions":9,"vwap":340},"2025-08-12",317300,{"date":1383,"open":186,"high":186,"low":574,"close":346,"change":277,"percent_change":106,"volume":1384,"transactions":9,"vwap":346},"2025-08-11",244900,{"date":1386,"open":574,"high":306,"low":574,"close":574,"change":226,"percent_change":227,"volume":1387,"transactions":9,"vwap":574},"2025-08-08",420800,{"date":1389,"open":581,"high":829,"low":581,"close":20,"change":209,"percent_change":111,"volume":1390,"transactions":9,"vwap":20},"2025-08-07",360600,{"date":1392,"open":796,"high":829,"low":796,"close":783,"change":292,"percent_change":292,"volume":1393,"transactions":9,"vwap":783},"2025-08-06",139800,{"date":1395,"open":581,"high":346,"low":796,"close":783,"change":613,"percent_change":218,"volume":1396,"transactions":9,"vwap":783},"2025-08-05",337300,{"date":1398,"open":186,"high":186,"low":581,"close":573,"change":277,"percent_change":106,"volume":1218,"transactions":9,"vwap":573},"2025-08-04",{"date":1400,"open":796,"high":20,"low":187,"close":581,"change":1401,"percent_change":349,"volume":1402,"transactions":9,"vwap":581},"2025-08-01",-0.196,622700,{"date":1404,"open":268,"high":682,"low":274,"close":743,"change":1405,"percent_change":242,"volume":1406,"transactions":9,"vwap":743},"2025-07-31",0.026,815600,{"date":1408,"open":275,"high":275,"low":283,"close":274,"change":111,"percent_change":319,"volume":1409,"transactions":9,"vwap":274},"2025-07-30",208600,{"date":1411,"open":275,"high":275,"low":410,"close":268,"change":226,"percent_change":227,"volume":1412,"transactions":9,"vwap":268},"2025-07-29",218200,{"date":1414,"open":283,"high":274,"low":196,"close":274,"change":277,"percent_change":106,"volume":1415,"transactions":9,"vwap":274},"2025-07-28",120500,{"date":1417,"open":196,"high":283,"low":299,"close":298,"change":226,"percent_change":227,"volume":1418,"transactions":9,"vwap":298},"2025-07-25",247500,{"date":1420,"open":306,"high":196,"low":318,"close":299,"change":226,"percent_change":227,"volume":1421,"transactions":9,"vwap":299},"2025-07-24",690800,{"date":1423,"open":299,"high":298,"low":318,"close":306,"change":292,"percent_change":292,"volume":1424,"transactions":9,"vwap":306},"2025-07-23",255500,{"date":1426,"open":318,"high":299,"low":318,"close":306,"change":227,"percent_change":262,"volume":1427,"transactions":9,"vwap":306},"2025-07-22",276100,{"date":1429,"open":306,"high":307,"low":19,"close":339,"change":292,"percent_change":292,"volume":1430,"transactions":9,"vwap":339},"2025-07-21",249700,{"date":1432,"open":318,"high":299,"low":19,"close":339,"change":292,"percent_change":292,"volume":1433,"transactions":9,"vwap":339},"2025-07-18",382500,{"date":1435,"open":339,"high":299,"low":18,"close":339,"change":226,"percent_change":227,"volume":1436,"transactions":9,"vwap":339},"2025-07-17",596000,{"date":1438,"open":339,"high":318,"low":829,"close":438,"change":292,"percent_change":292,"volume":1439,"transactions":9,"vwap":438},"2025-07-16",379100,{"date":1441,"open":19,"high":1442,"low":346,"close":438,"change":226,"percent_change":227,"volume":1443,"transactions":9,"vwap":438},"2025-07-15",51.821,315500,{"date":1445,"open":18,"high":438,"low":1446,"close":186,"change":227,"percent_change":262,"volume":1447,"transactions":9,"vwap":186},"2025-07-14",51.753,326000,{"date":1449,"open":346,"high":1450,"low":20,"close":18,"change":226,"percent_change":227,"volume":1451,"transactions":9,"vwap":18},"2025-07-11",51.799,387600,{"date":1453,"open":19,"high":19,"low":20,"close":346,"change":111,"percent_change":319,"volume":1454,"transactions":9,"vwap":346},"2025-07-10",307300,{"date":1456,"open":346,"high":18,"low":802,"close":18,"change":262,"percent_change":577,"volume":1457,"transactions":9,"vwap":18},"2025-07-09",494900,{"date":1459,"open":568,"high":19,"low":787,"close":574,"change":292,"percent_change":292,"volume":1460,"transactions":9,"vwap":574},"2025-07-08",234800,{"date":1462,"open":568,"high":19,"low":787,"close":574,"change":864,"percent_change":865,"volume":1463,"transactions":9,"vwap":574},"2025-07-07",312900,{"date":1465,"open":574,"high":438,"low":574,"close":19,"change":242,"percent_change":22,"volume":1466,"transactions":9,"vwap":19},"2025-07-03",184500,{"date":1468,"open":20,"high":568,"low":792,"close":574,"change":226,"percent_change":227,"volume":1469,"transactions":9,"vwap":574},"2025-07-02",335900,{"date":1471,"open":574,"high":568,"low":187,"close":20,"change":1472,"percent_change":972,"volume":1473,"transactions":9,"vwap":20},"2025-07-01",-0.19,297800,{"date":1475,"open":217,"high":248,"low":274,"close":207,"change":111,"percent_change":319,"volume":1476,"transactions":9,"vwap":207},"2025-06-30",284000,{"date":1478,"open":275,"high":248,"low":268,"close":254,"change":226,"percent_change":227,"volume":1479,"transactions":9,"vwap":254},"2025-06-27",132700,{"date":1481,"open":195,"high":248,"low":1482,"close":207,"change":111,"percent_change":319,"volume":1483,"transactions":9,"vwap":207},"2025-06-26",51.903,110800,{"date":1485,"open":207,"high":195,"low":274,"close":254,"change":227,"percent_change":262,"volume":1486,"transactions":9,"vwap":254},"2025-06-25",296900,{"date":1488,"open":283,"high":195,"low":298,"close":275,"change":106,"percent_change":672,"volume":1489,"transactions":9,"vwap":275},"2025-06-24",302600,{"date":1491,"open":283,"high":1492,"low":438,"close":299,"change":292,"percent_change":292,"volume":1493,"transactions":9,"vwap":299},"2025-06-23",51.889,211600,{"date":1495,"open":298,"high":274,"low":306,"close":299,"change":226,"percent_change":227,"volume":1496,"transactions":9,"vwap":299},"2025-06-20",240200,{"date":1498,"open":298,"high":410,"low":651,"close":306,"change":320,"percent_change":816,"volume":1499,"transactions":9,"vwap":306},"2025-06-18",337500,{"date":1501,"open":283,"high":283,"low":186,"close":283,"change":292,"percent_change":292,"volume":1502,"transactions":9,"vwap":283},"2025-06-17",214200,{"date":1504,"open":298,"high":283,"low":438,"close":283,"change":262,"percent_change":577,"volume":1505,"transactions":9,"vwap":283},"2025-06-16",437900,{"date":1507,"open":298,"high":298,"low":318,"close":306,"change":292,"percent_change":292,"volume":1508,"transactions":9,"vwap":306},"2025-06-13",241200,{"date":1510,"open":339,"high":299,"low":1253,"close":306,"change":227,"percent_change":262,"volume":1511,"transactions":9,"vwap":306},"2025-06-12",115800,{"date":1513,"open":306,"high":196,"low":1514,"close":339,"change":242,"percent_change":22,"volume":1515,"transactions":9,"vwap":339},"2025-06-11",51.809,158500,{"date":1517,"open":186,"high":438,"low":346,"close":346,"change":285,"percent_change":242,"volume":1518,"transactions":9,"vwap":346},"2025-06-10",523700,{"date":1520,"open":574,"high":19,"low":574,"close":849,"change":255,"percent_change":226,"volume":1521,"transactions":9,"vwap":849},"2025-06-09",199900,{"date":1523,"open":791,"high":573,"low":791,"close":574,"change":106,"percent_change":672,"volume":1524,"transactions":9,"vwap":574},"2025-06-06",172500,{"date":1526,"open":796,"high":574,"low":861,"close":187,"change":111,"percent_change":319,"volume":1527,"transactions":9,"vwap":187},"2025-06-05",322300,{"date":1529,"open":581,"high":574,"low":187,"close":791,"change":218,"percent_change":219,"volume":1530,"transactions":9,"vwap":791},"2025-06-04",339300,{"date":1532,"open":796,"high":783,"low":1533,"close":581,"change":226,"percent_change":227,"volume":1534,"transactions":9,"vwap":581},"2025-06-03",51.661,238100,{"date":1536,"open":187,"high":568,"low":861,"close":787,"change":1260,"percent_change":465,"volume":1537,"transactions":9,"vwap":787},"2025-06-02",408900,{"date":1539,"open":196,"high":254,"low":196,"close":275,"change":242,"percent_change":22,"volume":1540,"transactions":9,"vwap":275},"2025-05-30",209100,{"date":1542,"open":306,"high":268,"low":306,"close":298,"change":227,"percent_change":262,"volume":1543,"transactions":9,"vwap":298},"2025-05-29",192900,{"date":1545,"open":274,"high":274,"low":186,"close":306,"change":262,"percent_change":577,"volume":1546,"transactions":9,"vwap":306},"2025-05-28",101400,{"date":1548,"open":438,"high":298,"low":19,"close":186,"change":292,"percent_change":292,"volume":1549,"transactions":9,"vwap":186},"2025-05-27",367700,{"date":1551,"open":19,"high":318,"low":1099,"close":186,"change":226,"percent_change":227,"volume":1552,"transactions":9,"vwap":186},"2025-05-23",242400,{"date":1554,"open":19,"high":339,"low":1555,"close":19,"change":292,"percent_change":292,"volume":1556,"transactions":9,"vwap":19},"2025-05-22",51.788,121300,{"date":1558,"open":19,"high":306,"low":346,"close":19,"change":111,"percent_change":319,"volume":1559,"transactions":9,"vwap":19},"2025-05-21",387300,{"date":1561,"open":339,"high":306,"low":1562,"close":186,"change":111,"percent_change":319,"volume":1563,"transactions":9,"vwap":186},"2025-05-20",51.789,348200,{"date":1565,"open":346,"high":339,"low":346,"close":438,"change":227,"percent_change":262,"volume":1566,"transactions":9,"vwap":438},"2025-05-19",116200,{"date":1568,"open":186,"high":186,"low":1105,"close":19,"change":111,"percent_change":319,"volume":1569,"transactions":9,"vwap":19},"2025-05-16",281400,{"date":1571,"open":18,"high":186,"low":346,"close":186,"change":277,"percent_change":106,"volume":1572,"transactions":9,"vwap":186},"2025-05-15",159700,{"date":1574,"open":574,"high":18,"low":581,"close":346,"change":262,"percent_change":577,"volume":1575,"transactions":9,"vwap":346},"2025-05-14",520500,{"date":1577,"open":20,"high":573,"low":581,"close":20,"change":227,"percent_change":262,"volume":1578,"transactions":9,"vwap":20},"2025-05-13",112600,{"date":1580,"open":573,"high":19,"low":796,"close":787,"change":242,"percent_change":22,"volume":1581,"transactions":9,"vwap":787},"2025-05-12",182500,{"date":1583,"open":581,"high":581,"low":1072,"close":801,"change":111,"percent_change":319,"volume":1584,"transactions":9,"vwap":801},"2025-05-09",170100,{"date":1586,"open":801,"high":187,"low":869,"close":861,"change":277,"percent_change":106,"volume":1587,"transactions":9,"vwap":861},"2025-05-08",112300,{"date":1589,"open":806,"high":1072,"low":1590,"close":1072,"change":242,"percent_change":22,"volume":1591,"transactions":9,"vwap":1072},"2025-05-07",51.565,143300,{"date":1593,"open":1594,"high":1073,"low":25,"close":1073,"change":319,"percent_change":320,"volume":1595,"transactions":9,"vwap":1073},"2025-05-06",51.58,259000,{"date":1597,"open":891,"high":875,"low":1598,"close":878,"change":227,"percent_change":262,"volume":1599,"transactions":9,"vwap":878},"2025-05-05",51.54,338300,{"date":1601,"open":878,"high":887,"low":1602,"close":1073,"change":277,"percent_change":106,"volume":1603,"transactions":9,"vwap":1073},"2025-05-02",51.575,168500,{"date":1605,"open":1606,"high":891,"low":1606,"close":880,"change":865,"percent_change":1472,"volume":1607,"transactions":9,"vwap":880},"2025-05-01",51.43,306100,{"date":1609,"open":869,"high":787,"low":1590,"close":801,"change":111,"percent_change":319,"volume":1610,"transactions":9,"vwap":801},"2025-04-30",165000,{"date":1612,"open":806,"high":796,"low":878,"close":861,"change":106,"percent_change":672,"volume":1613,"transactions":9,"vwap":861},"2025-04-29",142300,{"date":1615,"open":1073,"high":869,"low":1073,"close":878,"change":226,"percent_change":227,"volume":1616,"transactions":9,"vwap":878},"2025-04-28",51100,{"date":1618,"open":886,"high":806,"low":886,"close":891,"change":292,"percent_change":292,"volume":1619,"transactions":9,"vwap":891},"2025-04-25",132400,{"date":1621,"open":1598,"high":862,"low":25,"close":891,"change":242,"percent_change":22,"volume":1622,"transactions":9,"vwap":891},"2025-04-24",421400,{"date":1624,"open":1625,"high":791,"low":1626,"close":1627,"change":277,"percent_change":106,"volume":1628,"transactions":9,"vwap":1627},"2025-04-23",51.5,51.448,51.55,299300,{"date":179,"open":1630,"high":1631,"low":175,"close":1632,"change":22,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},51.42,51.568,51.52,0.19,172700]