[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLOX":3,"homepage-market-summary":29,"stock-historical-CLOX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLOX","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},"Eldridge AAA CLO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},4.923,1.256352,"Monthly",{"close":17,"open":17,"high":18,"low":19,"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},25.52,25.54,25.5,25.61,-0.09,-0.35,328693.154559,25.66,25.35,162097.69354107967,54.8,806,{"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":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.71,25.21,146006,53292121.078811,1.03,"2025-04-22",[182,185,193,202,209,218,227,236,244,250,255,260,266,271,279,285,292,298,303,311,319,326,334,340,348,356,363,370,377,384,389,393,399,405,411,416,423,430,435,440,446,453,458,465,472,479,485,492,498,502,506,510,515,521,528,534,539,544,549,554,557,561,564,567,572,578,584,587,590,593,596,599,602,605,608,611,614,617,620,623,627,631,635,638,641,645,648,651,654,657,662,665,668,671,674,677,681,684,687,691,694,697,700,704,708,713,719,722,726,729,732,737,740,743,746,750,755,758,761,764,768,772,776,779,782,785,789,793,796,799,802,805,808,811,817,820,825,831,836,840,843,846,850,855,861,864,868,873,878,881,884,887,890,894,898,901,905,907,910,913,916,919,924,927,930,933,937,940,944,947,951,955,958,961,965,969,972,975,978,981,984,987,990,993,997,1000,1003,1006,1010,1016,1018,1021,1025,1029,1033,1038,1042,1045,1049,1052,1055,1059,1062,1066,1069,1073,1076,1079,1082,1087,1091,1094,1097,1101,1106,1111,1114,1118,1121,1125,1128,1132,1136,1139,1142,1145,1148,1151,1154,1160,1163,1166,1169,1172,1175,1178,1181,1184,1187,1190,1193,1196,1199,1205,1208,1211,1214,1217,1222,1225,1228,1230,1235,1242,1245,1249,1253,1256,1259,1263,1266,1270,1273,1277,1281,1284,1287,1290,1293,1297,1302,1307,1311,1313,1320,1323,1326,1329,1332,1336,1341,1344,1347,1351,1353,1358,1362,1365,1368,1371,1374,1377,1380,1383,1388,1392,1395,1398,1402,1405,1408,1411,1414,1416,1420,1423,1428,1436,1439,1443,1446,1449,1453,1456,1460,1462,1465,1468,1470,1473,1476,1480,1488,1493,1496,1500,1503,1505,1511,1516,1519,1522,1524,1527,1530,1533,1536,1539,1542,1546,1550,1553,1557,1559,1562,1565,1567,1571,1574,1577,1581,1586,1589,1592,1595,1598,1603,1608,1613,1616,1620,1627,1631,1635,1640],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},1055,25.5137,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",25.64,25.6,0,261689.990928,1229,25.6081,{"date":194,"open":20,"high":195,"low":196,"close":20,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",25.63,25.5913,-0.02,-0.08,333068.3141,887,25.6138,{"date":203,"open":195,"high":195,"low":188,"close":195,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",0.02,0.08,338518.584348,950,25.6092,{"date":210,"open":211,"high":212,"low":211,"close":20,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",25.57,25.6101,0.03,0.12,143423.0116,413,25.6059,{"date":219,"open":188,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",25.615,25.58,-0.025,-0.1,144177.62134,458,25.5973,{"date":228,"open":229,"high":20,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",25.59,25.605,0.01,0.04,62136.1003,363,25.6037,{"date":237,"open":229,"high":188,"low":238,"close":239,"change":240,"percent_change":197,"volume":241,"transactions":242,"vwap":243},"2026-09-23",25.585,25.595,-0.005,87174.151743,392,25.5966,{"date":245,"open":221,"high":188,"low":246,"close":188,"change":204,"percent_change":205,"volume":247,"transactions":248,"vwap":249},"2026-09-22",25.565,210650.559543,693,25.5931,{"date":251,"open":229,"high":229,"low":211,"close":221,"change":189,"percent_change":189,"volume":252,"transactions":253,"vwap":254},"2026-09-21",112757.1056,326,25.5755,{"date":256,"open":211,"high":229,"low":246,"close":221,"change":231,"percent_change":232,"volume":257,"transactions":258,"vwap":259},"2026-09-18",96553.839,465,25.5782,{"date":261,"open":262,"high":211,"low":18,"close":211,"change":189,"percent_change":189,"volume":263,"transactions":264,"vwap":265},"2026-09-17",25.55,134435.2239,370,25.5665,{"date":267,"open":262,"high":211,"low":18,"close":211,"change":231,"percent_change":232,"volume":268,"transactions":269,"vwap":270},"2026-09-16",51068.1047,368,25.5625,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":189,"percent_change":189,"volume":276,"transactions":277,"vwap":278},"2026-09-15",25.53,25.5751,25.56,112173.5844,448,25.5597,{"date":280,"open":262,"high":211,"low":281,"close":275,"change":189,"percent_change":189,"volume":282,"transactions":283,"vwap":284},"2026-09-14",25.5421,190512.0552,942,25.5593,{"date":286,"open":287,"high":275,"low":287,"close":275,"change":232,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-11",25.51,0.16,107246.8206,410,25.5407,{"date":293,"open":262,"high":262,"low":17,"close":17,"change":111,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-10",-0.04,203130.162,784,25.536,{"date":299,"open":287,"high":18,"low":287,"close":273,"change":231,"percent_change":232,"volume":300,"transactions":301,"vwap":302},"2026-09-09",94275.561451,399,25.5336,{"date":304,"open":287,"high":18,"low":305,"close":17,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-08",25.49,0.0339,0.13,175607.358399,868,25.526,{"date":312,"open":18,"high":262,"low":313,"close":314,"change":315,"percent_change":21,"volume":316,"transactions":317,"vwap":318},"2026-09-04",25.48,25.4861,-0.0239,142355.760893,590,25.4953,{"date":320,"open":305,"high":273,"low":305,"close":287,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-03",-0.015,-0.06,115596.9821,498,25.5176,{"date":327,"open":273,"high":18,"low":305,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-02",25.525,-0.105,-0.41,111672.1413,877,25.5262,{"date":335,"open":229,"high":195,"low":211,"close":195,"change":336,"percent_change":288,"volume":337,"transactions":338,"vwap":339},"2026-09-01",0.042,137617.79723,377,25.5877,{"date":341,"open":188,"high":20,"low":262,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-31",25.588,0.013,0.05,242835.593138,1159,25.5802,{"date":349,"open":188,"high":188,"low":211,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-28",25.575,0.025,0.1,70143.4244,402,25.5839,{"date":357,"open":18,"high":20,"low":18,"close":262,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-27",-0.035,-0.14,111647.075845,997,25.5849,{"date":364,"open":17,"high":229,"low":17,"close":238,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-26",0.055,0.22,504639.872345,632,25.5635,{"date":371,"open":262,"high":372,"low":17,"close":273,"change":373,"percent_change":204,"volume":374,"transactions":375,"vwap":376},"2026-08-25",25.5715,0.005,123140.3363,442,25.5251,{"date":378,"open":19,"high":379,"low":19,"close":328,"change":380,"percent_change":106,"volume":381,"transactions":382,"vwap":383},"2026-08-24",25.5728,0.015,191360.035,794,25.5315,{"date":385,"open":262,"high":211,"low":287,"close":287,"change":111,"percent_change":294,"volume":386,"transactions":387,"vwap":388},"2026-08-21",209892.9873,672,25.5359,{"date":390,"open":262,"high":262,"low":17,"close":17,"change":111,"percent_change":294,"volume":391,"transactions":269,"vwap":392},"2026-08-20",98078.697333,25.5316,{"date":394,"open":395,"high":395,"low":17,"close":273,"change":321,"percent_change":322,"volume":396,"transactions":397,"vwap":398},"2026-08-19",25.5692,217501.3456,471,25.5289,{"date":400,"open":221,"high":221,"low":273,"close":401,"change":321,"percent_change":322,"volume":402,"transactions":403,"vwap":404},"2026-08-18",25.545,143100.498009,481,25.5465,{"date":406,"open":221,"high":221,"low":407,"close":275,"change":204,"percent_change":205,"volume":408,"transactions":409,"vwap":410},"2026-08-17",25.531,80648.032098,329,25.562,{"date":412,"open":17,"high":211,"low":17,"close":18,"change":197,"percent_change":198,"volume":413,"transactions":414,"vwap":415},"2026-08-14",118068.620877,496,25.5527,{"date":417,"open":273,"high":275,"low":418,"close":275,"change":419,"percent_change":214,"volume":420,"transactions":421,"vwap":422},"2026-08-13",25.5101,0.0305,141349.488027,468,25.541,{"date":424,"open":273,"high":18,"low":287,"close":425,"change":426,"percent_change":197,"volume":427,"transactions":428,"vwap":429},"2026-08-12",25.5295,-0.0055,215787.744,603,25.5248,{"date":431,"open":17,"high":262,"low":17,"close":432,"change":380,"percent_change":106,"volume":433,"transactions":434,"vwap":18},"2026-08-11",25.535,179063.919007,717,{"date":436,"open":273,"high":262,"low":19,"close":17,"change":197,"percent_change":198,"volume":437,"transactions":438,"vwap":439},"2026-08-10",148956.491374,444,25.532,{"date":441,"open":287,"high":442,"low":305,"close":18,"change":365,"percent_change":366,"volume":443,"transactions":444,"vwap":445},"2026-08-07",25.558,764905.646336,984,25.5447,{"date":447,"open":287,"high":448,"low":313,"close":449,"change":321,"percent_change":322,"volume":450,"transactions":451,"vwap":452},"2026-08-06",25.5199,25.485,178321.434315,472,25.4913,{"date":454,"open":273,"high":273,"low":313,"close":19,"change":111,"percent_change":294,"volume":455,"transactions":456,"vwap":457},"2026-08-05",208314.50127,348,25.4958,{"date":459,"open":273,"high":273,"low":305,"close":287,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-04",-0.085,-0.33,94260.1763,378,25.4982,{"date":466,"open":467,"high":467,"low":262,"close":239,"change":468,"percent_change":322,"volume":469,"transactions":470,"vwap":471},"2026-08-03",25.62,-0.0144,458733.169,408,25.5769,{"date":473,"open":230,"high":20,"low":188,"close":474,"change":475,"percent_change":204,"volume":476,"transactions":477,"vwap":478},"2026-07-31",25.6094,0.0044,129085.829,575,25.6086,{"date":480,"open":211,"high":195,"low":211,"close":230,"change":481,"percent_change":344,"volume":482,"transactions":483,"vwap":484},"2026-07-30",0.0133,38999.9097,228,25.5984,{"date":486,"open":229,"high":188,"low":221,"close":487,"change":488,"percent_change":111,"volume":489,"transactions":490,"vwap":491},"2026-07-29",25.5917,-0.0033,33363.1344,194,25.5886,{"date":493,"open":188,"high":188,"low":494,"close":239,"change":240,"percent_change":197,"volume":495,"transactions":496,"vwap":497},"2026-07-28",25.5827,145243.95677,486,25.5975,{"date":499,"open":221,"high":188,"low":221,"close":188,"change":380,"percent_change":106,"volume":500,"transactions":290,"vwap":501},"2026-07-27",105494.477007,25.6075,{"date":503,"open":211,"high":229,"low":211,"close":238,"change":380,"percent_change":106,"volume":504,"transactions":242,"vwap":505},"2026-07-24",95819.7989,25.5878,{"date":507,"open":467,"high":467,"low":262,"close":211,"change":240,"percent_change":197,"volume":508,"transactions":509,"vwap":221},"2026-07-23",625815.4279,322,{"date":511,"open":275,"high":188,"low":18,"close":350,"change":373,"percent_change":204,"volume":512,"transactions":513,"vwap":514},"2026-07-22",221186.8429,690,25.5776,{"date":516,"open":262,"high":221,"low":262,"close":211,"change":517,"percent_change":189,"volume":518,"transactions":519,"vwap":520},"2026-07-21",0.0001,143273.443489,279,25.5648,{"date":522,"open":211,"high":211,"low":18,"close":523,"change":524,"percent_change":106,"volume":525,"transactions":526,"vwap":527},"2026-07-20",25.5699,0.0149,196946.823637,687,25.5673,{"date":529,"open":401,"high":275,"low":18,"close":530,"change":189,"percent_change":189,"volume":531,"transactions":532,"vwap":533},"2026-07-17",25.555,76136.8081,361,25.5532,{"date":535,"open":287,"high":221,"low":287,"close":530,"change":189,"percent_change":189,"volume":536,"transactions":537,"vwap":538},"2026-07-16",93636.6129,1158,25.5566,{"date":540,"open":262,"high":275,"low":18,"close":530,"change":380,"percent_change":106,"volume":541,"transactions":542,"vwap":543},"2026-07-15",100963.5989,387,25.5481,{"date":545,"open":262,"high":262,"low":18,"close":18,"change":111,"percent_change":294,"volume":546,"transactions":547,"vwap":548},"2026-07-14",49296.0644,310,25.5451,{"date":550,"open":262,"high":262,"low":18,"close":262,"change":380,"percent_change":106,"volume":551,"transactions":552,"vwap":553},"2026-07-13",120275.2777,340,25.5466,{"date":555,"open":287,"high":401,"low":287,"close":432,"change":373,"percent_change":204,"volume":556,"transactions":9,"vwap":432},"2026-07-10",66300,{"date":558,"open":559,"high":530,"low":17,"close":273,"change":204,"percent_change":205,"volume":560,"transactions":9,"vwap":273},"2026-07-09",25.537,141600,{"date":562,"open":273,"high":439,"low":287,"close":287,"change":197,"percent_change":198,"volume":563,"transactions":9,"vwap":287},"2026-07-08",173700,{"date":565,"open":221,"high":221,"low":17,"close":273,"change":373,"percent_change":204,"volume":566,"transactions":9,"vwap":273},"2026-07-07",187800,{"date":568,"open":229,"high":229,"low":17,"close":328,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":328},"2026-07-06",-0.055,-0.22,90800,{"date":573,"open":18,"high":229,"low":574,"close":221,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":221},"2026-07-02",25.524,-0.07,-0.27,143600,{"date":579,"open":580,"high":580,"low":221,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-01",25.65,0.035,0.14,207600,{"date":585,"open":275,"high":467,"low":275,"close":220,"change":231,"percent_change":232,"volume":586,"transactions":9,"vwap":220},"2026-06-30",136600,{"date":588,"open":188,"high":467,"low":410,"close":230,"change":111,"percent_change":294,"volume":589,"transactions":9,"vwap":230},"2026-06-29",117800,{"date":591,"open":188,"high":467,"low":229,"close":220,"change":380,"percent_change":106,"volume":592,"transactions":9,"vwap":220},"2026-06-26",85300,{"date":594,"open":467,"high":467,"low":229,"close":188,"change":240,"percent_change":197,"volume":595,"transactions":9,"vwap":188},"2026-06-25",75000,{"date":597,"open":229,"high":20,"low":221,"close":230,"change":231,"percent_change":232,"volume":598,"transactions":9,"vwap":230},"2026-06-24",171500,{"date":600,"open":275,"high":230,"low":275,"close":239,"change":373,"percent_change":204,"volume":601,"transactions":9,"vwap":239},"2026-06-23",74900,{"date":603,"open":188,"high":580,"low":262,"close":229,"change":373,"percent_change":204,"volume":604,"transactions":9,"vwap":229},"2026-06-22",155900,{"date":606,"open":467,"high":467,"low":18,"close":238,"change":380,"percent_change":106,"volume":607,"transactions":9,"vwap":238},"2026-06-18",166000,{"date":609,"open":229,"high":229,"low":246,"close":211,"change":240,"percent_change":197,"volume":610,"transactions":9,"vwap":211},"2026-06-17",161900,{"date":612,"open":275,"high":229,"low":287,"close":350,"change":373,"percent_change":204,"volume":613,"transactions":9,"vwap":350},"2026-06-16",363400,{"date":615,"open":287,"high":229,"low":287,"close":211,"change":197,"percent_change":198,"volume":616,"transactions":9,"vwap":211},"2026-06-15",203900,{"date":618,"open":221,"high":229,"low":18,"close":229,"change":204,"percent_change":205,"volume":619,"transactions":9,"vwap":229},"2026-06-12",271600,{"date":621,"open":262,"high":211,"low":401,"close":211,"change":213,"percent_change":214,"volume":622,"transactions":9,"vwap":211},"2026-06-11",709100,{"date":624,"open":273,"high":211,"low":305,"close":18,"change":106,"percent_change":625,"volume":626,"transactions":9,"vwap":18},"2026-06-10",0.24,676000,{"date":628,"open":18,"high":262,"low":313,"close":313,"change":294,"percent_change":629,"volume":630,"transactions":9,"vwap":313},"2026-06-09",-0.16,116900,{"date":632,"open":287,"high":273,"low":633,"close":17,"change":231,"percent_change":232,"volume":634,"transactions":9,"vwap":17},"2026-06-08",25.495,72700,{"date":636,"open":211,"high":211,"low":19,"close":287,"change":321,"percent_change":322,"volume":637,"transactions":9,"vwap":287},"2026-06-05",135700,{"date":639,"open":19,"high":273,"low":19,"close":328,"change":204,"percent_change":205,"volume":640,"transactions":9,"vwap":328},"2026-06-04",107000,{"date":642,"open":262,"high":262,"low":305,"close":643,"change":240,"percent_change":197,"volume":644,"transactions":9,"vwap":643},"2026-06-03",25.505,87900,{"date":646,"open":18,"high":18,"low":305,"close":287,"change":21,"percent_change":22,"volume":647,"transactions":9,"vwap":287},"2026-06-02",101500,{"date":649,"open":20,"high":20,"low":211,"close":188,"change":380,"percent_change":106,"volume":650,"transactions":9,"vwap":188},"2026-06-01",53400,{"date":652,"open":20,"high":20,"low":211,"close":238,"change":240,"percent_change":197,"volume":653,"transactions":9,"vwap":238},"2026-05-29",77100,{"date":655,"open":195,"high":195,"low":275,"close":229,"change":231,"percent_change":232,"volume":656,"transactions":9,"vwap":229},"2026-05-28",287900,{"date":658,"open":230,"high":20,"low":262,"close":221,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":221},"2026-05-27",-0.03,-0.12,157200,{"date":663,"open":467,"high":467,"low":350,"close":20,"change":189,"percent_change":189,"volume":664,"transactions":9,"vwap":20},"2026-05-26",62100,{"date":666,"open":20,"high":467,"low":188,"close":20,"change":351,"percent_change":352,"volume":667,"transactions":9,"vwap":20},"2026-05-22",94300,{"date":669,"open":20,"high":20,"low":221,"close":238,"change":189,"percent_change":189,"volume":670,"transactions":9,"vwap":238},"2026-05-21",22100,{"date":672,"open":273,"high":188,"low":273,"close":238,"change":380,"percent_change":106,"volume":673,"transactions":9,"vwap":238},"2026-05-20",98700,{"date":675,"open":273,"high":229,"low":273,"close":211,"change":380,"percent_change":106,"volume":676,"transactions":9,"vwap":211},"2026-05-19",61200,{"date":678,"open":679,"high":350,"low":18,"close":530,"change":373,"percent_change":204,"volume":680,"transactions":9,"vwap":530},"2026-05-18",25.564,125700,{"date":682,"open":188,"high":188,"low":287,"close":262,"change":197,"percent_change":198,"volume":683,"transactions":9,"vwap":262},"2026-05-15",337100,{"date":685,"open":211,"high":211,"low":273,"close":211,"change":581,"percent_change":582,"volume":686,"transactions":9,"vwap":211},"2026-05-14",188900,{"date":688,"open":287,"high":689,"low":287,"close":432,"change":321,"percent_change":322,"volume":690,"transactions":9,"vwap":432},"2026-05-13",25.546,104400,{"date":692,"open":18,"high":275,"low":273,"close":262,"change":351,"percent_change":352,"volume":693,"transactions":9,"vwap":262},"2026-05-12",89400,{"date":695,"open":18,"high":18,"low":17,"close":328,"change":358,"percent_change":359,"volume":696,"transactions":9,"vwap":328},"2026-05-11",76100,{"date":698,"open":211,"high":211,"low":287,"close":275,"change":351,"percent_change":352,"volume":699,"transactions":9,"vwap":275},"2026-05-08",113000,{"date":701,"open":262,"high":702,"low":328,"close":432,"change":240,"percent_change":197,"volume":703,"transactions":9,"vwap":432},"2026-05-07",25.551,92700,{"date":705,"open":706,"high":262,"low":19,"close":18,"change":213,"percent_change":214,"volume":707,"transactions":9,"vwap":18},"2026-05-06",25.523,212600,{"date":709,"open":287,"high":273,"low":449,"close":287,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":287},"2026-05-05",0.022,0.09,67900,{"date":714,"open":275,"high":275,"low":313,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-05-04",25.488,-0.112,-0.44,277300,{"date":720,"open":195,"high":187,"low":211,"close":188,"change":294,"percent_change":629,"volume":721,"transactions":9,"vwap":188},"2026-05-01",344300,{"date":723,"open":187,"high":187,"low":211,"close":187,"change":344,"percent_change":724,"volume":725,"transactions":9,"vwap":187},"2026-04-30",0.2,87700,{"date":727,"open":195,"high":195,"low":262,"close":229,"change":189,"percent_change":189,"volume":728,"transactions":9,"vwap":229},"2026-04-29",61300,{"date":730,"open":18,"high":20,"low":18,"close":229,"change":343,"percent_change":344,"volume":731,"transactions":9,"vwap":229},"2026-04-28",154400,{"date":733,"open":188,"high":20,"low":422,"close":734,"change":735,"percent_change":111,"volume":736,"transactions":9,"vwap":734},"2026-04-27",25.577,-0.003,261400,{"date":738,"open":262,"high":229,"low":262,"close":221,"change":204,"percent_change":205,"volume":739,"transactions":9,"vwap":221},"2026-04-24",140800,{"date":741,"open":273,"high":229,"low":273,"close":275,"change":189,"percent_change":189,"volume":742,"transactions":9,"vwap":275},"2026-04-23",139200,{"date":744,"open":275,"high":275,"low":17,"close":275,"change":213,"percent_change":214,"volume":745,"transactions":9,"vwap":275},"2026-04-22",125900,{"date":747,"open":287,"high":275,"low":287,"close":273,"change":748,"percent_change":575,"volume":749,"transactions":9,"vwap":273},"2026-04-21",-0.017,142600,{"date":751,"open":262,"high":262,"low":273,"close":752,"change":753,"percent_change":344,"volume":754,"transactions":9,"vwap":752},"2026-04-20",25.547,0.012,67300,{"date":756,"open":188,"high":188,"low":17,"close":432,"change":380,"percent_change":106,"volume":757,"transactions":9,"vwap":432},"2026-04-17",83600,{"date":759,"open":287,"high":18,"low":287,"close":17,"change":111,"percent_change":294,"volume":760,"transactions":9,"vwap":17},"2026-04-16",185600,{"date":762,"open":262,"high":262,"low":19,"close":273,"change":231,"percent_change":232,"volume":763,"transactions":9,"vwap":273},"2026-04-15",107300,{"date":765,"open":19,"high":17,"low":766,"close":17,"change":204,"percent_change":205,"volume":767,"transactions":9,"vwap":17},"2026-04-14",25.498,311900,{"date":769,"open":770,"high":17,"low":770,"close":19,"change":231,"percent_change":232,"volume":771,"transactions":9,"vwap":19},"2026-04-13",25.45,119100,{"date":773,"open":774,"high":273,"low":774,"close":305,"change":197,"percent_change":198,"volume":775,"transactions":9,"vwap":305},"2026-04-10",25.46,143300,{"date":777,"open":287,"high":273,"low":770,"close":287,"change":204,"percent_change":205,"volume":778,"transactions":9,"vwap":287},"2026-04-09",171800,{"date":780,"open":287,"high":287,"low":449,"close":305,"change":111,"percent_change":294,"volume":781,"transactions":9,"vwap":305},"2026-04-08",83400,{"date":783,"open":305,"high":287,"low":774,"close":19,"change":231,"percent_change":232,"volume":784,"transactions":9,"vwap":19},"2026-04-07",224200,{"date":786,"open":305,"high":305,"low":787,"close":305,"change":189,"percent_change":189,"volume":788,"transactions":9,"vwap":305},"2026-04-06",25.471,43600,{"date":790,"open":791,"high":305,"low":791,"close":305,"change":21,"percent_change":22,"volume":792,"transactions":9,"vwap":305},"2026-04-02",25.47,103400,{"date":794,"open":262,"high":221,"low":262,"close":221,"change":231,"percent_change":232,"volume":795,"transactions":9,"vwap":221},"2026-04-01",80400,{"date":797,"open":17,"high":221,"low":17,"close":211,"change":373,"percent_change":204,"volume":798,"transactions":9,"vwap":211},"2026-03-31",126300,{"date":800,"open":275,"high":211,"low":19,"close":246,"change":231,"percent_change":232,"volume":801,"transactions":9,"vwap":246},"2026-03-30",128600,{"date":803,"open":19,"high":275,"low":19,"close":530,"change":213,"percent_change":214,"volume":804,"transactions":9,"vwap":530},"2026-03-27",257300,{"date":806,"open":305,"high":273,"low":305,"close":328,"change":321,"percent_change":322,"volume":807,"transactions":9,"vwap":328},"2026-03-26",137300,{"date":809,"open":17,"high":262,"low":17,"close":18,"change":231,"percent_change":232,"volume":810,"transactions":9,"vwap":18},"2026-03-25",71200,{"date":812,"open":813,"high":273,"low":813,"close":273,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":273},"2026-03-24",25.44,0.07,0.27,291900,{"date":818,"open":17,"high":17,"low":813,"close":774,"change":344,"percent_change":724,"volume":819,"transactions":9,"vwap":774},"2026-03-23",927700,{"date":821,"open":305,"high":287,"low":822,"close":823,"change":111,"percent_change":294,"volume":824,"transactions":9,"vwap":823},"2026-03-20",25.38,25.41,735200,{"date":826,"open":827,"high":813,"low":828,"close":829,"change":213,"percent_change":214,"volume":830,"transactions":9,"vwap":829},"2026-03-19",25.43,25.4,25.42,249000,{"date":832,"open":813,"high":813,"low":833,"close":834,"change":231,"percent_change":232,"volume":835,"transactions":9,"vwap":834},"2026-03-18",25.388,25.39,56400,{"date":837,"open":838,"high":827,"low":838,"close":822,"change":197,"percent_change":198,"volume":839,"transactions":9,"vwap":822},"2026-03-17",25.37,160200,{"date":841,"open":823,"high":813,"low":834,"close":828,"change":204,"percent_change":205,"volume":842,"transactions":9,"vwap":828},"2026-03-16",96400,{"date":844,"open":834,"high":791,"low":25,"close":822,"change":213,"percent_change":214,"volume":845,"transactions":9,"vwap":822},"2026-03-13",206600,{"date":847,"open":25,"high":848,"low":25,"close":25,"change":659,"percent_change":660,"volume":849,"transactions":9,"vwap":25},"2026-03-12",25.385,256300,{"date":851,"open":791,"high":791,"low":838,"close":822,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":822},"2026-03-11",-0.038,-0.15,808500,{"date":856,"open":770,"high":774,"low":828,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-03-10",25.418,-0.032,-0.13,339900,{"date":862,"open":828,"high":774,"low":828,"close":770,"change":344,"percent_change":724,"volume":863,"transactions":9,"vwap":770},"2026-03-09",230300,{"date":865,"open":822,"high":774,"low":866,"close":828,"change":111,"percent_change":294,"volume":867,"transactions":9,"vwap":828},"2026-03-06",25.36,513300,{"date":869,"open":838,"high":774,"low":838,"close":823,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":823},"2026-03-05",-0.012,-0.05,115000,{"date":874,"open":774,"high":774,"low":834,"close":875,"change":876,"percent_change":461,"volume":877,"transactions":9,"vwap":875},"2026-03-04",25.422,-0.083,478000,{"date":879,"open":813,"high":287,"low":829,"close":643,"change":329,"percent_change":330,"volume":880,"transactions":9,"vwap":643},"2026-03-03",335800,{"date":882,"open":221,"high":20,"low":734,"close":20,"change":373,"percent_change":204,"volume":883,"transactions":9,"vwap":20},"2026-03-02",309400,{"date":885,"open":20,"high":20,"low":238,"close":230,"change":240,"percent_change":197,"volume":886,"transactions":9,"vwap":230},"2026-02-27",371800,{"date":888,"open":221,"high":467,"low":221,"close":20,"change":231,"percent_change":232,"volume":889,"transactions":9,"vwap":20},"2026-02-26",407100,{"date":891,"open":188,"high":467,"low":211,"close":188,"change":892,"percent_change":231,"volume":893,"transactions":9,"vwap":188},"2026-02-25",0.003,585600,{"date":895,"open":229,"high":188,"low":262,"close":896,"change":735,"percent_change":111,"volume":897,"transactions":9,"vwap":896},"2026-02-24",25.597,379200,{"date":899,"open":221,"high":188,"low":221,"close":188,"change":343,"percent_change":344,"volume":900,"transactions":9,"vwap":188},"2026-02-23",50000,{"date":902,"open":275,"high":229,"low":275,"close":903,"change":735,"percent_change":111,"volume":904,"transactions":9,"vwap":903},"2026-02-20",25.587,56100,{"date":906,"open":275,"high":229,"low":262,"close":229,"change":231,"percent_change":232,"volume":835,"transactions":9,"vwap":229},"2026-02-19",{"date":908,"open":221,"high":221,"low":410,"close":221,"change":189,"percent_change":189,"volume":909,"transactions":9,"vwap":221},"2026-02-18",171700,{"date":911,"open":275,"high":221,"low":275,"close":221,"change":231,"percent_change":232,"volume":912,"transactions":9,"vwap":221},"2026-02-17",70600,{"date":914,"open":211,"high":211,"low":262,"close":211,"change":231,"percent_change":232,"volume":915,"transactions":9,"vwap":211},"2026-02-13",157900,{"date":917,"open":262,"high":275,"low":262,"close":275,"change":892,"percent_change":231,"volume":918,"transactions":9,"vwap":275},"2026-02-12",79700,{"date":920,"open":262,"high":275,"low":273,"close":921,"change":922,"percent_change":213,"volume":923,"transactions":9,"vwap":921},"2026-02-11",25.557,0.007,51400,{"date":925,"open":262,"high":262,"low":18,"close":262,"change":189,"percent_change":189,"volume":926,"transactions":9,"vwap":262},"2026-02-10",55400,{"date":928,"open":262,"high":262,"low":18,"close":262,"change":189,"percent_change":189,"volume":929,"transactions":9,"vwap":262},"2026-02-09",117400,{"date":931,"open":262,"high":262,"low":18,"close":262,"change":892,"percent_change":231,"volume":932,"transactions":9,"vwap":262},"2026-02-06",91700,{"date":934,"open":262,"high":262,"low":935,"close":752,"change":753,"percent_change":344,"volume":936,"transactions":9,"vwap":752},"2026-02-05",25.533,102400,{"date":938,"open":18,"high":18,"low":17,"close":432,"change":240,"percent_change":197,"volume":939,"transactions":9,"vwap":432},"2026-02-04",227300,{"date":941,"open":221,"high":221,"low":273,"close":18,"change":942,"percent_change":943,"volume":673,"transactions":9,"vwap":18},"2026-02-03",-0.095,-0.37,{"date":945,"open":195,"high":187,"low":230,"close":946,"change":231,"percent_change":232,"volume":664,"transactions":9,"vwap":946},"2026-02-02",25.635,{"date":948,"open":195,"high":195,"low":903,"close":949,"change":373,"percent_change":204,"volume":950,"transactions":9,"vwap":949},"2026-01-30",25.625,123700,{"date":952,"open":188,"high":467,"low":953,"close":467,"change":373,"percent_change":204,"volume":954,"transactions":9,"vwap":467},"2026-01-29",25.592,93000,{"date":956,"open":24,"high":24,"low":221,"close":220,"change":373,"percent_change":204,"volume":957,"transactions":9,"vwap":220},"2026-01-28",120700,{"date":959,"open":20,"high":467,"low":229,"close":20,"change":380,"percent_change":106,"volume":960,"transactions":9,"vwap":20},"2026-01-27",192700,{"date":962,"open":221,"high":20,"low":221,"close":239,"change":963,"percent_change":111,"volume":964,"transactions":9,"vwap":239},"2026-01-26",-0.002,49400,{"date":966,"open":229,"high":188,"low":967,"close":896,"change":922,"percent_change":213,"volume":968,"transactions":9,"vwap":896},"2026-01-23",25.579,111300,{"date":970,"open":211,"high":229,"low":275,"close":229,"change":189,"percent_change":189,"volume":971,"transactions":9,"vwap":229},"2026-01-22",79000,{"date":973,"open":20,"high":20,"low":262,"close":229,"change":231,"percent_change":232,"volume":974,"transactions":9,"vwap":229},"2026-01-21",166300,{"date":976,"open":18,"high":229,"low":273,"close":221,"change":204,"percent_change":205,"volume":977,"transactions":9,"vwap":221},"2026-01-20",219600,{"date":979,"open":273,"high":188,"low":273,"close":275,"change":231,"percent_change":232,"volume":980,"transactions":9,"vwap":275},"2026-01-16",174300,{"date":982,"open":17,"high":211,"low":17,"close":262,"change":231,"percent_change":232,"volume":983,"transactions":9,"vwap":262},"2026-01-15",176300,{"date":985,"open":275,"high":275,"low":273,"close":18,"change":373,"percent_change":204,"volume":986,"transactions":9,"vwap":18},"2026-01-14",95200,{"date":988,"open":262,"high":262,"low":17,"close":432,"change":189,"percent_change":189,"volume":989,"transactions":9,"vwap":432},"2026-01-13",114300,{"date":991,"open":262,"high":262,"low":287,"close":432,"change":189,"percent_change":189,"volume":992,"transactions":9,"vwap":432},"2026-01-12",275500,{"date":994,"open":229,"high":229,"low":995,"close":432,"change":373,"percent_change":204,"volume":996,"transactions":9,"vwap":432},"2026-01-09",25.529,73100,{"date":998,"open":275,"high":275,"low":305,"close":273,"change":189,"percent_change":189,"volume":999,"transactions":9,"vwap":273},"2026-01-08",571400,{"date":1001,"open":262,"high":262,"low":287,"close":273,"change":240,"percent_change":197,"volume":1002,"transactions":9,"vwap":273},"2026-01-07",83100,{"date":1004,"open":18,"high":18,"low":19,"close":432,"change":373,"percent_change":204,"volume":1005,"transactions":9,"vwap":432},"2026-01-06",100400,{"date":1007,"open":305,"high":273,"low":305,"close":273,"change":1008,"percent_change":814,"volume":1009,"transactions":9,"vwap":273},"2026-01-05",0.019,171300,{"date":1011,"open":262,"high":262,"low":1012,"close":1013,"change":1014,"percent_change":189,"volume":1015,"transactions":9,"vwap":1013},"2026-01-02",25.491,25.511,0.001,112800,{"date":1017,"open":273,"high":273,"low":305,"close":287,"change":373,"percent_change":204,"volume":781,"transactions":9,"vwap":287},"2025-12-31",{"date":1019,"open":305,"high":287,"low":791,"close":643,"change":358,"percent_change":359,"volume":1020,"transactions":9,"vwap":643},"2025-12-30",119000,{"date":1022,"open":273,"high":18,"low":19,"close":18,"change":1023,"percent_change":223,"volume":1024,"transactions":9,"vwap":18},"2025-12-29",-0.026,640600,{"date":1026,"open":211,"high":20,"low":262,"close":1027,"change":1028,"percent_change":575,"volume":703,"transactions":9,"vwap":1027},"2025-12-26",25.566,-0.019,{"date":1030,"open":20,"high":20,"low":211,"close":238,"change":1031,"percent_change":344,"volume":1032,"transactions":9,"vwap":238},"2025-12-24",0.014,100200,{"date":1034,"open":221,"high":229,"low":262,"close":1035,"change":1036,"percent_change":197,"volume":1037,"transactions":9,"vwap":1035},"2025-12-23",25.571,-0.006,191900,{"date":1039,"open":221,"high":221,"low":275,"close":734,"change":1040,"percent_change":231,"volume":1041,"transactions":9,"vwap":734},"2025-12-22",0.002,150500,{"date":1043,"open":246,"high":229,"low":275,"close":350,"change":204,"percent_change":205,"volume":1044,"transactions":9,"vwap":350},"2025-12-19",652700,{"date":1046,"open":1047,"high":275,"low":18,"close":530,"change":373,"percent_change":204,"volume":1048,"transactions":9,"vwap":530},"2025-12-18",25.544,66900,{"date":1050,"open":262,"high":262,"low":18,"close":262,"change":189,"percent_change":189,"volume":1051,"transactions":9,"vwap":262},"2025-12-17",101900,{"date":1053,"open":273,"high":262,"low":17,"close":262,"change":373,"percent_change":204,"volume":1054,"transactions":9,"vwap":262},"2025-12-16",168500,{"date":1056,"open":273,"high":262,"low":1057,"close":401,"change":240,"percent_change":197,"volume":1058,"transactions":9,"vwap":401},"2025-12-15",25.522,39400,{"date":1060,"open":287,"high":262,"low":287,"close":262,"change":380,"percent_change":106,"volume":1061,"transactions":9,"vwap":262},"2025-12-12",75700,{"date":1063,"open":287,"high":18,"low":287,"close":432,"change":1064,"percent_change":232,"volume":1065,"transactions":9,"vwap":432},"2025-12-11",0.011,161000,{"date":1067,"open":17,"high":273,"low":287,"close":574,"change":1008,"percent_change":814,"volume":1068,"transactions":9,"vwap":574},"2025-12-10",43300,{"date":1070,"open":17,"high":995,"low":1071,"close":643,"change":197,"percent_change":198,"volume":1072,"transactions":9,"vwap":643},"2025-12-09",25.492,42400,{"date":1074,"open":305,"high":273,"low":305,"close":328,"change":189,"percent_change":189,"volume":1075,"transactions":9,"vwap":328},"2025-12-08",69600,{"date":1077,"open":273,"high":18,"low":791,"close":328,"change":213,"percent_change":214,"volume":1078,"transactions":9,"vwap":328},"2025-12-05",82900,{"date":1080,"open":791,"high":287,"low":791,"close":633,"change":197,"percent_change":198,"volume":1081,"transactions":9,"vwap":633},"2025-12-04",85400,{"date":1083,"open":19,"high":1084,"low":305,"close":1085,"change":204,"percent_change":205,"volume":1086,"transactions":9,"vwap":1085},"2025-12-03",25.517,25.515,106500,{"date":1088,"open":305,"high":273,"low":305,"close":633,"change":223,"percent_change":1089,"volume":1090,"transactions":9,"vwap":633},"2025-12-02",-0.39,122500,{"date":1092,"open":229,"high":188,"low":275,"close":239,"change":373,"percent_change":204,"volume":1093,"transactions":9,"vwap":239},"2025-12-01",261800,{"date":1095,"open":188,"high":188,"low":221,"close":229,"change":189,"percent_change":189,"volume":1096,"transactions":9,"vwap":229},"2025-11-28",53600,{"date":1098,"open":221,"high":229,"low":1099,"close":229,"change":380,"percent_change":106,"volume":1100,"transactions":9,"vwap":229},"2025-11-26",25.573,85700,{"date":1102,"open":229,"high":1103,"low":211,"close":350,"change":1104,"percent_change":-6,"volume":1105,"transactions":9,"vwap":350},"2025-11-25",25.591,-0.001,124500,{"date":1107,"open":275,"high":238,"low":275,"close":1108,"change":1109,"percent_change":106,"volume":1110,"transactions":9,"vwap":1108},"2025-11-24",25.576,0.016,90500,{"date":1112,"open":275,"high":229,"low":18,"close":275,"change":373,"percent_change":204,"volume":1113,"transactions":9,"vwap":275},"2025-11-21",94500,{"date":1115,"open":1116,"high":275,"low":262,"close":530,"change":1040,"percent_change":231,"volume":1117,"transactions":9,"vwap":530},"2025-11-20",25.553,41800,{"date":1119,"open":275,"high":275,"low":401,"close":1116,"change":1036,"percent_change":197,"volume":1120,"transactions":9,"vwap":1116},"2025-11-19",47500,{"date":1122,"open":275,"high":275,"low":752,"close":1123,"change":1031,"percent_change":344,"volume":1124,"transactions":9,"vwap":1123},"2025-11-18",25.559,58700,{"date":1126,"open":275,"high":275,"low":18,"close":401,"change":240,"percent_change":197,"volume":1127,"transactions":9,"vwap":401},"2025-11-17",63200,{"date":1129,"open":262,"high":275,"low":1130,"close":262,"change":231,"percent_change":232,"volume":1131,"transactions":9,"vwap":262},"2025-11-14",25.521,107600,{"date":1133,"open":287,"high":262,"low":287,"close":18,"change":1134,"percent_change":213,"volume":1135,"transactions":9,"vwap":18},"2025-11-13",0.008,25800,{"date":1137,"open":273,"high":422,"low":273,"close":439,"change":735,"percent_change":111,"volume":1138,"transactions":9,"vwap":439},"2025-11-12",50100,{"date":1140,"open":273,"high":18,"low":17,"close":432,"change":231,"percent_change":232,"volume":1141,"transactions":9,"vwap":432},"2025-11-11",55900,{"date":1143,"open":275,"high":275,"low":19,"close":328,"change":189,"percent_change":189,"volume":1144,"transactions":9,"vwap":328},"2025-11-10",46500,{"date":1146,"open":262,"high":262,"low":305,"close":328,"change":380,"percent_change":106,"volume":1147,"transactions":9,"vwap":328},"2025-11-07",62900,{"date":1149,"open":287,"high":17,"low":313,"close":287,"change":380,"percent_change":106,"volume":1150,"transactions":9,"vwap":287},"2025-11-06",52100,{"date":1152,"open":305,"high":1085,"low":305,"close":633,"change":197,"percent_change":198,"volume":1153,"transactions":9,"vwap":633},"2025-11-05",34800,{"date":1155,"open":287,"high":273,"low":1156,"close":1085,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1085},"2025-11-04",25.489,-0.075,-0.29,78700,{"date":1161,"open":195,"high":195,"low":211,"close":229,"change":351,"percent_change":352,"volume":1162,"transactions":9,"vwap":229},"2025-11-03",58300,{"date":1164,"open":580,"high":580,"low":262,"close":246,"change":111,"percent_change":294,"volume":1165,"transactions":9,"vwap":246},"2025-10-31",64700,{"date":1167,"open":188,"high":188,"low":275,"close":350,"change":380,"percent_change":106,"volume":1168,"transactions":9,"vwap":350},"2025-10-30",42300,{"date":1170,"open":17,"high":188,"low":17,"close":275,"change":111,"percent_change":294,"volume":1171,"transactions":9,"vwap":275},"2025-10-29",40200,{"date":1173,"open":273,"high":221,"low":17,"close":211,"change":189,"percent_change":189,"volume":1174,"transactions":9,"vwap":211},"2025-10-28",70300,{"date":1176,"open":229,"high":188,"low":18,"close":211,"change":111,"percent_change":294,"volume":1177,"transactions":9,"vwap":211},"2025-10-27",56000,{"date":1179,"open":287,"high":229,"low":287,"close":221,"change":344,"percent_change":724,"volume":1180,"transactions":9,"vwap":221},"2025-10-24",114800,{"date":1182,"open":273,"high":275,"low":19,"close":273,"change":111,"percent_change":294,"volume":1183,"transactions":9,"vwap":273},"2025-10-23",100600,{"date":1185,"open":275,"high":275,"low":305,"close":18,"change":213,"percent_change":214,"volume":1186,"transactions":9,"vwap":18},"2025-10-22",40700,{"date":1188,"open":18,"high":262,"low":19,"close":287,"change":111,"percent_change":294,"volume":1189,"transactions":9,"vwap":287},"2025-10-21",30500,{"date":1191,"open":305,"high":273,"low":449,"close":17,"change":351,"percent_change":352,"volume":1192,"transactions":9,"vwap":17},"2025-10-20",95800,{"date":1194,"open":305,"high":275,"low":313,"close":633,"change":240,"percent_change":197,"volume":1195,"transactions":9,"vwap":633},"2025-10-17",132600,{"date":1197,"open":275,"high":275,"low":305,"close":19,"change":1104,"percent_change":-6,"volume":1198,"transactions":9,"vwap":19},"2025-10-16",76700,{"date":1200,"open":273,"high":275,"low":19,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2025-10-15",25.501,-0.049,-0.19,63100,{"date":1206,"open":791,"high":275,"low":791,"close":262,"change":189,"percent_change":189,"volume":1207,"transactions":9,"vwap":262},"2025-10-14",160600,{"date":1209,"open":18,"high":530,"low":827,"close":262,"change":213,"percent_change":214,"volume":1210,"transactions":9,"vwap":262},"2025-10-13",193600,{"date":1212,"open":273,"high":262,"low":287,"close":17,"change":111,"percent_change":294,"volume":1213,"transactions":9,"vwap":17},"2025-10-10",51500,{"date":1215,"open":1085,"high":262,"low":19,"close":273,"change":1109,"percent_change":106,"volume":1216,"transactions":9,"vwap":273},"2025-10-09",126900,{"date":1218,"open":287,"high":1123,"low":19,"close":1219,"change":1220,"percent_change":294,"volume":1221,"transactions":9,"vwap":1219},"2025-10-08",25.514,-0.011,43800,{"date":1223,"open":275,"high":275,"low":287,"close":328,"change":240,"percent_change":197,"volume":1224,"transactions":9,"vwap":328},"2025-10-07",43400,{"date":1226,"open":19,"high":273,"low":633,"close":273,"change":204,"percent_change":205,"volume":1227,"transactions":9,"vwap":273},"2025-10-06",62600,{"date":1229,"open":287,"high":18,"low":791,"close":287,"change":232,"percent_change":288,"volume":792,"transactions":9,"vwap":287},"2025-10-03",{"date":1231,"open":18,"high":18,"low":834,"close":791,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":791},"2025-10-02",-0.143,-0.56,374200,{"date":1236,"open":238,"high":1237,"low":275,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2025-10-01",25.632,25.613,0.043,0.17,370000,{"date":1243,"open":580,"high":580,"low":262,"close":211,"change":922,"percent_change":213,"volume":1244,"transactions":9,"vwap":211},"2025-09-30",169000,{"date":1246,"open":467,"high":467,"low":18,"close":1247,"change":870,"percent_change":871,"volume":1248,"transactions":9,"vwap":1247},"2025-09-29",25.563,74100,{"date":1250,"open":229,"high":1251,"low":275,"close":350,"change":373,"percent_change":204,"volume":1252,"transactions":9,"vwap":350},"2025-09-26",25.593,36800,{"date":1254,"open":273,"high":221,"low":17,"close":211,"change":213,"percent_change":214,"volume":1255,"transactions":9,"vwap":211},"2025-09-25",65000,{"date":1257,"open":188,"high":188,"low":273,"close":18,"change":111,"percent_change":294,"volume":1258,"transactions":9,"vwap":18},"2025-09-24",46300,{"date":1260,"open":467,"high":467,"low":273,"close":262,"change":1261,"percent_change":204,"volume":1262,"transactions":9,"vwap":262},"2025-09-23",0.004,60900,{"date":1264,"open":18,"high":350,"low":18,"close":689,"change":240,"percent_change":197,"volume":1265,"transactions":9,"vwap":689},"2025-09-22",97600,{"date":1267,"open":262,"high":1268,"low":18,"close":702,"change":1014,"percent_change":189,"volume":1269,"transactions":9,"vwap":702},"2025-09-19",25.567,41000,{"date":1271,"open":530,"high":211,"low":262,"close":262,"change":659,"percent_change":660,"volume":1272,"transactions":9,"vwap":262},"2025-09-18",97500,{"date":1274,"open":1275,"high":229,"low":689,"close":221,"change":111,"percent_change":294,"volume":1276,"transactions":9,"vwap":221},"2025-09-17",25.572,26900,{"date":1278,"open":188,"high":188,"low":1279,"close":229,"change":344,"percent_change":724,"volume":1280,"transactions":9,"vwap":229},"2025-09-16",25.534,51600,{"date":1282,"open":287,"high":229,"low":287,"close":18,"change":197,"percent_change":198,"volume":1283,"transactions":9,"vwap":18},"2025-09-15",112700,{"date":1285,"open":229,"high":229,"low":18,"close":275,"change":232,"percent_change":288,"volume":1286,"transactions":9,"vwap":275},"2025-09-12",24200,{"date":1288,"open":287,"high":262,"low":287,"close":17,"change":659,"percent_change":660,"volume":1289,"transactions":9,"vwap":17},"2025-09-11",57300,{"date":1291,"open":275,"high":275,"low":273,"close":262,"change":213,"percent_change":214,"volume":1292,"transactions":9,"vwap":262},"2025-09-10",91900,{"date":1294,"open":17,"high":702,"low":17,"close":17,"change":1295,"percent_change":659,"volume":1296,"transactions":9,"vwap":17},"2025-09-09",-0.007,66500,{"date":1298,"open":211,"high":211,"low":287,"close":1299,"change":1300,"percent_change":232,"volume":1301,"transactions":9,"vwap":1299},"2025-09-08",25.527,0.009,48400,{"date":1303,"open":273,"high":1304,"low":287,"close":1305,"change":1134,"percent_change":213,"volume":1306,"transactions":9,"vwap":1305},"2025-09-05",25.538,25.518,45300,{"date":1308,"open":19,"high":18,"low":1071,"close":287,"change":1309,"percent_change":659,"volume":1310,"transactions":9,"vwap":287},"2025-09-04",-0.008,104500,{"date":1312,"open":19,"high":18,"low":633,"close":1305,"change":460,"percent_change":461,"volume":712,"transactions":9,"vwap":1305},"2025-09-03",{"date":1314,"open":273,"high":1315,"low":273,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-09-02",25.641,25.603,-0.027,-0.11,56500,{"date":1321,"open":195,"high":187,"low":20,"close":195,"change":351,"percent_change":352,"volume":1322,"transactions":9,"vwap":195},"2025-08-29",44400,{"date":1324,"open":229,"high":467,"low":275,"close":230,"change":240,"percent_change":197,"volume":1325,"transactions":9,"vwap":230},"2025-08-28",330600,{"date":1327,"open":580,"high":580,"low":896,"close":20,"change":189,"percent_change":189,"volume":1328,"transactions":9,"vwap":20},"2025-08-27",46100,{"date":1330,"open":188,"high":20,"low":221,"close":20,"change":753,"percent_change":344,"volume":1331,"transactions":9,"vwap":20},"2025-08-26",88700,{"date":1333,"open":239,"high":188,"low":221,"close":1334,"change":753,"percent_change":344,"volume":1335,"transactions":9,"vwap":1334},"2025-08-25",25.598,21300,{"date":1337,"open":221,"high":188,"low":734,"close":1338,"change":1339,"percent_change":204,"volume":1340,"transactions":9,"vwap":1338},"2025-08-22",25.586,0.006,43000,{"date":1342,"open":211,"high":188,"low":18,"close":221,"change":373,"percent_change":204,"volume":1343,"transactions":9,"vwap":221},"2025-08-21",49200,{"date":1345,"open":188,"high":188,"low":273,"close":350,"change":922,"percent_change":213,"volume":1346,"transactions":9,"vwap":350},"2025-08-20",64200,{"date":1348,"open":221,"high":188,"low":17,"close":1349,"change":1295,"percent_change":659,"volume":1350,"transactions":9,"vwap":1349},"2025-08-19",25.568,45100,{"date":1352,"open":188,"high":188,"low":275,"close":350,"change":231,"percent_change":232,"volume":1075,"transactions":9,"vwap":350},"2025-08-18",{"date":1354,"open":1130,"high":221,"low":17,"close":246,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":246},"2025-08-15",0.045,0.18,27800,{"date":1359,"open":17,"high":211,"low":287,"close":17,"change":1360,"percent_change":871,"volume":1361,"transactions":9,"vwap":17},"2025-08-14",-0.013,49500,{"date":1363,"open":17,"high":1123,"low":17,"close":935,"change":343,"percent_change":344,"volume":1364,"transactions":9,"vwap":935},"2025-08-13",41900,{"date":1366,"open":287,"high":275,"low":287,"close":17,"change":871,"percent_change":1367,"volume":1086,"transactions":9,"vwap":17},"2025-08-12",-0.2,{"date":1369,"open":273,"high":211,"low":706,"close":211,"change":204,"percent_change":205,"volume":1370,"transactions":9,"vwap":211},"2025-08-11",29100,{"date":1372,"open":18,"high":262,"low":287,"close":262,"change":213,"percent_change":214,"volume":1373,"transactions":9,"vwap":262},"2025-08-08",109000,{"date":1375,"open":18,"high":18,"low":19,"close":17,"change":1300,"percent_change":232,"volume":1376,"transactions":9,"vwap":17},"2025-08-07",281500,{"date":1378,"open":18,"high":18,"low":305,"close":1013,"change":1014,"percent_change":189,"volume":1379,"transactions":9,"vwap":1013},"2025-08-06",175700,{"date":1381,"open":287,"high":17,"low":313,"close":287,"change":189,"percent_change":189,"volume":1382,"transactions":9,"vwap":287},"2025-08-05",51900,{"date":1384,"open":770,"high":17,"low":829,"close":287,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":287},"2025-08-04",-0.063,-0.25,86500,{"date":1389,"open":734,"high":195,"low":1390,"close":1099,"change":1295,"percent_change":659,"volume":1391,"transactions":9,"vwap":1099},"2025-08-01",25.561,102500,{"date":1393,"open":188,"high":467,"low":275,"close":221,"change":380,"percent_change":106,"volume":1394,"transactions":9,"vwap":221},"2025-07-31",96100,{"date":1396,"open":188,"high":188,"low":432,"close":246,"change":1309,"percent_change":659,"volume":1397,"transactions":9,"vwap":246},"2025-07-30",30100,{"date":1399,"open":20,"high":20,"low":689,"close":1099,"change":1400,"percent_change":814,"volume":1401,"transactions":9,"vwap":1099},"2025-07-29",0.018,38500,{"date":1403,"open":211,"high":221,"low":18,"close":530,"change":373,"percent_change":204,"volume":1404,"transactions":9,"vwap":530},"2025-07-28",27100,{"date":1406,"open":17,"high":211,"low":17,"close":262,"change":204,"percent_change":205,"volume":1407,"transactions":9,"vwap":262},"2025-07-25",67600,{"date":1409,"open":1047,"high":188,"low":19,"close":273,"change":111,"percent_change":294,"volume":1410,"transactions":9,"vwap":273},"2025-07-24",87300,{"date":1412,"open":19,"high":275,"low":19,"close":18,"change":213,"percent_change":214,"volume":1413,"transactions":9,"vwap":18},"2025-07-23",36600,{"date":1415,"open":273,"high":1027,"low":313,"close":287,"change":111,"percent_change":294,"volume":923,"transactions":9,"vwap":287},"2025-07-22",{"date":1417,"open":1418,"high":221,"low":19,"close":17,"change":111,"percent_change":294,"volume":1419,"transactions":9,"vwap":17},"2025-07-21",25.507,53100,{"date":1421,"open":18,"high":18,"low":305,"close":273,"change":213,"percent_change":214,"volume":1422,"transactions":9,"vwap":273},"2025-07-18",97100,{"date":1424,"open":287,"high":262,"low":1425,"close":19,"change":1426,"percent_change":322,"volume":1427,"transactions":9,"vwap":19},"2025-07-17",25.487,-0.016,99800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":352,"volume":1435,"transactions":9,"vwap":1433},"2025-07-16",25.502,25.539,25.475,25.516,0.026,57500,{"date":1437,"open":17,"high":18,"low":791,"close":305,"change":659,"percent_change":660,"volume":1438,"transactions":9,"vwap":305},"2025-07-15",68700,{"date":1440,"open":770,"high":1441,"low":770,"close":17,"change":1261,"percent_change":204,"volume":1442,"transactions":9,"vwap":17},"2025-07-14",25.554,40300,{"date":1444,"open":17,"high":221,"low":313,"close":1433,"change":1109,"percent_change":106,"volume":1445,"transactions":9,"vwap":1433},"2025-07-11",77900,{"date":1447,"open":813,"high":287,"low":827,"close":19,"change":753,"percent_change":344,"volume":1448,"transactions":9,"vwap":19},"2025-07-10",145200,{"date":1450,"open":1451,"high":19,"low":827,"close":715,"change":1134,"percent_change":213,"volume":1452,"transactions":9,"vwap":715},"2025-07-09",25.497,164900,{"date":1454,"open":19,"high":19,"low":774,"close":313,"change":922,"percent_change":213,"volume":1455,"transactions":9,"vwap":313},"2025-07-08",267200,{"date":1457,"open":19,"high":262,"low":774,"close":1458,"change":1317,"percent_change":1318,"volume":1459,"transactions":9,"vwap":1458},"2025-07-07",25.473,87500,{"date":1461,"open":449,"high":273,"low":770,"close":19,"change":111,"percent_change":294,"volume":1216,"transactions":9,"vwap":19},"2025-07-03",{"date":1463,"open":275,"high":275,"low":1458,"close":287,"change":21,"percent_change":22,"volume":1464,"transactions":9,"vwap":287},"2025-07-02",80800,{"date":1466,"open":24,"high":24,"low":188,"close":188,"change":189,"percent_change":189,"volume":1467,"transactions":9,"vwap":188},"2025-07-01",276500,{"date":1469,"open":221,"high":195,"low":401,"close":188,"change":231,"percent_change":232,"volume":1207,"transactions":9,"vwap":188},"2025-06-30",{"date":1471,"open":467,"high":467,"low":17,"close":229,"change":321,"percent_change":322,"volume":1472,"transactions":9,"vwap":229},"2025-06-27",196300,{"date":1474,"open":175,"high":175,"low":262,"close":230,"change":380,"percent_change":106,"volume":1475,"transactions":9,"vwap":230},"2025-06-26",153900,{"date":1477,"open":20,"high":20,"low":262,"close":229,"change":1478,"percent_change":359,"volume":1479,"transactions":9,"vwap":229},"2025-06-25",-0.037,178600,{"date":1481,"open":195,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-06-24",25.68,25.512,25.627,0.067,0.26,159700,{"date":1489,"open":774,"high":211,"low":774,"close":275,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":275},"2025-06-23",0.029,0.11,125200,{"date":1494,"open":19,"high":18,"low":305,"close":407,"change":232,"percent_change":288,"volume":1495,"transactions":9,"vwap":407},"2025-06-20",217400,{"date":1497,"open":273,"high":273,"low":313,"close":1012,"change":1498,"percent_change":214,"volume":1499,"transactions":9,"vwap":1012},"2025-06-18",0.031,86000,{"date":1501,"open":275,"high":275,"low":770,"close":774,"change":111,"percent_change":294,"volume":1502,"transactions":9,"vwap":774},"2025-06-17",148200,{"date":1504,"open":273,"high":273,"low":791,"close":791,"change":373,"percent_change":204,"volume":1061,"transactions":9,"vwap":791},"2025-06-16",{"date":1506,"open":19,"high":287,"low":1507,"close":1508,"change":1509,"percent_change":1318,"volume":1510,"transactions":9,"vwap":1508},"2025-06-13",25.442,25.465,-0.028,180800,{"date":1512,"open":273,"high":273,"low":1513,"close":1514,"change":892,"percent_change":231,"volume":1515,"transactions":9,"vwap":1514},"2025-06-12",25.482,25.493,134200,{"date":1517,"open":17,"high":17,"low":313,"close":305,"change":294,"percent_change":629,"volume":1518,"transactions":9,"vwap":305},"2025-06-11",168200,{"date":1520,"open":273,"high":273,"low":791,"close":273,"change":189,"percent_change":189,"volume":1521,"transactions":9,"vwap":273},"2025-06-10",217500,{"date":1523,"open":18,"high":18,"low":791,"close":273,"change":189,"percent_change":189,"volume":1051,"transactions":9,"vwap":273},"2025-06-09",{"date":1525,"open":211,"high":211,"low":774,"close":273,"change":344,"percent_change":724,"volume":1526,"transactions":9,"vwap":273},"2025-06-06",145500,{"date":1528,"open":287,"high":287,"low":313,"close":313,"change":659,"percent_change":660,"volume":1529,"transactions":9,"vwap":313},"2025-06-05",121900,{"date":1531,"open":19,"high":1483,"low":791,"close":287,"change":659,"percent_change":660,"volume":1532,"transactions":9,"vwap":287},"2025-06-04",123600,{"date":1534,"open":305,"high":18,"low":791,"close":18,"change":460,"percent_change":461,"volume":1535,"transactions":9,"vwap":18},"2025-06-03",219900,{"date":1537,"open":188,"high":187,"low":262,"close":949,"change":365,"percent_change":366,"volume":1538,"transactions":9,"vwap":949},"2025-06-02",146900,{"date":1540,"open":211,"high":221,"low":17,"close":211,"change":344,"percent_change":724,"volume":1541,"transactions":9,"vwap":211},"2025-05-30",332000,{"date":1543,"open":20,"high":1544,"low":17,"close":17,"change":871,"percent_change":1367,"volume":1545,"transactions":9,"vwap":17},"2025-05-29",25.619,226800,{"date":1547,"open":211,"high":187,"low":1548,"close":211,"change":231,"percent_change":232,"volume":1549,"transactions":9,"vwap":211},"2025-05-28",25.543,286800,{"date":1551,"open":188,"high":580,"low":17,"close":275,"change":1104,"percent_change":-6,"volume":1552,"transactions":9,"vwap":275},"2025-05-27",316200,{"date":1554,"open":273,"high":1390,"low":287,"close":1390,"change":1555,"percent_change":582,"volume":1556,"transactions":9,"vwap":1390},"2025-05-23",0.036,187500,{"date":1558,"open":18,"high":18,"low":19,"close":328,"change":380,"percent_change":106,"volume":725,"transactions":9,"vwap":328},"2025-05-22",{"date":1560,"open":770,"high":273,"low":827,"close":287,"change":380,"percent_change":106,"volume":1561,"transactions":9,"vwap":287},"2025-05-21",343700,{"date":1563,"open":813,"high":19,"low":813,"close":633,"change":321,"percent_change":322,"volume":1564,"transactions":9,"vwap":633},"2025-05-20",131100,{"date":1566,"open":813,"high":17,"low":834,"close":287,"change":1498,"percent_change":214,"volume":566,"transactions":9,"vwap":287},"2025-05-19",{"date":1568,"open":305,"high":305,"low":770,"close":1569,"change":1008,"percent_change":814,"volume":1570,"transactions":9,"vwap":1569},"2025-05-16",25.479,66000,{"date":1572,"open":834,"high":305,"low":834,"close":774,"change":106,"percent_change":625,"volume":1573,"transactions":9,"vwap":774},"2025-05-15",84300,{"date":1575,"open":791,"high":791,"low":822,"close":828,"change":575,"percent_change":576,"volume":1576,"transactions":9,"vwap":828},"2025-05-14",144600,{"date":1578,"open":791,"high":305,"low":829,"close":791,"change":1579,"percent_change":205,"volume":1580,"transactions":9,"vwap":791},"2025-05-13",0.021,113800,{"date":1582,"open":1583,"high":305,"low":813,"close":1584,"change":1300,"percent_change":232,"volume":1585,"transactions":9,"vwap":1584},"2025-05-12",25.458,25.449,30000,{"date":1587,"open":838,"high":813,"low":838,"close":813,"change":232,"percent_change":288,"volume":1588,"transactions":9,"vwap":813},"2025-05-09",49800,{"date":1590,"open":829,"high":827,"low":838,"close":828,"change":111,"percent_change":294,"volume":1591,"transactions":9,"vwap":828},"2025-05-08",69400,{"date":1593,"open":838,"high":823,"low":838,"close":823,"change":204,"percent_change":205,"volume":1594,"transactions":9,"vwap":823},"2025-05-07",31600,{"date":1596,"open":829,"high":829,"low":866,"close":834,"change":358,"percent_change":359,"volume":1597,"transactions":9,"vwap":834},"2025-05-06",51800,{"date":1599,"open":19,"high":19,"low":866,"close":1600,"change":1601,"percent_change":1486,"volume":1602,"transactions":9,"vwap":1600},"2025-05-05",25.425,0.065,49900,{"date":1604,"open":1605,"high":827,"low":1606,"close":866,"change":659,"percent_change":660,"volume":1607,"transactions":9,"vwap":866},"2025-05-02",25.32,25.3,121800,{"date":1609,"open":770,"high":1610,"low":834,"close":834,"change":322,"percent_change":1611,"volume":1612,"transactions":9,"vwap":834},"2025-05-01",25.503,-0.24,89100,{"date":1614,"open":848,"high":715,"low":848,"close":770,"change":106,"percent_change":625,"volume":1615,"transactions":9,"vwap":770},"2025-04-30",65500,{"date":1617,"open":813,"high":813,"low":1618,"close":834,"change":321,"percent_change":322,"volume":1619,"transactions":9,"vwap":834},"2025-04-29",25.369,17300,{"date":1621,"open":827,"high":827,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-04-28",25.31,25.405,0.075,0.3,81600,{"date":1628,"open":1622,"high":828,"low":1606,"close":1629,"change":197,"percent_change":198,"volume":1630,"transactions":9,"vwap":1629},"2025-04-25",25.33,53900,{"date":1632,"open":1633,"high":25,"low":1633,"close":25,"change":352,"percent_change":126,"volume":1634,"transactions":9,"vwap":25},"2025-04-24",25.266,60100,{"date":1636,"open":1637,"high":25,"low":176,"close":1638,"change":111,"percent_change":294,"volume":1639,"transactions":9,"vwap":1638},"2025-04-23",25.28,25.25,106600,{"date":180,"open":1641,"high":25,"low":1642,"close":1641,"change":189,"percent_change":189,"volume":1643,"transactions":9,"vwap":1641},25.26,25.255,28600]