[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLOC":3,"homepage-market-summary":28,"stock-historical-CLOC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLOC","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},"AAM Crescent CLO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.23,1.56,"Monthly",{"close":17,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.04,25.025,25.015,0.025,0.1,2043.402,25.26,24.81,10865.30111807595,51.1,237,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},10865,2575076.364984,-0.32,"2025-10-23",[178,181,189,197,205,213,222,230,238,247,253,259,266,273,281,288,292,299,307,315,321,327,332,337,344,353,360,369,375,380,384,390,396,402,407,413,419,426,432,437,444,449,454,460,464,469,474,478,482,485,490,496,500,504,508,515,519,524,531,536,540,545,548,552,557,561,563,568,571,575,579,582,585,588,591,596,599,602,605,607,612,615,618,621,623,626,630,632,636,638,641,646,651,655,658,661,663,667,670,673,676,678,680,683,686,689,691,694,696,699,701,704,706,709,711,713,717,720,724,727,729,731,733,737,739,742,744,747,753,759,761,764,766,768,771,773,775,777,779,781,783,785,787,789,793,795,797,802,804,806,808,812,814,817,819,823,826,828,831,834,836,838,840,842,844,846,848,850,852,854,856,861,864,867,870,872,875,878,880,882,885,888,891,893,895,897,899,901,903,905,909,912,914,917,921,923,926,929,931,933,935,937,940,942,944,946,948,950,952,954,956,958,960,962,964,966,968,970,972,975,977,979,981,984,987,991,994,996,998,1001,1003,1005,1007,1009,1011,1013,1016],{"date":5,"open":17,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},34,25.0339,{"date":182,"open":183,"high":183,"low":19,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",25.0299,0.005,0.02,2116.7368,83,25.0268,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":18},"2026-09-30",25.03,25.01,-0.15,-0.6,6265.6648,63,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":185,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",25.13,25.16,0.08,3339.6258,45,25.1461,{"date":206,"open":199,"high":207,"low":208,"close":207,"change":110,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",25.14,25.12,-0.04,534.6258,22,25.128,{"date":214,"open":215,"high":216,"low":208,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",25.125,25.15,0.05,0.2,11191.6258,101,25.1383,{"date":223,"open":199,"high":199,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",25.1,-0.05,-0.2,2079.6648,31,25.1163,{"date":231,"open":232,"high":216,"low":232,"close":216,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",25.055,0.086,0.34,6925.6648,60,25.1209,{"date":239,"open":17,"high":240,"low":17,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",25.09,25.064,0.039,0.16,5644.6258,86,25.0607,{"date":248,"open":183,"high":183,"low":18,"close":18,"change":249,"percent_change":105,"volume":250,"transactions":251,"vwap":252},"2026-09-21",0.015,551.6648,24,25.0238,{"date":254,"open":192,"high":192,"low":192,"close":192,"change":255,"percent_change":256,"volume":257,"transactions":63,"vwap":258},"2026-09-18",0.03,0.12,140.6718,25.0065,{"date":260,"open":261,"high":17,"low":262,"close":261,"change":249,"percent_change":105,"volume":263,"transactions":264,"vwap":265},"2026-09-17",24.98,24.965,3992.6658,57,24.9827,{"date":267,"open":268,"high":262,"low":269,"close":262,"change":20,"percent_change":21,"volume":270,"transactions":271,"vwap":272},"2026-09-16",24.95,24.94,5492.6658,33,24.9435,{"date":274,"open":275,"high":275,"low":269,"close":269,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",24.97,-0.015,-0.06,26447.6258,92,24.9519,{"date":282,"open":275,"high":275,"low":268,"close":283,"change":284,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-14",24.955,0,13157.6258,113,24.9655,{"date":289,"open":275,"high":275,"low":283,"close":283,"change":184,"percent_change":185,"volume":290,"transactions":236,"vwap":291},"2026-09-11",2334.6258,24.964,{"date":293,"open":294,"high":294,"low":268,"close":268,"change":295,"percent_change":296,"volume":297,"transactions":63,"vwap":298},"2026-09-10",24.975,0.01,0.04,924.6868,24.9617,{"date":300,"open":301,"high":302,"low":303,"close":269,"change":184,"percent_change":185,"volume":304,"transactions":305,"vwap":306},"2026-09-09",24.93,24.9599,24.89,9591.6658,38,24.9208,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-08",24.935,-0.005,-0.02,52.6258,18,24.9349,{"date":316,"open":317,"high":268,"low":269,"close":269,"change":110,"percent_change":209,"volume":318,"transactions":319,"vwap":320},"2026-09-04",24.945,6301.6338,59,24.9464,{"date":322,"open":323,"high":323,"low":268,"close":268,"change":184,"percent_change":185,"volume":324,"transactions":325,"vwap":326},"2026-09-03",24.96,2261.6258,36,24.9526,{"date":328,"open":269,"high":317,"low":269,"close":317,"change":284,"percent_change":284,"volume":329,"transactions":330,"vwap":331},"2026-09-02",337.6658,20,24.9406,{"date":333,"open":268,"high":268,"low":317,"close":317,"change":184,"percent_change":185,"volume":334,"transactions":335,"vwap":336},"2026-09-01",2634.6258,30,24.9482,{"date":338,"open":268,"high":268,"low":339,"close":269,"change":340,"percent_change":193,"volume":341,"transactions":342,"vwap":343},"2026-08-31",24.9,-0.0374,5584.7258,81,24.9407,{"date":345,"open":275,"high":346,"low":275,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-28",24.99,24.9774,-0.1026,-0.41,11087.6258,66,24.7313,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":255,"percent_change":256,"volume":357,"transactions":358,"vwap":359},"2026-08-27",25.07,25.08,9792.6258,44,25.0797,{"date":361,"open":224,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-26",25.11,25.05,-0.0303,-0.12,5126.6648,104,25.089,{"date":370,"open":355,"high":371,"low":355,"close":371,"change":372,"percent_change":256,"volume":373,"transactions":228,"vwap":374},"2026-08-25",25.0803,0.0303,1441.6258,25.0703,{"date":376,"open":17,"high":363,"low":191,"close":363,"change":310,"percent_change":311,"volume":377,"transactions":378,"vwap":379},"2026-08-24",2570.6258,89,25.0404,{"date":381,"open":232,"high":232,"low":232,"close":232,"change":310,"percent_change":311,"volume":382,"transactions":63,"vwap":383},"2026-08-21",250.6328,25.0541,{"date":385,"open":386,"high":386,"low":387,"close":386,"change":284,"percent_change":284,"volume":388,"transactions":228,"vwap":389},"2026-08-20",25.06,25.045,1540.6258,25.0539,{"date":391,"open":363,"high":386,"low":392,"close":386,"change":284,"percent_change":284,"volume":393,"transactions":394,"vwap":395},"2026-08-19",25.0415,18246.6258,65,25.0542,{"date":397,"open":363,"high":386,"low":398,"close":386,"change":295,"percent_change":296,"volume":399,"transactions":400,"vwap":401},"2026-08-18",25.02,2882.6258,29,25.0442,{"date":403,"open":387,"high":386,"low":387,"close":363,"change":284,"percent_change":284,"volume":404,"transactions":405,"vwap":406},"2026-08-17",1528.6258,26,25.0508,{"date":408,"open":17,"high":363,"low":17,"close":363,"change":409,"percent_change":256,"volume":410,"transactions":411,"vwap":412},"2026-08-14",0.0297,2092.6258,27,25.0434,{"date":414,"open":18,"high":17,"low":415,"close":415,"change":255,"percent_change":256,"volume":416,"transactions":417,"vwap":418},"2026-08-13",25.0203,2053.6258,21,25.0324,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":185,"volume":423,"transactions":424,"vwap":425},"2026-08-12",24.9903,0.0053,14.6258,15,24.987,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":276,"percent_change":277,"volume":429,"transactions":430,"vwap":431},"2026-08-11",24.985,21.6258,16,24.9779,{"date":433,"open":346,"high":63,"low":434,"close":63,"change":185,"percent_change":201,"volume":435,"transactions":271,"vwap":436},"2026-08-10",24.9899,1818.6658,24.9916,{"date":438,"open":439,"high":346,"low":440,"close":261,"change":20,"percent_change":21,"volume":441,"transactions":442,"vwap":443},"2026-08-07",24.9763,24.85,12567.0809,52,24.9783,{"date":445,"open":268,"high":283,"low":269,"close":283,"change":276,"percent_change":277,"volume":446,"transactions":447,"vwap":448},"2026-08-06",3918.0809,23,24.9408,{"date":450,"open":275,"high":275,"low":268,"close":275,"change":20,"percent_change":21,"volume":451,"transactions":452,"vwap":453},"2026-08-05",6655.0809,82,24.9685,{"date":455,"open":275,"high":275,"low":456,"close":317,"change":284,"percent_change":284,"volume":457,"transactions":458,"vwap":459},"2026-08-04",24.9401,7337.040852,61,24.9675,{"date":461,"open":323,"high":323,"low":317,"close":317,"change":284,"percent_change":284,"volume":462,"transactions":325,"vwap":463},"2026-08-03",1377.040836,25.0015,{"date":465,"open":317,"high":317,"low":317,"close":317,"change":365,"percent_change":466,"volume":467,"transactions":430,"vwap":468},"2026-07-31",-0.48,14.0809,24.9354,{"date":470,"open":356,"high":356,"low":471,"close":471,"change":284,"percent_change":284,"volume":472,"transactions":211,"vwap":473},"2026-07-30",25.065,1688.0809,25.0727,{"date":475,"open":232,"high":355,"low":232,"close":471,"change":295,"percent_change":296,"volume":476,"transactions":251,"vwap":477},"2026-07-29",3494.0809,25.0648,{"date":479,"open":355,"high":355,"low":232,"close":232,"change":295,"percent_change":296,"volume":480,"transactions":447,"vwap":481},"2026-07-28",4168.040996,25.0699,{"date":483,"open":387,"high":387,"low":387,"close":387,"change":276,"percent_change":277,"volume":467,"transactions":424,"vwap":484},"2026-07-27",25.0428,{"date":486,"open":363,"high":386,"low":363,"close":386,"change":20,"percent_change":21,"volume":487,"transactions":488,"vwap":489},"2026-07-24",3091.0809,67,25.0552,{"date":491,"open":387,"high":492,"low":493,"close":493,"change":110,"percent_change":209,"volume":494,"transactions":417,"vwap":495},"2026-07-23",25.0599,25.035,1180.0809,25.0505,{"date":497,"open":387,"high":386,"low":387,"close":387,"change":284,"percent_change":284,"volume":498,"transactions":211,"vwap":499},"2026-07-22",1161.1199,25.0469,{"date":501,"open":363,"high":355,"low":398,"close":387,"change":185,"percent_change":201,"volume":502,"transactions":358,"vwap":503},"2026-07-21",3706.1927,25.0412,{"date":505,"open":17,"high":17,"low":18,"close":18,"change":284,"percent_change":284,"volume":506,"transactions":313,"vwap":507},"2026-07-20",307.1137,25.0321,{"date":509,"open":199,"high":199,"low":192,"close":18,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-17",0.045,0.18,8353.4229,51,25.0652,{"date":516,"open":19,"high":19,"low":261,"close":261,"change":276,"percent_change":277,"volume":517,"transactions":179,"vwap":518},"2026-07-16",3396.4229,25.0038,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":110,"percent_change":209,"volume":522,"transactions":430,"vwap":523},"2026-07-15",24.995,17.4229,25.0012,{"date":525,"open":192,"high":18,"low":521,"close":526,"change":311,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-14",25.005,-0.08,4298.4859,54,25.0118,{"date":532,"open":18,"high":18,"low":18,"close":18,"change":295,"percent_change":296,"volume":533,"transactions":534,"vwap":535},"2026-07-13",14.4229,13,25.0147,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":295,"percent_change":296,"volume":539,"transactions":9,"vwap":538},"2026-07-10",25.014999,200,{"date":541,"open":542,"high":398,"low":542,"close":543,"change":295,"percent_change":296,"volume":544,"transactions":9,"vwap":543},"2026-07-09",24.991,25.0049992,2800,{"date":546,"open":521,"high":521,"low":521,"close":521,"change":184,"percent_change":185,"volume":547,"transactions":9,"vwap":521},"2026-07-08",2000,{"date":549,"open":261,"high":346,"low":261,"close":346,"change":550,"percent_change":105,"volume":551,"transactions":9,"vwap":346},"2026-07-07",0.014,300,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":105,"volume":556,"transactions":9,"vwap":554},"2026-07-06",24.976,0.016,100,{"date":558,"open":559,"high":560,"low":559,"close":323,"change":185,"percent_change":201,"volume":544,"transactions":9,"vwap":323},"2026-07-02",24.87,24.971,{"date":562,"open":275,"high":275,"low":269,"close":269,"change":284,"percent_change":284,"volume":544,"transactions":9,"vwap":269},"2026-07-01",{"date":564,"open":261,"high":261,"low":309,"close":269,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":269},"2026-06-30",-0.13,-0.52,5900,{"date":569,"open":323,"high":224,"low":323,"close":355,"change":249,"percent_change":105,"volume":570,"transactions":9,"vwap":355},"2026-06-29",3500,{"date":572,"open":356,"high":356,"low":573,"close":232,"change":311,"percent_change":527,"volume":574,"transactions":9,"vwap":232},"2026-06-26",25.049999,1800,{"date":576,"open":240,"high":240,"low":577,"close":577,"change":276,"percent_change":277,"volume":578,"transactions":9,"vwap":577},"2026-06-25",25.075001,4700,{"date":580,"open":362,"high":362,"low":240,"close":240,"change":284,"percent_change":284,"volume":581,"transactions":9,"vwap":240},"2026-06-24",8900,{"date":583,"open":224,"high":362,"low":356,"close":240,"change":184,"percent_change":185,"volume":584,"transactions":9,"vwap":240},"2026-06-23",27100,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":284,"percent_change":284,"volume":171,"transactions":9,"vwap":587},"2026-06-22",25.084999,{"date":589,"open":240,"high":240,"low":587,"close":587,"change":295,"percent_change":296,"volume":590,"transactions":9,"vwap":587},"2026-06-18",4600,{"date":592,"open":593,"high":593,"low":594,"close":577,"change":184,"percent_change":185,"volume":595,"transactions":9,"vwap":577},"2026-06-17",25.077999,25.072001,2500,{"date":597,"open":598,"high":355,"low":598,"close":355,"change":284,"percent_change":284,"volume":171,"transactions":9,"vwap":355},"2026-06-16",25.059999,{"date":600,"open":356,"high":356,"low":355,"close":355,"change":284,"percent_change":284,"volume":601,"transactions":9,"vwap":355},"2026-06-15",2700,{"date":603,"open":355,"high":356,"low":598,"close":355,"change":20,"percent_change":21,"volume":604,"transactions":9,"vwap":355},"2026-06-12",3600,{"date":606,"open":387,"high":598,"low":387,"close":387,"change":184,"percent_change":185,"volume":547,"transactions":9,"vwap":387},"2026-06-11",{"date":608,"open":609,"high":610,"low":609,"close":610,"change":184,"percent_change":185,"volume":611,"transactions":9,"vwap":610},"2026-06-10",25.030001,25.040001,800,{"date":613,"open":609,"high":610,"low":609,"close":493,"change":295,"percent_change":296,"volume":614,"transactions":9,"vwap":493},"2026-06-09",8200,{"date":616,"open":18,"high":610,"low":18,"close":18,"change":184,"percent_change":185,"volume":617,"transactions":9,"vwap":18},"2026-06-08",1700,{"date":619,"open":609,"high":610,"low":398,"close":398,"change":295,"percent_change":296,"volume":620,"transactions":9,"vwap":398},"2026-06-05",2400,{"date":622,"open":192,"high":192,"low":192,"close":192,"change":310,"percent_change":311,"volume":556,"transactions":9,"vwap":192},"2026-06-04",{"date":624,"open":63,"high":538,"low":63,"close":538,"change":284,"percent_change":284,"volume":625,"transactions":9,"vwap":538},"2026-06-03",400,{"date":627,"open":538,"high":609,"low":628,"close":538,"change":184,"percent_change":185,"volume":629,"transactions":9,"vwap":538},"2026-06-02",25.0060005,1500,{"date":631,"open":398,"high":398,"low":192,"close":192,"change":284,"percent_change":284,"volume":625,"transactions":9,"vwap":192},"2026-06-01",{"date":633,"open":192,"high":192,"low":192,"close":192,"change":634,"percent_change":635,"volume":556,"transactions":9,"vwap":192},"2026-05-29",-0.115,-0.46,{"date":637,"open":215,"high":215,"low":215,"close":215,"change":310,"percent_change":311,"volume":556,"transactions":9,"vwap":215},"2026-05-28",{"date":639,"open":207,"high":207,"low":208,"close":199,"change":284,"percent_change":284,"volume":640,"transactions":9,"vwap":199},"2026-05-27",4800,{"date":642,"open":362,"high":199,"low":643,"close":199,"change":644,"percent_change":21,"volume":645,"transactions":9,"vwap":199},"2026-05-26",25.105,0.024,2900,{"date":647,"open":224,"high":362,"low":224,"close":648,"change":649,"percent_change":243,"volume":650,"transactions":9,"vwap":648},"2026-05-22",25.106,0.041,9200,{"date":652,"open":598,"high":653,"low":573,"close":653,"change":310,"percent_change":311,"volume":654,"transactions":9,"vwap":653},"2026-05-21",25.065001,9800,{"date":656,"open":598,"high":355,"low":598,"close":355,"change":185,"percent_change":201,"volume":657,"transactions":9,"vwap":355},"2026-05-20",4500,{"date":659,"open":355,"high":355,"low":573,"close":573,"change":184,"percent_change":185,"volume":660,"transactions":9,"vwap":573},"2026-05-19",5500,{"date":662,"open":609,"high":387,"low":609,"close":387,"change":284,"percent_change":284,"volume":625,"transactions":9,"vwap":387},"2026-05-18",{"date":664,"open":665,"high":598,"low":665,"close":387,"change":295,"percent_change":296,"volume":666,"transactions":9,"vwap":387},"2026-05-15",24.92,5800,{"date":668,"open":610,"high":610,"low":18,"close":493,"change":249,"percent_change":105,"volume":669,"transactions":9,"vwap":493},"2026-05-14",2300,{"date":671,"open":609,"high":609,"low":398,"close":398,"change":284,"percent_change":284,"volume":672,"transactions":9,"vwap":398},"2026-05-13",1100,{"date":674,"open":538,"high":609,"low":538,"close":398,"change":184,"percent_change":185,"volume":675,"transactions":9,"vwap":398},"2026-05-12",27500,{"date":677,"open":609,"high":609,"low":538,"close":538,"change":184,"percent_change":185,"volume":570,"transactions":9,"vwap":538},"2026-05-11",{"date":679,"open":398,"high":398,"low":192,"close":192,"change":295,"percent_change":296,"volume":567,"transactions":9,"vwap":192},"2026-05-08",{"date":681,"open":261,"high":543,"low":261,"close":63,"change":184,"percent_change":185,"volume":682,"transactions":9,"vwap":63},"2026-05-07",1300,{"date":684,"open":346,"high":398,"low":346,"close":521,"change":284,"percent_change":284,"volume":685,"transactions":9,"vwap":521},"2026-05-06",3100,{"date":687,"open":398,"high":398,"low":428,"close":521,"change":295,"percent_change":296,"volume":688,"transactions":9,"vwap":521},"2026-05-05",3200,{"date":690,"open":63,"high":63,"low":428,"close":428,"change":184,"percent_change":185,"volume":570,"transactions":9,"vwap":428},"2026-05-04",{"date":692,"open":346,"high":346,"low":261,"close":261,"change":20,"percent_change":21,"volume":693,"transactions":9,"vwap":261},"2026-05-01",7600,{"date":695,"open":275,"high":275,"low":283,"close":283,"change":365,"percent_change":466,"volume":685,"transactions":9,"vwap":283},"2026-04-30",{"date":697,"open":653,"high":240,"low":653,"close":577,"change":295,"percent_change":296,"volume":698,"transactions":9,"vwap":577},"2026-04-29",6600,{"date":700,"open":216,"high":216,"low":653,"close":653,"change":20,"percent_change":21,"volume":685,"transactions":9,"vwap":653},"2026-04-28",{"date":702,"open":573,"high":598,"low":703,"close":610,"change":184,"percent_change":185,"volume":590,"transactions":9,"vwap":610},"2026-04-27",25.039,{"date":705,"open":493,"high":493,"low":493,"close":493,"change":185,"percent_change":201,"volume":556,"transactions":9,"vwap":493},"2026-04-24",{"date":707,"open":294,"high":398,"low":294,"close":538,"change":20,"percent_change":21,"volume":708,"transactions":9,"vwap":538},"2026-04-23",10800,{"date":710,"open":261,"high":346,"low":261,"close":346,"change":510,"percent_change":511,"volume":685,"transactions":9,"vwap":346},"2026-04-22",{"date":712,"open":269,"high":268,"low":309,"close":317,"change":185,"percent_change":201,"volume":581,"transactions":9,"vwap":317},"2026-04-21",{"date":714,"open":715,"high":715,"low":715,"close":715,"change":284,"percent_change":284,"volume":716,"transactions":9,"vwap":715},"2026-04-20",24.925,2600,{"date":718,"open":269,"high":269,"low":715,"close":715,"change":295,"percent_change":296,"volume":719,"transactions":9,"vwap":715},"2026-04-17",3800,{"date":721,"open":269,"high":269,"low":722,"close":722,"change":110,"percent_change":209,"volume":723,"transactions":9,"vwap":722},"2026-04-16",24.915,3400,{"date":725,"open":715,"high":715,"low":715,"close":715,"change":310,"percent_change":311,"volume":726,"transactions":9,"vwap":715},"2026-04-15",1200,{"date":728,"open":301,"high":301,"low":301,"close":301,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":301},"2026-04-14",{"date":730,"open":301,"high":301,"low":301,"close":301,"change":295,"percent_change":296,"volume":625,"transactions":9,"vwap":301},"2026-04-13",{"date":732,"open":301,"high":301,"low":665,"close":665,"change":295,"percent_change":296,"volume":556,"transactions":9,"vwap":665},"2026-04-10",{"date":734,"open":735,"high":735,"low":735,"close":735,"change":295,"percent_change":296,"volume":736,"transactions":9,"vwap":735},"2026-04-09",24.91,14000,{"date":738,"open":339,"high":339,"low":339,"close":339,"change":249,"percent_change":105,"volume":539,"transactions":9,"vwap":339},"2026-04-08",{"date":740,"open":339,"high":339,"low":741,"close":741,"change":284,"percent_change":284,"volume":629,"transactions":9,"vwap":741},"2026-04-07",24.885,{"date":743,"open":339,"high":339,"low":741,"close":741,"change":184,"percent_change":185,"volume":625,"transactions":9,"vwap":741},"2026-04-06",{"date":745,"open":746,"high":746,"low":746,"close":746,"change":255,"percent_change":256,"volume":556,"transactions":9,"vwap":746},"2026-04-02",24.88,{"date":748,"open":440,"high":749,"low":440,"close":440,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":440},"2026-04-01",24.86,0.035,0.14,6300,{"date":754,"open":24,"high":755,"low":24,"close":756,"change":757,"percent_change":758,"volume":171,"transactions":9,"vwap":756},"2026-03-31",24.825,24.815,-0.155,-0.62,{"date":760,"open":275,"high":275,"low":275,"close":275,"change":310,"percent_change":311,"volume":556,"transactions":9,"vwap":275},"2026-03-30",{"date":762,"open":428,"high":428,"low":294,"close":294,"change":110,"percent_change":209,"volume":763,"transactions":9,"vwap":294},"2026-03-27",900,{"date":765,"open":63,"high":63,"low":275,"close":428,"change":295,"percent_change":296,"volume":601,"transactions":9,"vwap":428},"2026-03-26",{"date":767,"open":323,"high":346,"low":317,"close":294,"change":255,"percent_change":256,"volume":544,"transactions":9,"vwap":294},"2026-03-25",{"date":769,"open":317,"high":323,"low":301,"close":317,"change":184,"percent_change":185,"volume":770,"transactions":9,"vwap":317},"2026-03-24",3900,{"date":772,"open":269,"high":269,"low":269,"close":269,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":269},"2026-03-23",{"date":774,"open":268,"high":268,"low":269,"close":269,"change":276,"percent_change":277,"volume":539,"transactions":9,"vwap":269},"2026-03-20",{"date":776,"open":283,"high":283,"low":283,"close":283,"change":310,"percent_change":311,"volume":556,"transactions":9,"vwap":283},"2026-03-19",{"date":778,"open":275,"high":275,"low":323,"close":323,"change":295,"percent_change":296,"volume":539,"transactions":9,"vwap":323},"2026-03-18",{"date":780,"open":268,"high":268,"low":268,"close":268,"change":249,"percent_change":105,"volume":556,"transactions":9,"vwap":268},"2026-03-17",{"date":782,"open":309,"high":309,"low":309,"close":309,"change":295,"percent_change":296,"volume":556,"transactions":9,"vwap":309},"2026-03-16",{"date":784,"open":268,"high":268,"low":715,"close":715,"change":284,"percent_change":284,"volume":171,"transactions":9,"vwap":715},"2026-03-13",{"date":786,"open":715,"high":715,"low":715,"close":715,"change":184,"percent_change":185,"volume":556,"transactions":9,"vwap":715},"2026-03-12",{"date":788,"open":665,"high":665,"low":665,"close":665,"change":255,"percent_change":256,"volume":556,"transactions":9,"vwap":665},"2026-03-11",{"date":790,"open":323,"high":323,"low":303,"close":303,"change":791,"percent_change":792,"volume":620,"transactions":9,"vwap":303},"2026-03-10",-0.055,-0.22,{"date":794,"open":317,"high":317,"low":317,"close":317,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":317},"2026-03-09",{"date":796,"open":317,"high":317,"low":317,"close":317,"change":185,"percent_change":201,"volume":556,"transactions":9,"vwap":317},"2026-03-06",{"date":798,"open":799,"high":799,"low":24,"close":715,"change":800,"percent_change":801,"volume":547,"transactions":9,"vwap":715},"2026-03-05",24.943,-0.025,-0.1,{"date":803,"open":268,"high":268,"low":268,"close":268,"change":184,"percent_change":185,"volume":556,"transactions":9,"vwap":268},"2026-03-04",{"date":805,"open":317,"high":317,"low":317,"close":317,"change":184,"percent_change":185,"volume":556,"transactions":9,"vwap":317},"2026-03-03",{"date":807,"open":269,"high":269,"low":269,"close":269,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":269},"2026-03-02",{"date":809,"open":269,"high":269,"low":269,"close":269,"change":810,"percent_change":811,"volume":556,"transactions":9,"vwap":269},"2026-02-27",-0.14,-0.56,{"date":813,"open":362,"high":362,"low":356,"close":356,"change":276,"percent_change":277,"volume":611,"transactions":9,"vwap":356},"2026-02-26",{"date":815,"open":816,"high":816,"low":816,"close":816,"change":800,"percent_change":801,"volume":556,"transactions":9,"vwap":816},"2026-02-25",25.094999,{"date":818,"open":199,"high":199,"low":208,"close":208,"change":184,"percent_change":185,"volume":547,"transactions":9,"vwap":208},"2026-02-24",{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":365,"volume":556,"transactions":9,"vwap":821},"2026-02-23",25.115,-0.03,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":249,"percent_change":105,"volume":556,"transactions":9,"vwap":825},"2026-02-20",25.145,{"date":827,"open":199,"high":199,"low":199,"close":199,"change":184,"percent_change":185,"volume":556,"transactions":9,"vwap":199},"2026-02-19",{"date":829,"open":830,"high":216,"low":215,"close":215,"change":110,"percent_change":209,"volume":625,"transactions":9,"vwap":215},"2026-02-18",25.147,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":284,"percent_change":284,"volume":547,"transactions":9,"vwap":833},"2026-02-17",25.135,{"date":835,"open":833,"high":833,"low":833,"close":833,"change":249,"percent_change":105,"volume":556,"transactions":9,"vwap":833},"2026-02-13",{"date":837,"open":199,"high":207,"low":208,"close":208,"change":822,"percent_change":365,"volume":763,"transactions":9,"vwap":208},"2026-02-12",{"date":839,"open":216,"high":216,"low":216,"close":216,"change":184,"percent_change":185,"volume":556,"transactions":9,"vwap":216},"2026-02-11",{"date":841,"open":200,"high":200,"low":825,"close":825,"change":284,"percent_change":284,"volume":171,"transactions":9,"vwap":825},"2026-02-10",{"date":843,"open":825,"high":825,"low":825,"close":825,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":825},"2026-02-09",{"date":845,"open":825,"high":825,"low":825,"close":825,"change":295,"percent_change":296,"volume":556,"transactions":9,"vwap":825},"2026-02-06",{"date":847,"open":833,"high":833,"low":833,"close":833,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":833},"2026-02-05",{"date":849,"open":833,"high":833,"low":833,"close":833,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":833},"2026-02-04",{"date":851,"open":833,"high":833,"low":833,"close":833,"change":295,"percent_change":296,"volume":556,"transactions":9,"vwap":833},"2026-02-03",{"date":853,"open":215,"high":215,"low":215,"close":215,"change":310,"percent_change":311,"volume":556,"transactions":9,"vwap":215},"2026-02-02",{"date":855,"open":199,"high":199,"low":199,"close":199,"change":634,"percent_change":635,"volume":556,"transactions":9,"vwap":199},"2026-01-30",{"date":857,"open":858,"high":23,"low":859,"close":859,"change":184,"percent_change":185,"volume":860,"transactions":9,"vwap":859},"2026-01-29",25.25,25.245,700,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":249,"percent_change":105,"volume":556,"transactions":9,"vwap":863},"2026-01-28",25.24,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":295,"percent_change":296,"volume":556,"transactions":9,"vwap":866},"2026-01-27",25.225,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":869},"2026-01-26",25.215,{"date":871,"open":869,"high":869,"low":869,"close":869,"change":295,"percent_change":296,"volume":556,"transactions":9,"vwap":869},"2026-01-23",{"date":873,"open":874,"high":874,"low":874,"close":874,"change":310,"percent_change":311,"volume":556,"transactions":9,"vwap":874},"2026-01-22",25.205,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":184,"percent_change":185,"volume":556,"transactions":9,"vwap":877},"2026-01-21",25.21,{"date":879,"open":874,"high":874,"low":874,"close":874,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":874},"2026-01-20",{"date":881,"open":874,"high":874,"low":874,"close":874,"change":255,"percent_change":256,"volume":556,"transactions":9,"vwap":874},"2026-01-16",{"date":883,"open":884,"high":884,"low":884,"close":884,"change":184,"percent_change":185,"volume":556,"transactions":9,"vwap":884},"2026-01-15",25.175,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":249,"percent_change":105,"volume":556,"transactions":9,"vwap":887},"2026-01-14",25.17,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":890},"2026-01-13",25.155,{"date":892,"open":890,"high":890,"low":890,"close":890,"change":255,"percent_change":256,"volume":551,"transactions":9,"vwap":890},"2026-01-12",{"date":894,"open":215,"high":215,"low":215,"close":215,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":215},"2026-01-09",{"date":896,"open":215,"high":215,"low":215,"close":215,"change":185,"percent_change":201,"volume":284,"transactions":9,"vwap":215},"2026-01-08",{"date":898,"open":643,"high":643,"low":643,"close":643,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":643},"2026-01-07",{"date":900,"open":643,"high":643,"low":643,"close":643,"change":295,"percent_change":296,"volume":556,"transactions":9,"vwap":643},"2026-01-06",{"date":902,"open":816,"high":816,"low":816,"close":816,"change":185,"percent_change":201,"volume":556,"transactions":9,"vwap":816},"2026-01-05",{"date":904,"open":577,"high":577,"low":577,"close":577,"change":295,"percent_change":296,"volume":551,"transactions":9,"vwap":577},"2026-01-02",{"date":906,"open":653,"high":653,"low":653,"close":653,"change":907,"percent_change":908,"volume":556,"transactions":9,"vwap":653},"2025-12-31",-0.17,-0.67,{"date":910,"open":863,"high":863,"low":911,"close":911,"change":295,"percent_change":296,"volume":539,"transactions":9,"vwap":911},"2025-12-30",25.235,{"date":913,"open":866,"high":866,"low":866,"close":866,"change":310,"percent_change":311,"volume":171,"transactions":9,"vwap":866},"2025-12-29",{"date":915,"open":916,"high":916,"low":916,"close":916,"change":295,"percent_change":296,"volume":556,"transactions":9,"vwap":916},"2025-12-26",25.23,{"date":918,"open":916,"high":916,"low":919,"close":919,"change":105,"percent_change":920,"volume":539,"transactions":9,"vwap":919},"2025-12-24",25.22,0.24,{"date":922,"open":200,"high":200,"low":200,"close":200,"change":295,"percent_change":296,"volume":556,"transactions":9,"vwap":200},"2025-12-23",{"date":924,"open":200,"high":200,"low":216,"close":216,"change":184,"percent_change":185,"volume":925,"transactions":9,"vwap":216},"2025-12-22",1600,{"date":927,"open":200,"high":200,"low":825,"close":825,"change":20,"percent_change":21,"volume":928,"transactions":9,"vwap":825},"2025-12-19",4000,{"date":930,"open":208,"high":208,"low":208,"close":208,"change":800,"percent_change":801,"volume":556,"transactions":9,"vwap":208},"2025-12-18",{"date":932,"open":825,"high":825,"low":825,"close":825,"change":110,"percent_change":209,"volume":556,"transactions":9,"vwap":825},"2025-12-17",{"date":934,"open":890,"high":890,"low":890,"close":890,"change":310,"percent_change":311,"volume":556,"transactions":9,"vwap":890},"2025-12-16",{"date":936,"open":200,"high":200,"low":200,"close":200,"change":310,"percent_change":311,"volume":556,"transactions":9,"vwap":200},"2025-12-15",{"date":938,"open":939,"high":939,"low":939,"close":939,"change":185,"percent_change":201,"volume":556,"transactions":9,"vwap":939},"2025-12-12",25.165,{"date":941,"open":825,"high":825,"low":825,"close":825,"change":310,"percent_change":311,"volume":556,"transactions":9,"vwap":825},"2025-12-11",{"date":943,"open":887,"high":887,"low":216,"close":216,"change":184,"percent_change":185,"volume":539,"transactions":9,"vwap":216},"2025-12-10",{"date":945,"open":825,"high":825,"low":825,"close":825,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":825},"2025-12-09",{"date":947,"open":200,"high":200,"low":199,"close":825,"change":284,"percent_change":284,"volume":544,"transactions":9,"vwap":825},"2025-12-08",{"date":949,"open":825,"high":825,"low":825,"close":825,"change":185,"percent_change":201,"volume":284,"transactions":9,"vwap":825},"2025-12-05",{"date":951,"open":215,"high":215,"low":215,"close":215,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":215},"2025-12-04",{"date":953,"open":215,"high":215,"low":215,"close":215,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":215},"2025-12-03",{"date":955,"open":215,"high":215,"low":215,"close":215,"change":310,"percent_change":311,"volume":556,"transactions":9,"vwap":215},"2025-12-02",{"date":957,"open":199,"high":199,"low":199,"close":199,"change":249,"percent_change":105,"volume":556,"transactions":9,"vwap":199},"2025-12-01",{"date":959,"open":821,"high":821,"low":821,"close":821,"change":110,"percent_change":209,"volume":556,"transactions":9,"vwap":821},"2025-11-28",{"date":961,"open":215,"high":215,"low":215,"close":215,"change":365,"percent_change":466,"volume":556,"transactions":9,"vwap":215},"2025-11-26",{"date":963,"open":858,"high":858,"low":859,"close":859,"change":184,"percent_change":185,"volume":547,"transactions":9,"vwap":859},"2025-11-25",{"date":965,"open":863,"high":863,"low":863,"close":863,"change":249,"percent_change":105,"volume":682,"transactions":9,"vwap":863},"2025-11-24",{"date":967,"open":866,"high":866,"low":866,"close":866,"change":184,"percent_change":185,"volume":284,"transactions":9,"vwap":866},"2025-11-21",{"date":969,"open":916,"high":916,"low":919,"close":919,"change":249,"percent_change":105,"volume":547,"transactions":9,"vwap":919},"2025-11-20",{"date":971,"open":919,"high":919,"low":874,"close":874,"change":284,"percent_change":284,"volume":539,"transactions":9,"vwap":874},"2025-11-19",{"date":973,"open":974,"high":874,"low":974,"close":874,"change":284,"percent_change":284,"volume":551,"transactions":9,"vwap":874},"2025-11-18",25.19,{"date":976,"open":874,"high":874,"low":874,"close":874,"change":310,"percent_change":311,"volume":284,"transactions":9,"vwap":874},"2025-11-17",{"date":978,"open":877,"high":877,"low":877,"close":877,"change":284,"percent_change":284,"volume":539,"transactions":9,"vwap":877},"2025-11-14",{"date":980,"open":877,"high":877,"low":877,"close":877,"change":249,"percent_change":105,"volume":556,"transactions":9,"vwap":877},"2025-11-13",{"date":982,"open":983,"high":983,"low":983,"close":983,"change":295,"percent_change":296,"volume":284,"transactions":9,"vwap":983},"2025-11-12",25.195,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":276,"percent_change":277,"volume":284,"transactions":9,"vwap":986},"2025-11-11",25.185,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":249,"percent_change":105,"volume":990,"transactions":9,"vwap":989},"2025-11-10",25.2,3700,{"date":992,"open":993,"high":993,"low":986,"close":986,"change":295,"percent_change":296,"volume":672,"transactions":9,"vwap":986},"2025-11-07",25.198,{"date":995,"open":884,"high":884,"low":884,"close":884,"change":295,"percent_change":296,"volume":556,"transactions":9,"vwap":884},"2025-11-06",{"date":997,"open":887,"high":887,"low":939,"close":939,"change":295,"percent_change":296,"volume":539,"transactions":9,"vwap":939},"2025-11-05",{"date":999,"open":887,"high":887,"low":1000,"close":890,"change":295,"percent_change":296,"volume":551,"transactions":9,"vwap":890},"2025-11-04",25.154,{"date":1002,"open":825,"high":825,"low":825,"close":825,"change":110,"percent_change":209,"volume":284,"transactions":9,"vwap":825},"2025-11-03",{"date":1004,"open":200,"high":887,"low":890,"close":890,"change":185,"percent_change":201,"volume":611,"transactions":9,"vwap":890},"2025-10-31",{"date":1006,"open":833,"high":833,"low":833,"close":833,"change":184,"percent_change":185,"volume":556,"transactions":9,"vwap":833},"2025-10-30",{"date":1008,"open":199,"high":199,"low":199,"close":199,"change":310,"percent_change":311,"volume":556,"transactions":9,"vwap":199},"2025-10-29",{"date":1010,"open":207,"high":207,"low":833,"close":833,"change":184,"percent_change":185,"volume":925,"transactions":9,"vwap":833},"2025-10-28",{"date":1012,"open":207,"high":207,"low":199,"close":199,"change":295,"percent_change":296,"volume":539,"transactions":9,"vwap":199},"2025-10-27",{"date":1014,"open":1015,"high":208,"low":1015,"close":208,"change":284,"percent_change":284,"volume":556,"transactions":9,"vwap":208},"2025-10-24",25.119,{"date":176,"open":208,"high":208,"low":362,"close":208,"change":284,"percent_change":284,"volume":1017,"transactions":9,"vwap":208},2000200]