[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLOZ":3,"homepage-market-summary":30,"stock-historical-CLOZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CLOZ","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 BBB-B CLO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},6.9528,1.820244,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.18,26.15,26.2,26.1,26.3,-0.12,-0.46,468206.807901,26.81,25.23,462514.1051831673,60.1,927,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.96,445958,162774840.400975,1.2,"2025-04-22",[182,185,194,201,207,216,225,234,239,246,253,260,268,277,286,292,300,306,313,321,328,338,345,351,358,363,371,379,386,392,400,406,414,420,427,432,437,443,451,456,462,468,474,480,488,494,501,506,511,517,522,527,536,543,547,554,560,565,573,578,581,584,587,590,593,596,601,605,613,619,622,625,630,633,638,641,646,649,652,655,659,663,666,671,676,681,686,691,695,701,706,710,717,722,729,732,735,738,742,746,749,753,757,760,762,765,768,771,774,777,780,783,786,789,794,800,806,813,820,824,831,838,842,847,852,858,864,871,875,879,884,890,896,902,906,910,916,922,927,931,934,941,947,950,955,961,966,971,975,984,987,993,996,999,1002,1007,1012,1017,1020,1024,1027,1032,1037,1041,1045,1048,1052,1058,1065,1071,1076,1082,1087,1091,1094,1098,1102,1106,1111,1115,1120,1124,1127,1131,1134,1138,1142,1145,1148,1152,1155,1158,1161,1164,1167,1170,1173,1176,1180,1185,1188,1191,1194,1197,1200,1203,1206,1210,1213,1217,1224,1227,1230,1233,1238,1241,1245,1249,1253,1256,1259,1262,1265,1268,1271,1274,1276,1279,1281,1285,1288,1292,1297,1300,1304,1307,1310,1314,1318,1322,1325,1329,1334,1337,1340,1343,1348,1353,1356,1359,1362,1366,1369,1376,1380,1383,1387,1392,1397,1402,1406,1411,1416,1419,1423,1426,1429,1432,1435,1438,1442,1446,1449,1453,1458,1462,1466,1469,1473,1478,1482,1485,1488,1491,1495,1500,1502,1506,1509,1512,1515,1519,1522,1526,1529,1532,1535,1538,1541,1545,1548,1551,1554,1558,1561,1564,1567,1570,1573,1576,1580,1583,1586,1589,1592,1595,1598,1601,1604,1608,1611,1614,1617,1620,1623,1625,1628,1631,1634,1637,1640,1644,1647,1650,1653,1656,1661,1665,1669,1672,1675,1679,1682,1685,1689,1692,1695,1699,1702,1705,1708,1711,1714,1718,1722,1726,1730,1733,1737,1740,1744,1747,1750,1754,1758],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2051,26.1708,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",26.32,26.34,26.26,0,730320.400758,2276,26.2856,{"date":195,"open":196,"high":188,"low":197,"close":21,"change":190,"percent_change":190,"volume":198,"transactions":199,"vwap":200},"2026-09-30",26.31,26.265,527532.796644,1169,26.3023,{"date":202,"open":196,"high":187,"low":203,"close":21,"change":190,"percent_change":190,"volume":204,"transactions":205,"vwap":206},"2026-09-29",26.2594,430339.193158,1485,26.2872,{"date":208,"open":187,"high":209,"low":210,"close":21,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",26.35,26.275,-0.04,-0.15,554016.26135,2059,26.3148,{"date":217,"open":218,"high":209,"low":219,"close":188,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",26.33,26.28,0.01,0.04,707805.787798,1294,26.3321,{"date":226,"open":227,"high":218,"low":228,"close":218,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",26.29,26.27,0.02,0.08,428099.141261,1315,26.3135,{"date":235,"open":227,"high":196,"low":228,"close":196,"change":229,"percent_change":230,"volume":236,"transactions":237,"vwap":238},"2026-09-23",495834.261173,1593,26.2877,{"date":240,"open":196,"high":241,"low":242,"close":227,"change":190,"percent_change":190,"volume":243,"transactions":244,"vwap":245},"2026-09-22",26.315,26.25,916080.182923,3530,26.2901,{"date":247,"open":189,"high":21,"low":248,"close":227,"change":221,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",26.245,0.15,387578.974423,1903,26.2757,{"date":254,"open":255,"high":242,"low":256,"close":242,"change":221,"percent_change":249,"volume":257,"transactions":258,"vwap":259},"2026-09-18",26.24,26.21,864761.987017,4086,26.2423,{"date":261,"open":262,"high":263,"low":262,"close":256,"change":264,"percent_change":107,"volume":265,"transactions":266,"vwap":267},"2026-09-17",26.16,26.2299,0.015,385476.520822,873,26.2089,{"date":269,"open":270,"high":255,"low":271,"close":272,"change":273,"percent_change":229,"volume":274,"transactions":275,"vwap":276},"2026-09-16",26.23,26.1801,26.195,0.005,300334.684303,824,26.2168,{"date":278,"open":279,"high":19,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-15",26.14,26.19,0.045,0.17,202877.925236,827,26.1763,{"date":287,"open":279,"high":280,"low":279,"close":288,"change":229,"percent_change":230,"volume":289,"transactions":290,"vwap":291},"2026-09-14",26.145,271541.13682,965,26.1546,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":264,"percent_change":107,"volume":297,"transactions":298,"vwap":299},"2026-09-11",26.11,26.17,26.125,278846.22093,916,26.1317,{"date":301,"open":20,"high":302,"low":20,"close":294,"change":190,"percent_change":190,"volume":303,"transactions":304,"vwap":305},"2026-09-10",26.1304,256759.870345,820,26.1075,{"date":307,"open":20,"high":308,"low":309,"close":294,"change":229,"percent_change":230,"volume":310,"transactions":311,"vwap":312},"2026-09-09",26.1204,26.0806,330823.693336,1110,26.1078,{"date":314,"open":294,"high":315,"low":316,"close":317,"change":264,"percent_change":107,"volume":318,"transactions":319,"vwap":320},"2026-09-08",26.1301,26.08,26.09,292946.693908,1301,26.0941,{"date":322,"open":279,"high":288,"low":323,"close":324,"change":220,"percent_change":221,"volume":325,"transactions":326,"vwap":327},"2026-09-04",26.07,26.075,543830.58768,2760,26.0835,{"date":329,"open":316,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",26.1063,26.05,26.065,-0.015,-0.06,416342.880035,1506,26.0732,{"date":339,"open":316,"high":340,"low":341,"close":316,"change":22,"percent_change":23,"volume":342,"transactions":343,"vwap":344},"2026-09-02",26.1674,26.06,342835.259784,1418,26.0793,{"date":346,"open":270,"high":347,"low":280,"close":19,"change":190,"percent_change":190,"volume":348,"transactions":349,"vwap":350},"2026-09-01",26.2499,575603.122997,1872,26.1979,{"date":352,"open":228,"high":219,"low":17,"close":19,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",-0.05,-0.19,1525632.414886,4710,26.2033,{"date":359,"open":242,"high":196,"low":255,"close":242,"change":190,"percent_change":190,"volume":360,"transactions":361,"vwap":362},"2026-08-28",340577.212058,1324,26.2655,{"date":364,"open":242,"high":365,"low":248,"close":242,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-27",26.2864,-0.03,-0.11,169482.919755,977,26.2599,{"date":372,"open":256,"high":373,"low":256,"close":219,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-26",26.2899,0.035,0.13,288848.856279,1079,26.2544,{"date":380,"open":228,"high":228,"low":270,"close":248,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-25",0.025,0.1,182485.459942,766,26.244,{"date":387,"open":228,"high":227,"low":19,"close":388,"change":353,"percent_change":354,"volume":389,"transactions":390,"vwap":391},"2026-08-24",26.22,482513.897847,1492,26.2407,{"date":393,"open":227,"high":394,"low":189,"close":228,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-21",26.36,-0.02,-0.08,343756.225822,1317,26.287,{"date":401,"open":218,"high":402,"low":228,"close":227,"change":211,"percent_change":212,"volume":403,"transactions":404,"vwap":405},"2026-08-20",26.331,173195.071458,960,26.299,{"date":407,"open":21,"high":408,"low":255,"close":218,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-19",26.354,0.03,0.11,487728.89804,1423,26.291,{"date":415,"open":416,"high":416,"low":21,"close":21,"change":366,"percent_change":367,"volume":417,"transactions":418,"vwap":419},"2026-08-18",26.37,482052.760653,1302,26.3196,{"date":421,"open":209,"high":422,"low":423,"close":218,"change":395,"percent_change":396,"volume":424,"transactions":425,"vwap":426},"2026-08-17",26.3699,26.325,331206.803879,1196,26.3437,{"date":428,"open":187,"high":394,"low":196,"close":209,"change":409,"percent_change":410,"volume":429,"transactions":430,"vwap":431},"2026-08-14",421091.606274,1533,26.353,{"date":433,"open":188,"high":209,"low":196,"close":187,"change":395,"percent_change":396,"volume":434,"transactions":435,"vwap":436},"2026-08-13",621628.580782,1690,26.3334,{"date":438,"open":187,"high":188,"low":196,"close":188,"change":439,"percent_change":220,"volume":440,"transactions":441,"vwap":442},"2026-08-12",0.003,759057.675479,2687,26.3287,{"date":444,"open":218,"high":188,"low":445,"close":446,"change":447,"percent_change":409,"volume":448,"transactions":449,"vwap":450},"2026-08-11",26.3001,26.337,0.007,185471.638957,851,26.3326,{"date":452,"open":196,"high":218,"low":21,"close":218,"change":381,"percent_change":382,"volume":453,"transactions":454,"vwap":455},"2026-08-10",297706.748685,1343,26.3248,{"date":457,"open":196,"high":218,"low":219,"close":458,"change":381,"percent_change":382,"volume":459,"transactions":460,"vwap":461},"2026-08-07",26.305,690946.972701,1524,26.3107,{"date":463,"open":21,"high":21,"low":189,"close":219,"change":464,"percent_change":395,"volume":465,"transactions":466,"vwap":467},"2026-08-06",-0.005,226942.922319,1522,26.2798,{"date":469,"open":227,"high":227,"low":242,"close":470,"change":464,"percent_change":395,"volume":471,"transactions":472,"vwap":473},"2026-08-05",26.285,322721.250332,1183,26.2762,{"date":475,"open":21,"high":196,"low":476,"close":227,"change":367,"percent_change":477,"volume":478,"transactions":479,"vwap":219},"2026-08-04",26.2473,-0.42,418728.97315,1884,{"date":481,"open":394,"high":482,"low":483,"close":484,"change":190,"percent_change":190,"volume":485,"transactions":486,"vwap":487},"2026-08-03",26.41,26.3301,26.4,619692.32458,1500,26.3842,{"date":489,"open":490,"high":482,"low":188,"close":484,"change":464,"percent_change":395,"volume":491,"transactions":492,"vwap":493},"2026-07-31",26.39,281972.332638,1354,26.4012,{"date":495,"open":490,"high":482,"low":496,"close":497,"change":281,"percent_change":282,"volume":498,"transactions":499,"vwap":500},"2026-07-30",26.3501,26.405,591429.384207,1510,26.3893,{"date":502,"open":490,"high":484,"low":394,"close":394,"change":211,"percent_change":212,"volume":503,"transactions":504,"vwap":505},"2026-07-29",143758.936269,692,26.3942,{"date":507,"open":188,"high":482,"low":188,"close":484,"change":220,"percent_change":221,"volume":508,"transactions":509,"vwap":510},"2026-07-28",291163.745047,1350,26.3979,{"date":512,"open":484,"high":484,"low":513,"close":490,"change":190,"percent_change":190,"volume":514,"transactions":515,"vwap":516},"2026-07-27",26.3801,297809.796386,1085,26.3934,{"date":518,"open":416,"high":482,"low":416,"close":490,"change":190,"percent_change":190,"volume":519,"transactions":520,"vwap":521},"2026-07-24",356110.940268,1268,26.3936,{"date":523,"open":187,"high":490,"low":241,"close":490,"change":281,"percent_change":282,"volume":524,"transactions":525,"vwap":526},"2026-07-23",413867.060629,1080,26.3748,{"date":528,"open":529,"high":490,"low":196,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-22",26.38,26.345,-0.025,-0.09,265859.213621,710,26.3561,{"date":537,"open":209,"high":538,"low":21,"close":416,"change":107,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-21",26.3775,0.23,207711.712283,897,26.3384,{"date":544,"open":228,"high":416,"low":228,"close":196,"change":395,"percent_change":396,"volume":545,"transactions":174,"vwap":546},"2026-07-20",255882.009424,26.3424,{"date":548,"open":219,"high":530,"low":280,"close":218,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-17",0.07,0.27,591106.114736,1927,26.301,{"date":555,"open":21,"high":394,"low":189,"close":189,"change":396,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-16",-0.3,1046559.863612,2356,26.3053,{"date":561,"open":209,"high":209,"low":187,"close":188,"change":273,"percent_change":229,"volume":562,"transactions":563,"vwap":564},"2026-07-15",175641.686962,785,26.3393,{"date":566,"open":196,"high":209,"low":245,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-14",26.335,0.055,0.21,469332.724809,1182,26.343,{"date":574,"open":218,"high":188,"low":219,"close":219,"change":211,"percent_change":212,"volume":575,"transactions":576,"vwap":577},"2026-07-13",126671.275604,513,26.3285,{"date":579,"open":21,"high":567,"low":21,"close":187,"change":190,"percent_change":190,"volume":580,"transactions":9,"vwap":187},"2026-07-10",153900,{"date":582,"open":388,"high":187,"low":388,"close":187,"change":220,"percent_change":221,"volume":583,"transactions":9,"vwap":187},"2026-07-09",279400,{"date":585,"open":242,"high":196,"low":17,"close":196,"change":229,"percent_change":230,"volume":586,"transactions":9,"vwap":196},"2026-07-08",550100,{"date":588,"open":187,"high":187,"low":219,"close":227,"change":112,"percent_change":211,"volume":589,"transactions":9,"vwap":227},"2026-07-07",1778800,{"date":591,"open":188,"high":188,"low":219,"close":21,"change":211,"percent_change":212,"volume":592,"transactions":9,"vwap":21},"2026-07-06",457500,{"date":594,"open":196,"high":188,"low":242,"close":188,"change":396,"percent_change":556,"volume":595,"transactions":9,"vwap":188},"2026-07-02",335000,{"date":597,"open":598,"high":599,"low":490,"close":598,"change":190,"percent_change":190,"volume":600,"transactions":9,"vwap":598},"2026-07-01",26.42,26.44,346400,{"date":602,"open":598,"high":603,"low":490,"close":598,"change":273,"percent_change":229,"volume":604,"transactions":9,"vwap":598},"2026-06-30",26.438,502700,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":229,"volume":612,"transactions":9,"vwap":610},"2026-06-29",26.43,26.45,26.365,26.415,0.006,141400,{"date":614,"open":187,"high":482,"low":187,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-26",26.409,0.069,0.26,142500,{"date":620,"open":21,"high":209,"low":21,"close":188,"change":221,"percent_change":249,"volume":621,"transactions":9,"vwap":188},"2026-06-25",120300,{"date":623,"open":219,"high":218,"low":197,"close":21,"change":107,"percent_change":539,"volume":624,"transactions":9,"vwap":21},"2026-06-24",207400,{"date":626,"open":209,"high":209,"low":255,"close":255,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":255},"2026-06-23",-0.045,-0.17,123300,{"date":631,"open":388,"high":21,"low":388,"close":470,"change":190,"percent_change":190,"volume":632,"transactions":9,"vwap":470},"2026-06-22",77000,{"date":634,"open":189,"high":635,"low":388,"close":470,"change":636,"percent_change":122,"volume":637,"transactions":9,"vwap":470},"2026-06-18",26.329,0.065,168400,{"date":639,"open":187,"high":218,"low":388,"close":388,"change":353,"percent_change":354,"volume":640,"transactions":9,"vwap":388},"2026-06-17",140700,{"date":642,"open":270,"high":490,"low":19,"close":228,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":228},"2026-06-16",-0.095,-0.36,344400,{"date":647,"open":529,"high":482,"low":209,"close":609,"change":464,"percent_change":395,"volume":648,"transactions":9,"vwap":609},"2026-06-15",193900,{"date":650,"open":484,"high":482,"low":196,"close":416,"change":220,"percent_change":221,"volume":651,"transactions":9,"vwap":416},"2026-06-12",385300,{"date":653,"open":189,"high":529,"low":317,"close":394,"change":107,"percent_change":539,"volume":654,"transactions":9,"vwap":394},"2026-06-11",352700,{"date":656,"open":218,"high":188,"low":657,"close":21,"change":112,"percent_change":211,"volume":658,"transactions":9,"vwap":21},"2026-06-10",26.059999,1005700,{"date":660,"open":218,"high":661,"low":21,"close":196,"change":395,"percent_change":396,"volume":662,"transactions":9,"vwap":196},"2026-06-09",26.363,185500,{"date":664,"open":218,"high":416,"low":227,"close":218,"change":220,"percent_change":221,"volume":665,"transactions":9,"vwap":218},"2026-06-08",230100,{"date":667,"open":490,"high":490,"low":187,"close":187,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":187},"2026-06-05",-0.057,-0.22,249200,{"date":672,"open":218,"high":529,"low":218,"close":673,"change":674,"percent_change":230,"volume":675,"transactions":9,"vwap":673},"2026-06-04",26.377,0.022,198200,{"date":677,"open":416,"high":678,"low":218,"close":679,"change":464,"percent_change":395,"volume":680,"transactions":9,"vwap":679},"2026-06-03",26.385,26.355,151100,{"date":682,"open":608,"high":608,"low":209,"close":394,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":394},"2026-06-02",-0.175,-0.66,494600,{"date":687,"open":484,"high":688,"low":484,"close":689,"change":264,"percent_change":107,"volume":690,"transactions":9,"vwap":689},"2026-06-01",26.54,26.535,900400,{"date":692,"open":693,"high":693,"low":608,"close":693,"change":273,"percent_change":229,"volume":694,"transactions":9,"vwap":693},"2026-05-29",26.52,134400,{"date":696,"open":697,"high":693,"low":698,"close":699,"change":273,"percent_change":229,"volume":700,"transactions":9,"vwap":699},"2026-05-28",26.51,26.5,26.515,189900,{"date":702,"open":703,"high":704,"low":703,"close":697,"change":220,"percent_change":221,"volume":705,"transactions":9,"vwap":697},"2026-05-27",26.47,26.53,198300,{"date":707,"open":394,"high":708,"low":394,"close":698,"change":229,"percent_change":230,"volume":709,"transactions":9,"vwap":698},"2026-05-26",26.513,160200,{"date":711,"open":490,"high":712,"low":529,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-05-22",26.525,26.48,0.05,0.19,272900,{"date":718,"open":607,"high":703,"low":607,"close":607,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":607},"2026-05-21",-0.035,-0.13,123800,{"date":723,"open":724,"high":713,"low":725,"close":726,"change":381,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-05-20",26.46,26.402,26.465,0.09,351500,{"date":730,"open":599,"high":731,"low":482,"close":599,"change":395,"percent_change":396,"volume":612,"transactions":9,"vwap":599},"2026-05-19",26.458,{"date":733,"open":608,"high":724,"low":484,"close":724,"change":714,"percent_change":715,"volume":734,"transactions":9,"vwap":724},"2026-05-18",171900,{"date":736,"open":482,"high":731,"low":678,"close":482,"change":366,"percent_change":367,"volume":737,"transactions":9,"vwap":482},"2026-05-15",125100,{"date":739,"open":598,"high":703,"low":740,"close":599,"change":381,"percent_change":727,"volume":741,"transactions":9,"vwap":599},"2026-05-14",26.368,164100,{"date":743,"open":484,"high":744,"low":678,"close":610,"change":264,"percent_change":107,"volume":745,"transactions":9,"vwap":610},"2026-05-13",26.418,184800,{"date":747,"open":608,"high":608,"low":394,"close":484,"change":273,"percent_change":229,"volume":748,"transactions":9,"vwap":484},"2026-05-12",643600,{"date":750,"open":209,"high":484,"low":21,"close":751,"change":229,"percent_change":230,"volume":752,"transactions":9,"vwap":751},"2026-05-11",26.395,282200,{"date":754,"open":608,"high":608,"low":21,"close":755,"change":381,"percent_change":727,"volume":756,"transactions":9,"vwap":755},"2026-05-08",26.375,251900,{"date":758,"open":209,"high":209,"low":196,"close":209,"change":381,"percent_change":727,"volume":759,"transactions":9,"vwap":209},"2026-05-07",296600,{"date":761,"open":21,"high":218,"low":21,"close":423,"change":531,"percent_change":532,"volume":694,"transactions":9,"vwap":423},"2026-05-06",{"date":763,"open":255,"high":209,"low":255,"close":209,"change":229,"percent_change":230,"volume":764,"transactions":9,"vwap":209},"2026-05-05",272000,{"date":766,"open":388,"high":218,"low":262,"close":218,"change":211,"percent_change":212,"volume":767,"transactions":9,"vwap":218},"2026-05-04",281800,{"date":769,"open":713,"high":713,"low":394,"close":416,"change":719,"percent_change":720,"volume":770,"transactions":9,"vwap":416},"2026-05-01",478100,{"date":772,"open":608,"high":608,"low":490,"close":497,"change":627,"percent_change":628,"volume":773,"transactions":9,"vwap":497},"2026-04-30",316200,{"date":775,"open":21,"high":608,"low":21,"close":608,"change":382,"percent_change":147,"volume":776,"transactions":9,"vwap":608},"2026-04-29",331400,{"date":778,"open":21,"high":209,"low":189,"close":209,"change":549,"percent_change":550,"volume":779,"transactions":9,"vwap":209},"2026-04-28",209100,{"date":781,"open":256,"high":21,"low":295,"close":219,"change":264,"percent_change":107,"volume":782,"transactions":9,"vwap":219},"2026-04-27",592600,{"date":784,"open":19,"high":228,"low":262,"close":197,"change":568,"percent_change":569,"volume":785,"transactions":9,"vwap":197},"2026-04-24",416500,{"date":787,"open":279,"high":388,"low":294,"close":256,"change":549,"percent_change":550,"volume":788,"transactions":9,"vwap":256},"2026-04-23",337400,{"date":790,"open":657,"high":17,"low":791,"close":279,"change":410,"percent_change":792,"volume":793,"transactions":9,"vwap":279},"2026-04-22",26.025,0.42,767500,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":220,"percent_change":221,"volume":799,"transactions":9,"vwap":798},"2026-04-21",26.12,25.98,26.030001,164600,{"date":801,"open":802,"high":323,"low":803,"close":804,"change":395,"percent_change":396,"volume":805,"transactions":9,"vwap":804},"2026-04-20",26.040001,26,26.02,177900,{"date":807,"open":808,"high":802,"low":809,"close":802,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-04-17",25.89,25.885,0.18,0.7,186400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":221,"percent_change":249,"volume":819,"transactions":9,"vwap":818},"2026-04-16",25.84,25.91,25.82,25.86,182900,{"date":821,"open":815,"high":822,"low":817,"close":817,"change":229,"percent_change":230,"volume":823,"transactions":9,"vwap":817},"2026-04-15",25.875,224300,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":409,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-04-14",25.78,25.93,25.8,0.12,291500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":112,"percent_change":211,"volume":837,"transactions":9,"vwap":836},"2026-04-13",25.79,25.81,25.715,25.77,197100,{"date":839,"open":826,"high":840,"low":826,"close":826,"change":211,"percent_change":212,"volume":841,"transactions":9,"vwap":826},"2026-04-10",25.92,355900,{"date":843,"open":836,"high":815,"low":844,"close":817,"change":230,"percent_change":845,"volume":846,"transactions":9,"vwap":817},"2026-04-09",25.675,0.31,654600,{"date":848,"open":818,"high":818,"low":849,"close":850,"change":715,"percent_change":159,"volume":851,"transactions":9,"vwap":850},"2026-04-08",25.6,25.74,1268000,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":190,"percent_change":190,"volume":857,"transactions":9,"vwap":856},"2026-04-07",25.5,25.66,25.55,98100,{"date":859,"open":860,"high":861,"low":860,"close":856,"change":211,"percent_change":862,"volume":863,"transactions":9,"vwap":856},"2026-04-06",25.52,25.65,-0.16,478300,{"date":865,"open":866,"high":861,"low":867,"close":868,"change":354,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-04-02",25.57,25.507,25.59,-0.74,253600,{"date":872,"open":861,"high":826,"low":861,"close":826,"change":375,"percent_change":873,"volume":874,"transactions":9,"vwap":826},"2026-04-01",0.51,120100,{"date":876,"open":849,"high":877,"low":868,"close":861,"change":230,"percent_change":845,"volume":878,"transactions":9,"vwap":861},"2026-03-31",25.734,259200,{"date":880,"open":881,"high":882,"low":881,"close":866,"change":220,"percent_change":221,"volume":883,"transactions":9,"vwap":866},"2026-03-30",25.56,25.71,386400,{"date":885,"open":886,"high":887,"low":881,"close":881,"change":212,"percent_change":888,"volume":889,"transactions":9,"vwap":881},"2026-03-27",25.68,25.7,-0.58,367500,{"date":891,"open":850,"high":826,"low":892,"close":882,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":882},"2026-03-26",25.69,-0.07,-0.27,86700,{"date":897,"open":898,"high":899,"low":900,"close":826,"change":714,"percent_change":715,"volume":901,"transactions":9,"vwap":826},"2026-03-25",25.75,25.85,25.72,149800,{"date":903,"open":836,"high":836,"low":866,"close":904,"change":230,"percent_change":845,"volume":905,"transactions":9,"vwap":904},"2026-03-24",25.73,373300,{"date":907,"open":881,"high":817,"low":881,"close":861,"change":410,"percent_change":908,"volume":909,"transactions":9,"vwap":861},"2026-03-23",0.43,346300,{"date":911,"open":856,"high":912,"low":913,"close":914,"change":220,"percent_change":221,"volume":915,"transactions":9,"vwap":914},"2026-03-20",25.595,25.505,25.54,133300,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":230,"percent_change":845,"volume":921,"transactions":9,"vwap":920},"2026-03-19",25.49,25.605,25.53,336200,{"date":923,"open":920,"high":904,"low":924,"close":924,"change":353,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-03-18",25.45,-0.2,309600,{"date":928,"open":856,"high":929,"low":854,"close":854,"change":211,"percent_change":862,"volume":930,"transactions":9,"vwap":854},"2026-03-17",25.693,148800,{"date":932,"open":918,"high":844,"low":918,"close":914,"change":229,"percent_change":230,"volume":933,"transactions":9,"vwap":914},"2026-03-16",331200,{"date":935,"open":936,"high":904,"low":937,"close":860,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":860},"2026-03-13",25.61,25.47,-0.1,-0.39,511000,{"date":942,"open":868,"high":882,"low":943,"close":944,"change":334,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-03-12",25.565,25.62,-0.23,735900,{"date":948,"open":849,"high":892,"low":920,"close":886,"change":190,"percent_change":190,"volume":949,"transactions":9,"vwap":886},"2026-03-11",627400,{"date":951,"open":861,"high":898,"low":952,"close":886,"change":374,"percent_change":953,"volume":954,"transactions":9,"vwap":886},"2026-03-10",25.615,0.14,831500,{"date":956,"open":957,"high":886,"low":924,"close":958,"change":959,"percent_change":960,"volume":954,"transactions":9,"vwap":958},"2026-03-09",25.51,25.645,0.105,0.41,{"date":962,"open":914,"high":963,"low":964,"close":914,"change":893,"percent_change":894,"volume":965,"transactions":9,"vwap":914},"2026-03-06",25.558,25.462,681500,{"date":967,"open":968,"high":887,"low":969,"close":936,"change":230,"percent_change":845,"volume":970,"transactions":9,"vwap":936},"2026-03-05",25.41,25.392,1160100,{"date":972,"open":973,"high":920,"low":26,"close":920,"change":281,"percent_change":810,"volume":974,"transactions":9,"vwap":920},"2026-03-04",25.36,902700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-03-03",25.38,25.575,25.35,25.485,-0.265,-1.03,672300,{"date":985,"open":854,"high":898,"low":854,"close":898,"change":409,"percent_change":829,"volume":986,"transactions":9,"vwap":898},"2026-03-02",879500,{"date":988,"open":294,"high":796,"low":989,"close":900,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":900},"2026-02-27",25.64,-0.53,-2.02,3005200,{"date":994,"open":219,"high":21,"low":270,"close":242,"change":366,"percent_change":367,"volume":995,"transactions":9,"vwap":242},"2026-02-26",1410700,{"date":997,"open":713,"high":713,"low":262,"close":219,"change":366,"percent_change":367,"volume":998,"transactions":9,"vwap":219},"2026-02-25",4144300,{"date":1000,"open":242,"high":394,"low":242,"close":196,"change":220,"percent_change":221,"volume":1001,"transactions":9,"vwap":196},"2026-02-24",815000,{"date":1003,"open":607,"high":607,"low":219,"close":21,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":21},"2026-02-23",-0.125,-0.47,716300,{"date":1008,"open":608,"high":1009,"low":598,"close":1010,"change":211,"percent_change":212,"volume":1011,"transactions":9,"vwap":1010},"2026-02-20",26.485,26.425,267000,{"date":1013,"open":698,"high":704,"low":724,"close":726,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":726},"2026-02-19",-0.065,-0.25,405900,{"date":1018,"open":724,"high":704,"low":724,"close":704,"change":549,"percent_change":617,"volume":1019,"transactions":9,"vwap":704},"2026-02-18",467600,{"date":1021,"open":713,"high":1022,"low":724,"close":724,"change":395,"percent_change":396,"volume":1023,"transactions":9,"vwap":724},"2026-02-17",26.505,326100,{"date":1025,"open":608,"high":704,"low":608,"close":713,"change":220,"percent_change":221,"volume":1026,"transactions":9,"vwap":713},"2026-02-13",412600,{"date":1028,"open":693,"high":1029,"low":703,"close":703,"change":938,"percent_change":1030,"volume":1031,"transactions":9,"vwap":703},"2026-02-12",26.547,-0.38,801300,{"date":1033,"open":1034,"high":1034,"low":713,"close":1035,"change":220,"percent_change":221,"volume":1036,"transactions":9,"vwap":1035},"2026-02-11",26.6,26.57,634700,{"date":1038,"open":704,"high":1035,"low":693,"close":1039,"change":409,"percent_change":410,"volume":1040,"transactions":9,"vwap":1039},"2026-02-10",26.56,301200,{"date":1042,"open":1043,"high":1043,"low":697,"close":704,"change":190,"percent_change":190,"volume":1044,"transactions":9,"vwap":704},"2026-02-09",26.59,407600,{"date":1046,"open":1043,"high":1043,"low":697,"close":704,"change":714,"percent_change":715,"volume":1047,"transactions":9,"vwap":704},"2026-02-06",664000,{"date":1049,"open":704,"high":1050,"low":703,"close":713,"change":353,"percent_change":354,"volume":1051,"transactions":9,"vwap":713},"2026-02-05",26.55,528500,{"date":1053,"open":1054,"high":1055,"low":704,"close":704,"change":720,"percent_change":1056,"volume":1057,"transactions":9,"vwap":704},"2026-02-04",26.66,26.675,-0.49,577600,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1054,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1054},"2026-02-03",26.7,26.64,-0.145,-0.54,846100,{"date":1066,"open":1067,"high":25,"low":1068,"close":1069,"change":381,"percent_change":727,"volume":1070,"transactions":9,"vwap":1069},"2026-02-02",26.78,26.75,26.805,289800,{"date":1072,"open":1073,"high":1067,"low":1074,"close":1067,"change":409,"percent_change":410,"volume":1075,"transactions":9,"vwap":1067},"2026-01-30",26.74,26.695,710500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1068,"change":112,"percent_change":211,"volume":1081,"transactions":9,"vwap":1068},"2026-01-29",26.77,26.775,26.69,692100,{"date":1083,"open":1068,"high":1084,"low":1068,"close":1085,"change":211,"percent_change":212,"volume":1086,"transactions":9,"vwap":1085},"2026-01-28",26.79,26.76,219700,{"date":1088,"open":1085,"high":1089,"low":1085,"close":1089,"change":190,"percent_change":190,"volume":1090,"transactions":9,"vwap":1089},"2026-01-27",26.8,247600,{"date":1092,"open":1080,"high":1089,"low":1080,"close":1089,"change":220,"percent_change":221,"volume":1093,"transactions":9,"vwap":1089},"2026-01-26",332900,{"date":1095,"open":1096,"high":1084,"low":1096,"close":1084,"change":714,"percent_change":715,"volume":1097,"transactions":9,"vwap":1084},"2026-01-23",26.68,501700,{"date":1099,"open":1100,"high":1078,"low":1060,"close":1073,"change":220,"percent_change":221,"volume":1101,"transactions":9,"vwap":1073},"2026-01-22",26.73,338500,{"date":1103,"open":1096,"high":1073,"low":1104,"close":1100,"change":410,"percent_change":960,"volume":1105,"transactions":9,"vwap":1100},"2026-01-21",26.65,176400,{"date":1107,"open":1039,"high":1108,"low":1039,"close":1109,"change":334,"percent_change":669,"volume":1110,"transactions":9,"vwap":1109},"2026-01-20",26.659,26.62,330000,{"date":1112,"open":1113,"high":1096,"low":1113,"close":1096,"change":409,"percent_change":410,"volume":1114,"transactions":9,"vwap":1096},"2026-01-16",26.63,230500,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1104,"change":190,"percent_change":190,"volume":1119,"transactions":9,"vwap":1104},"2026-01-15",26.61,26.67,268000,{"date":1121,"open":1061,"high":1104,"low":1122,"close":1104,"change":112,"percent_change":211,"volume":1123,"transactions":9,"vwap":1104},"2026-01-14",26.615,248600,{"date":1125,"open":1034,"high":1054,"low":1034,"close":1054,"change":107,"percent_change":539,"volume":1126,"transactions":9,"vwap":1054},"2026-01-13",1045300,{"date":1128,"open":1117,"high":1129,"low":1043,"close":1034,"change":112,"percent_change":211,"volume":1130,"transactions":9,"vwap":1034},"2026-01-12",26.635,1007700,{"date":1132,"open":1061,"high":1055,"low":1043,"close":1117,"change":190,"percent_change":190,"volume":1133,"transactions":9,"vwap":1117},"2026-01-09",412900,{"date":1135,"open":1034,"high":1061,"low":1136,"close":1117,"change":409,"percent_change":410,"volume":1137,"transactions":9,"vwap":1117},"2026-01-08",26.584,658300,{"date":1139,"open":1050,"high":1043,"low":1050,"close":1140,"change":220,"percent_change":221,"volume":1141,"transactions":9,"vwap":1140},"2026-01-07",26.58,215600,{"date":1143,"open":1039,"high":1035,"low":688,"close":1035,"change":409,"percent_change":410,"volume":1144,"transactions":9,"vwap":1035},"2026-01-06",641400,{"date":1146,"open":1050,"high":1050,"low":698,"close":688,"change":221,"percent_change":249,"volume":1147,"transactions":9,"vwap":688},"2026-01-05",647000,{"date":1149,"open":1039,"high":1039,"low":1150,"close":698,"change":229,"percent_change":230,"volume":1151,"transactions":9,"vwap":698},"2026-01-02",26.49,229600,{"date":1153,"open":713,"high":698,"low":713,"close":713,"change":190,"percent_change":190,"volume":1154,"transactions":9,"vwap":713},"2025-12-31",477500,{"date":1156,"open":698,"high":697,"low":703,"close":713,"change":112,"percent_change":211,"volume":1157,"transactions":9,"vwap":713},"2025-12-30",508400,{"date":1159,"open":697,"high":697,"low":608,"close":1150,"change":938,"percent_change":1030,"volume":1160,"transactions":9,"vwap":1150},"2025-12-29",645300,{"date":1162,"open":1109,"high":1113,"low":1035,"close":1043,"change":220,"percent_change":221,"volume":1163,"transactions":9,"vwap":1043},"2025-12-26",258200,{"date":1165,"open":1043,"high":1034,"low":1039,"close":1140,"change":190,"percent_change":190,"volume":1166,"transactions":9,"vwap":1140},"2025-12-24",389600,{"date":1168,"open":1039,"high":1034,"low":688,"close":1140,"change":190,"percent_change":190,"volume":1169,"transactions":9,"vwap":1140},"2025-12-23",984300,{"date":1171,"open":1034,"high":1034,"low":1035,"close":1140,"change":229,"percent_change":230,"volume":1172,"transactions":9,"vwap":1140},"2025-12-22",504300,{"date":1174,"open":1035,"high":1140,"low":1039,"close":1039,"change":190,"percent_change":190,"volume":1175,"transactions":9,"vwap":1039},"2025-12-19",730100,{"date":1177,"open":1050,"high":1039,"low":693,"close":1039,"change":1178,"percent_change":249,"volume":1179,"transactions":9,"vwap":1039},"2025-12-18",0.039,496800,{"date":1181,"open":688,"high":1182,"low":693,"close":1183,"change":611,"percent_change":229,"volume":1184,"transactions":9,"vwap":1183},"2025-12-17",26.555,26.521,463600,{"date":1186,"open":698,"high":693,"low":698,"close":699,"change":273,"percent_change":229,"volume":1187,"transactions":9,"vwap":699},"2025-12-16",507300,{"date":1189,"open":1150,"high":693,"low":1150,"close":697,"change":220,"percent_change":221,"volume":1190,"transactions":9,"vwap":697},"2025-12-15",340200,{"date":1192,"open":704,"high":688,"low":698,"close":698,"change":211,"percent_change":212,"volume":1193,"transactions":9,"vwap":698},"2025-12-12",403200,{"date":1195,"open":698,"high":688,"low":698,"close":688,"change":190,"percent_change":190,"volume":1196,"transactions":9,"vwap":688},"2025-12-11",223600,{"date":1198,"open":698,"high":688,"low":1150,"close":688,"change":409,"percent_change":410,"volume":1199,"transactions":9,"vwap":688},"2025-12-10",319000,{"date":1201,"open":688,"high":688,"low":698,"close":697,"change":112,"percent_change":211,"volume":1202,"transactions":9,"vwap":697},"2025-12-09",301900,{"date":1204,"open":693,"high":704,"low":698,"close":693,"change":190,"percent_change":190,"volume":1205,"transactions":9,"vwap":693},"2025-12-08",384700,{"date":1207,"open":693,"high":693,"low":1208,"close":693,"change":221,"percent_change":249,"volume":1209,"transactions":9,"vwap":693},"2025-12-05",26.487,186900,{"date":1211,"open":703,"high":698,"low":724,"close":713,"change":112,"percent_change":211,"volume":1212,"transactions":9,"vwap":713},"2025-12-04",468400,{"date":1214,"open":698,"high":693,"low":724,"close":1150,"change":1215,"percent_change":829,"volume":1216,"transactions":9,"vwap":1150},"2025-12-03",0.032,1387900,{"date":1218,"open":608,"high":1219,"low":1220,"close":731,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":731},"2025-12-02",26.483,26.435,-0.157,-0.59,520400,{"date":1225,"open":1109,"high":1054,"low":1050,"close":1122,"change":531,"percent_change":532,"volume":1226,"transactions":9,"vwap":1122},"2025-12-01",611000,{"date":1228,"open":1104,"high":1104,"low":1034,"close":1061,"change":220,"percent_change":221,"volume":1229,"transactions":9,"vwap":1061},"2025-11-28",390800,{"date":1231,"open":1104,"high":1104,"low":1117,"close":1113,"change":374,"percent_change":375,"volume":1232,"transactions":9,"vwap":1113},"2025-11-26",393900,{"date":1234,"open":1117,"high":1117,"low":1235,"close":1236,"change":190,"percent_change":190,"volume":1237,"transactions":9,"vwap":1236},"2025-11-25",26.575,26.595,314500,{"date":1239,"open":1050,"high":1117,"low":1050,"close":1236,"change":714,"percent_change":715,"volume":1240,"transactions":9,"vwap":1236},"2025-11-24",392900,{"date":1242,"open":704,"high":1035,"low":704,"close":1243,"change":190,"percent_change":190,"volume":1244,"transactions":9,"vwap":1243},"2025-11-21",26.545,727600,{"date":1246,"open":1050,"high":1247,"low":688,"close":1243,"change":464,"percent_change":395,"volume":1248,"transactions":9,"vwap":1243},"2025-11-20",26.637,552400,{"date":1250,"open":1050,"high":1251,"low":693,"close":1050,"change":464,"percent_change":395,"volume":1252,"transactions":9,"vwap":1050},"2025-11-19",26.578,1699700,{"date":1254,"open":1039,"high":1035,"low":704,"close":1182,"change":464,"percent_change":395,"volume":1255,"transactions":9,"vwap":1182},"2025-11-18",1181800,{"date":1257,"open":1043,"high":1043,"low":704,"close":1039,"change":264,"percent_change":107,"volume":1258,"transactions":9,"vwap":1039},"2025-11-17",356900,{"date":1260,"open":704,"high":1043,"low":697,"close":1243,"change":273,"percent_change":229,"volume":1261,"transactions":9,"vwap":1243},"2025-11-14",680900,{"date":1263,"open":1140,"high":1140,"low":693,"close":688,"change":366,"percent_change":367,"volume":1264,"transactions":9,"vwap":688},"2025-11-13",464900,{"date":1266,"open":688,"high":1140,"low":688,"close":1035,"change":381,"percent_change":727,"volume":1267,"transactions":9,"vwap":1035},"2025-11-12",297200,{"date":1269,"open":704,"high":1136,"low":704,"close":1243,"change":464,"percent_change":395,"volume":1270,"transactions":9,"vwap":1243},"2025-11-11",283900,{"date":1272,"open":1035,"high":1034,"low":688,"close":1050,"change":112,"percent_change":211,"volume":1273,"transactions":9,"vwap":1050},"2025-11-10",311000,{"date":1275,"open":1140,"high":1140,"low":688,"close":1039,"change":409,"percent_change":410,"volume":841,"transactions":9,"vwap":1039},"2025-11-07",{"date":1277,"open":1113,"high":1113,"low":697,"close":704,"change":531,"percent_change":532,"volume":1278,"transactions":9,"vwap":704},"2025-11-06",295600,{"date":1280,"open":1039,"high":1043,"low":704,"close":1182,"change":229,"percent_change":230,"volume":767,"transactions":9,"vwap":1182},"2025-11-05",{"date":1282,"open":1043,"high":1043,"low":698,"close":689,"change":1283,"percent_change":888,"volume":1284,"transactions":9,"vwap":689},"2025-11-04",-0.155,403500,{"date":1286,"open":1080,"high":1080,"low":1118,"close":1080,"change":190,"percent_change":190,"volume":1287,"transactions":9,"vwap":1080},"2025-11-03",413400,{"date":1289,"open":1060,"high":1290,"low":1080,"close":1080,"change":395,"percent_change":893,"volume":1291,"transactions":9,"vwap":1080},"2025-10-31",26.72,788500,{"date":1293,"open":1080,"high":1294,"low":1295,"close":1294,"change":190,"percent_change":190,"volume":1296,"transactions":9,"vwap":1294},"2025-10-30",26.71,26.684,210600,{"date":1298,"open":1096,"high":1294,"low":1118,"close":1294,"change":273,"percent_change":229,"volume":1299,"transactions":9,"vwap":1294},"2025-10-29",160900,{"date":1301,"open":1080,"high":1290,"low":1118,"close":1302,"change":264,"percent_change":107,"volume":1303,"transactions":9,"vwap":1302},"2025-10-28",26.705,234900,{"date":1305,"open":1080,"high":1060,"low":1096,"close":1080,"change":190,"percent_change":190,"volume":1306,"transactions":9,"vwap":1080},"2025-10-27",309700,{"date":1308,"open":1061,"high":1080,"low":1113,"close":1080,"change":221,"percent_change":249,"volume":1309,"transactions":9,"vwap":1080},"2025-10-24",215100,{"date":1311,"open":1060,"high":1060,"low":1312,"close":1104,"change":229,"percent_change":230,"volume":1313,"transactions":9,"vwap":1104},"2025-10-23",26.632,194300,{"date":1315,"open":1113,"high":1316,"low":1043,"close":1113,"change":381,"percent_change":727,"volume":1317,"transactions":9,"vwap":1113},"2025-10-22",26.633,187100,{"date":1319,"open":688,"high":1113,"low":688,"close":1320,"change":264,"percent_change":107,"volume":1321,"transactions":9,"vwap":1320},"2025-10-21",26.605,326800,{"date":1323,"open":1035,"high":1117,"low":1050,"close":1043,"change":229,"percent_change":230,"volume":1324,"transactions":9,"vwap":1043},"2025-10-20",261800,{"date":1326,"open":698,"high":1140,"low":698,"close":1035,"change":727,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1035},"2025-10-17",0.34,445100,{"date":1330,"open":1035,"high":1331,"low":713,"close":713,"change":212,"percent_change":1332,"volume":1333,"transactions":9,"vwap":713},"2025-10-16",26.593,-0.56,1634800,{"date":1335,"open":1061,"high":1118,"low":704,"close":1113,"change":229,"percent_change":230,"volume":1336,"transactions":9,"vwap":1113},"2025-10-15",1087100,{"date":1338,"open":1061,"high":1061,"low":1043,"close":1117,"change":220,"percent_change":221,"volume":1339,"transactions":9,"vwap":1117},"2025-10-14",843200,{"date":1341,"open":1109,"high":1113,"low":1043,"close":1034,"change":190,"percent_change":190,"volume":1342,"transactions":9,"vwap":1034},"2025-10-13",210800,{"date":1344,"open":1060,"high":1100,"low":1140,"close":1034,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1034},"2025-10-10",-0.085,-0.32,692500,{"date":1349,"open":1068,"high":1067,"low":1096,"close":1350,"change":643,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-10-09",26.685,-0.35,337800,{"date":1354,"open":1085,"high":1067,"low":1290,"close":1067,"change":229,"percent_change":549,"volume":1355,"transactions":9,"vwap":1067},"2025-10-08",229500,{"date":1357,"open":1294,"high":1085,"low":1294,"close":1085,"change":714,"percent_change":715,"volume":1358,"transactions":9,"vwap":1085},"2025-10-07",252200,{"date":1360,"open":1109,"high":1068,"low":1109,"close":1294,"change":464,"percent_change":395,"volume":1361,"transactions":9,"vwap":1294},"2025-10-06",404200,{"date":1363,"open":1080,"high":1078,"low":1080,"close":1364,"change":229,"percent_change":549,"volume":1365,"transactions":9,"vwap":1364},"2025-10-03",26.715,621500,{"date":1367,"open":1060,"high":1060,"low":1054,"close":1074,"change":1004,"percent_change":1005,"volume":1368,"transactions":9,"vwap":1074},"2025-10-02",611400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":190,"percent_change":190,"volume":1375,"transactions":9,"vwap":1374},"2025-10-01",26.85,26.9,26.773,26.82,543300,{"date":1377,"open":1078,"high":1378,"low":1078,"close":1374,"change":714,"percent_change":715,"volume":1379,"transactions":9,"vwap":1374},"2025-09-30",26.83,427600,{"date":1381,"open":1089,"high":1371,"low":1078,"close":1078,"change":112,"percent_change":211,"volume":1382,"transactions":9,"vwap":1078},"2025-09-29",529400,{"date":1384,"open":1371,"high":1385,"low":1067,"close":1067,"change":112,"percent_change":211,"volume":1386,"transactions":9,"vwap":1067},"2025-09-26",26.86,367400,{"date":1388,"open":1389,"high":1389,"low":1084,"close":1084,"change":1014,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1084},"2025-09-25",26.93,-0.24,831900,{"date":1393,"open":1385,"high":1394,"low":1371,"close":1395,"change":333,"percent_change":334,"volume":1396,"transactions":9,"vwap":1395},"2025-09-24",26.91,26.855,282400,{"date":1398,"open":1371,"high":1399,"low":1371,"close":1400,"change":273,"percent_change":229,"volume":1401,"transactions":9,"vwap":1400},"2025-09-23",26.89,26.87,274500,{"date":1403,"open":1371,"high":1404,"low":1371,"close":1405,"change":464,"percent_change":395,"volume":705,"transactions":9,"vwap":1405},"2025-09-22",26.88,26.865,{"date":1407,"open":1408,"high":1399,"low":1408,"close":1400,"change":1409,"percent_change":190,"volume":1410,"transactions":9,"vwap":1400},"2025-09-19",26.84,0.001,279000,{"date":1412,"open":1371,"high":1404,"low":1378,"close":1413,"change":1414,"percent_change":-6,"volume":1415,"transactions":9,"vwap":1413},"2025-09-18",26.869,-0.001,454000,{"date":1417,"open":1378,"high":1372,"low":1378,"close":1400,"change":229,"percent_change":549,"volume":1418,"transactions":9,"vwap":1400},"2025-09-17",353500,{"date":1420,"open":1408,"high":1421,"low":1378,"close":1371,"change":220,"percent_change":221,"volume":1422,"transactions":9,"vwap":1371},"2025-09-16",26.879,283500,{"date":1424,"open":1372,"high":1372,"low":1378,"close":1408,"change":190,"percent_change":190,"volume":1425,"transactions":9,"vwap":1408},"2025-09-15",298900,{"date":1427,"open":1378,"high":1408,"low":1374,"close":1408,"change":374,"percent_change":375,"volume":1428,"transactions":9,"vwap":1408},"2025-09-12",148500,{"date":1430,"open":1089,"high":25,"low":1084,"close":1069,"change":190,"percent_change":190,"volume":1431,"transactions":9,"vwap":1069},"2025-09-11",271000,{"date":1433,"open":1089,"high":1378,"low":1089,"close":1069,"change":190,"percent_change":190,"volume":1434,"transactions":9,"vwap":1069},"2025-09-10",358300,{"date":1436,"open":25,"high":1374,"low":1089,"close":1069,"change":273,"percent_change":229,"volume":1437,"transactions":9,"vwap":1069},"2025-09-09",273500,{"date":1439,"open":25,"high":1440,"low":1089,"close":1089,"change":409,"percent_change":410,"volume":1441,"transactions":9,"vwap":1089},"2025-09-08",26.825,422900,{"date":1443,"open":1089,"high":1444,"low":1060,"close":1078,"change":112,"percent_change":211,"volume":1445,"transactions":9,"vwap":1078},"2025-09-05",26.815,906900,{"date":1447,"open":1067,"high":1089,"low":1078,"close":1067,"change":112,"percent_change":211,"volume":1448,"transactions":9,"vwap":1067},"2025-09-04",362800,{"date":1450,"open":1084,"high":1084,"low":1068,"close":1084,"change":367,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1084},"2025-09-03",-0.41,370200,{"date":1454,"open":1455,"high":1456,"low":1400,"close":1372,"change":211,"percent_change":212,"volume":1457,"transactions":9,"vwap":1372},"2025-09-02",26.92,26.95,535600,{"date":1459,"open":1455,"high":1460,"low":1394,"close":1460,"change":409,"percent_change":410,"volume":1461,"transactions":9,"vwap":1460},"2025-08-29",26.94,315200,{"date":1463,"open":1394,"high":1455,"low":1464,"close":1394,"change":190,"percent_change":190,"volume":1465,"transactions":9,"vwap":1394},"2025-08-28",26.892,477200,{"date":1467,"open":1372,"high":1455,"low":1399,"close":1394,"change":220,"percent_change":221,"volume":1468,"transactions":9,"vwap":1394},"2025-08-27",232300,{"date":1470,"open":1378,"high":1394,"low":1378,"close":1372,"change":1471,"percent_change":375,"volume":1472,"transactions":9,"vwap":1372},"2025-08-26",0.036,235900,{"date":1474,"open":1394,"high":1394,"low":1408,"close":1475,"change":1476,"percent_change":22,"volume":1477,"transactions":9,"vwap":1475},"2025-08-25",26.864,-0.031,368700,{"date":1479,"open":1404,"high":1394,"low":1400,"close":1480,"change":374,"percent_change":375,"volume":1481,"transactions":9,"vwap":1480},"2025-08-22",26.895,294100,{"date":1483,"open":1400,"high":1404,"low":1084,"close":1385,"change":112,"percent_change":211,"volume":1484,"transactions":9,"vwap":1385},"2025-08-21",461300,{"date":1486,"open":1408,"high":1404,"low":1069,"close":1400,"change":409,"percent_change":410,"volume":1487,"transactions":9,"vwap":1400},"2025-08-20",255600,{"date":1489,"open":1400,"high":1400,"low":1378,"close":1408,"change":333,"percent_change":334,"volume":1490,"transactions":9,"vwap":1408},"2025-08-19",303500,{"date":1492,"open":1371,"high":1385,"low":1493,"close":1395,"change":220,"percent_change":221,"volume":1494,"transactions":9,"vwap":1395},"2025-08-18",26.832,176000,{"date":1496,"open":1378,"high":1371,"low":1497,"close":1498,"change":568,"percent_change":569,"volume":1499,"transactions":9,"vwap":1498},"2025-08-15",26.811,26.845,158400,{"date":1501,"open":1089,"high":25,"low":1078,"close":1084,"change":190,"percent_change":190,"volume":705,"transactions":9,"vwap":1084},"2025-08-14",{"date":1503,"open":1085,"high":1089,"low":1504,"close":1084,"change":229,"percent_change":549,"volume":1505,"transactions":9,"vwap":1084},"2025-08-13",26.751,357200,{"date":1507,"open":1067,"high":1084,"low":1073,"close":1078,"change":190,"percent_change":190,"volume":1508,"transactions":9,"vwap":1078},"2025-08-12",741500,{"date":1510,"open":1084,"high":1084,"low":1068,"close":1078,"change":220,"percent_change":221,"volume":1511,"transactions":9,"vwap":1078},"2025-08-11",342800,{"date":1513,"open":1073,"high":1078,"low":1514,"close":1085,"change":264,"percent_change":107,"volume":728,"transactions":9,"vwap":1085},"2025-08-08",26.731,{"date":1516,"open":1085,"high":1085,"low":1104,"close":1517,"change":374,"percent_change":375,"volume":1518,"transactions":9,"vwap":1517},"2025-08-07",26.745,824800,{"date":1520,"open":1068,"high":1085,"low":1080,"close":1294,"change":531,"percent_change":532,"volume":1521,"transactions":9,"vwap":1294},"2025-08-06",389900,{"date":1523,"open":1078,"high":1078,"low":1096,"close":1524,"change":719,"percent_change":720,"volume":1525,"transactions":9,"vwap":1524},"2025-08-05",26.735,520900,{"date":1527,"open":1073,"high":1078,"low":1294,"close":1078,"change":395,"percent_change":893,"volume":1528,"transactions":9,"vwap":1078},"2025-08-04",452100,{"date":1530,"open":1378,"high":1385,"low":1067,"close":1084,"change":211,"percent_change":212,"volume":1531,"transactions":9,"vwap":1084},"2025-08-01",582600,{"date":1533,"open":1399,"high":1399,"low":1378,"close":1378,"change":112,"percent_change":211,"volume":1534,"transactions":9,"vwap":1378},"2025-07-31",482800,{"date":1536,"open":1400,"high":1400,"low":1378,"close":1408,"change":395,"percent_change":893,"volume":1537,"transactions":9,"vwap":1408},"2025-07-30",590200,{"date":1539,"open":1372,"high":1372,"low":1371,"close":1385,"change":464,"percent_change":395,"volume":1540,"transactions":9,"vwap":1385},"2025-07-29",228200,{"date":1542,"open":1400,"high":1400,"low":1543,"close":1405,"change":273,"percent_change":229,"volume":1544,"transactions":9,"vwap":1405},"2025-07-28",26.843,233400,{"date":1546,"open":1408,"high":1385,"low":1408,"close":1385,"change":264,"percent_change":107,"volume":1547,"transactions":9,"vwap":1385},"2025-07-25",215300,{"date":1549,"open":1378,"high":1498,"low":1089,"close":1498,"change":374,"percent_change":375,"volume":1550,"transactions":9,"vwap":1498},"2025-07-24",241900,{"date":1552,"open":1374,"high":1378,"low":1069,"close":25,"change":333,"percent_change":334,"volume":1553,"transactions":9,"vwap":25},"2025-07-23",169800,{"date":1555,"open":1068,"high":1378,"low":1556,"close":1440,"change":568,"percent_change":569,"volume":1557,"transactions":9,"vwap":1440},"2025-07-22",26.725,293600,{"date":1559,"open":1068,"high":1084,"low":1524,"close":1078,"change":112,"percent_change":211,"volume":1560,"transactions":9,"vwap":1078},"2025-07-21",458100,{"date":1562,"open":1100,"high":1067,"low":1100,"close":1067,"change":221,"percent_change":249,"volume":1563,"transactions":9,"vwap":1067},"2025-07-18",265600,{"date":1565,"open":1073,"high":1085,"low":1100,"close":1073,"change":190,"percent_change":190,"volume":1566,"transactions":9,"vwap":1073},"2025-07-17",267200,{"date":1568,"open":1080,"high":1073,"low":1118,"close":1073,"change":374,"percent_change":375,"volume":1569,"transactions":9,"vwap":1073},"2025-07-16",250400,{"date":1571,"open":1100,"high":1073,"low":1080,"close":1302,"change":333,"percent_change":334,"volume":1572,"transactions":9,"vwap":1302},"2025-07-15",292500,{"date":1574,"open":1096,"high":1100,"low":1118,"close":1290,"change":220,"percent_change":221,"volume":1575,"transactions":9,"vwap":1290},"2025-07-14",403000,{"date":1577,"open":1060,"high":1294,"low":1578,"close":1294,"change":333,"percent_change":334,"volume":1579,"transactions":9,"vwap":1294},"2025-07-11",26.689,207700,{"date":1581,"open":1100,"high":1100,"low":1080,"close":1556,"change":374,"percent_change":375,"volume":1582,"transactions":9,"vwap":1556},"2025-07-10",220800,{"date":1584,"open":1068,"high":1068,"low":1118,"close":1080,"change":366,"percent_change":367,"volume":1585,"transactions":9,"vwap":1080},"2025-07-09",229300,{"date":1587,"open":1080,"high":1290,"low":1104,"close":1290,"change":409,"percent_change":410,"volume":1588,"transactions":9,"vwap":1290},"2025-07-08",310600,{"date":1590,"open":1100,"high":1100,"low":1109,"close":1080,"change":333,"percent_change":334,"volume":1591,"transactions":9,"vwap":1080},"2025-07-07",524700,{"date":1593,"open":1054,"high":1100,"low":1054,"close":1302,"change":409,"percent_change":410,"volume":1594,"transactions":9,"vwap":1302},"2025-07-03",222900,{"date":1596,"open":1073,"high":1073,"low":1129,"close":1055,"change":643,"percent_change":1351,"volume":1597,"transactions":9,"vwap":1055},"2025-07-02",417100,{"date":1599,"open":1084,"high":1408,"low":1073,"close":1078,"change":409,"percent_change":410,"volume":1600,"transactions":9,"vwap":1078},"2025-07-01",699100,{"date":1602,"open":1089,"high":1089,"low":1073,"close":1073,"change":531,"percent_change":532,"volume":1603,"transactions":9,"vwap":1073},"2025-06-30",696700,{"date":1605,"open":1084,"high":1089,"low":1068,"close":1606,"change":264,"percent_change":107,"volume":1607,"transactions":9,"vwap":1606},"2025-06-27",26.765,340900,{"date":1609,"open":1399,"high":1399,"low":1290,"close":1068,"change":353,"percent_change":354,"volume":1610,"transactions":9,"vwap":1068},"2025-06-26",452500,{"date":1612,"open":1067,"high":1374,"low":1078,"close":1089,"change":220,"percent_change":221,"volume":1613,"transactions":9,"vwap":1089},"2025-06-25",299600,{"date":1615,"open":1399,"high":1399,"low":1084,"close":1084,"change":334,"percent_change":669,"volume":1616,"transactions":9,"vwap":1084},"2025-06-24",291100,{"date":1618,"open":1374,"high":1371,"low":1067,"close":1371,"change":281,"percent_change":282,"volume":1619,"transactions":9,"vwap":1371},"2025-06-23",354400,{"date":1621,"open":1078,"high":25,"low":1068,"close":1069,"change":374,"percent_change":375,"volume":1622,"transactions":9,"vwap":1069},"2025-06-20",392500,{"date":1624,"open":1060,"high":1078,"low":1060,"close":1078,"change":221,"percent_change":249,"volume":823,"transactions":9,"vwap":1078},"2025-06-18",{"date":1626,"open":1080,"high":1073,"low":1080,"close":1100,"change":229,"percent_change":549,"volume":1627,"transactions":9,"vwap":1100},"2025-06-17",161000,{"date":1629,"open":1104,"high":1290,"low":1104,"close":1294,"change":229,"percent_change":549,"volume":1630,"transactions":9,"vwap":1294},"2025-06-16",302000,{"date":1632,"open":1073,"high":1073,"low":1054,"close":1080,"change":395,"percent_change":893,"volume":1633,"transactions":9,"vwap":1080},"2025-06-13",195100,{"date":1635,"open":1118,"high":1290,"low":1118,"close":1294,"change":409,"percent_change":410,"volume":1636,"transactions":9,"vwap":1294},"2025-06-12",295400,{"date":1638,"open":1080,"high":1073,"low":1096,"close":1096,"change":112,"percent_change":211,"volume":1639,"transactions":9,"vwap":1096},"2025-06-11",321300,{"date":1641,"open":1054,"high":1060,"low":1642,"close":1080,"change":220,"percent_change":221,"volume":1643,"transactions":9,"vwap":1080},"2025-06-10",26.651,419300,{"date":1645,"open":1068,"high":1068,"low":1104,"close":1096,"change":211,"percent_change":212,"volume":1646,"transactions":9,"vwap":1096},"2025-06-09",703500,{"date":1648,"open":1100,"high":1100,"low":1118,"close":1290,"change":229,"percent_change":549,"volume":1649,"transactions":9,"vwap":1290},"2025-06-06",639300,{"date":1651,"open":1294,"high":1100,"low":1118,"close":1060,"change":549,"percent_change":617,"volume":1652,"transactions":9,"vwap":1060},"2025-06-05",687500,{"date":1654,"open":1104,"high":1060,"low":1034,"close":1113,"change":396,"percent_change":556,"volume":1655,"transactions":9,"vwap":1113},"2025-06-04",736100,{"date":1657,"open":1085,"high":1085,"low":1096,"close":1294,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1294},"2025-06-03",-0.18,-0.67,787000,{"date":1662,"open":1372,"high":1372,"low":1663,"close":1399,"change":395,"percent_change":893,"volume":1664,"transactions":9,"vwap":1399},"2025-06-02",26.844,689800,{"date":1666,"open":1394,"high":1394,"low":1667,"close":1394,"change":190,"percent_change":190,"volume":1668,"transactions":9,"vwap":1394},"2025-05-30",26.881,691200,{"date":1670,"open":1456,"high":176,"low":1399,"close":1394,"change":229,"percent_change":549,"volume":1671,"transactions":9,"vwap":1394},"2025-05-29",362500,{"date":1673,"open":1399,"high":1389,"low":1504,"close":1399,"change":112,"percent_change":211,"volume":1674,"transactions":9,"vwap":1399},"2025-05-28",620900,{"date":1676,"open":1374,"high":1372,"low":1084,"close":1372,"change":249,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1372},"2025-05-27",0.56,1043800,{"date":1680,"open":1294,"high":1078,"low":1080,"close":1068,"change":221,"percent_change":249,"volume":1681,"transactions":9,"vwap":1068},"2025-05-23",356400,{"date":1683,"open":1100,"high":1069,"low":1294,"close":1294,"change":395,"percent_change":893,"volume":1684,"transactions":9,"vwap":1294},"2025-05-22",489400,{"date":1686,"open":1068,"high":1067,"low":1687,"close":1100,"change":112,"percent_change":211,"volume":1688,"transactions":9,"vwap":1100},"2025-05-21",26.674,651200,{"date":1690,"open":1080,"high":1078,"low":1104,"close":1073,"change":220,"percent_change":221,"volume":1691,"transactions":9,"vwap":1073},"2025-05-20",653700,{"date":1693,"open":1034,"high":1068,"low":1034,"close":1100,"change":221,"percent_change":249,"volume":1694,"transactions":9,"vwap":1100},"2025-05-19",229900,{"date":1696,"open":1060,"high":1697,"low":1061,"close":1080,"change":220,"percent_change":221,"volume":1698,"transactions":9,"vwap":1080},"2025-05-16",26.738,335200,{"date":1700,"open":1104,"high":1060,"low":1701,"close":1096,"change":220,"percent_change":221,"volume":1209,"transactions":9,"vwap":1096},"2025-05-15",26.643,{"date":1703,"open":1109,"high":1118,"low":1140,"close":1118,"change":549,"percent_change":617,"volume":1704,"transactions":9,"vwap":1118},"2025-05-14",269600,{"date":1706,"open":1034,"high":1113,"low":693,"close":1034,"change":221,"percent_change":249,"volume":1707,"transactions":9,"vwap":1034},"2025-05-13",173000,{"date":1709,"open":698,"high":1109,"low":698,"close":1039,"change":410,"percent_change":792,"volume":1710,"transactions":9,"vwap":1039},"2025-05-12",816000,{"date":1712,"open":1150,"high":698,"low":416,"close":608,"change":112,"percent_change":211,"volume":1713,"transactions":9,"vwap":608},"2025-05-09",130600,{"date":1715,"open":693,"high":693,"low":416,"close":724,"change":829,"percent_change":1716,"volume":1717,"transactions":9,"vwap":724},"2025-05-08",0.46,217900,{"date":1719,"open":242,"high":598,"low":242,"close":188,"change":953,"percent_change":1720,"volume":1721,"transactions":9,"vwap":188},"2025-05-07",0.53,600500,{"date":1723,"open":484,"high":497,"low":280,"close":19,"change":1658,"percent_change":1724,"volume":1725,"transactions":9,"vwap":19},"2025-05-06",-0.68,395100,{"date":1727,"open":1150,"high":688,"low":755,"close":529,"change":22,"percent_change":1728,"volume":1729,"transactions":9,"vwap":529},"2025-05-05",-0.45,353300,{"date":1731,"open":698,"high":698,"low":751,"close":698,"change":190,"percent_change":190,"volume":1732,"transactions":9,"vwap":698},"2025-05-02",527500,{"date":1734,"open":218,"high":704,"low":227,"close":698,"change":829,"percent_change":1735,"volume":1736,"transactions":9,"vwap":698},"2025-05-01",0.45,224800,{"date":1738,"open":209,"high":529,"low":280,"close":529,"change":395,"percent_change":396,"volume":1739,"transactions":9,"vwap":529},"2025-04-30",189000,{"date":1741,"open":21,"high":484,"low":228,"close":484,"change":230,"percent_change":1742,"volume":1743,"transactions":9,"vwap":484},"2025-04-29",0.3,191600,{"date":1745,"open":280,"high":394,"low":17,"close":187,"change":410,"percent_change":792,"volume":1746,"transactions":9,"vwap":187},"2025-04-28",235300,{"date":1748,"open":187,"high":218,"low":796,"close":256,"change":396,"percent_change":556,"volume":1749,"transactions":9,"vwap":256},"2025-04-25",2535000,{"date":1751,"open":19,"high":227,"low":20,"close":227,"change":147,"percent_change":1752,"volume":1753,"transactions":9,"vwap":227},"2025-04-24",1.47,204900,{"date":1755,"open":1756,"high":796,"low":816,"close":816,"change":221,"percent_change":249,"volume":1757,"transactions":9,"vwap":816},"2025-04-23",25.95,198000,{"date":180,"open":1759,"high":1760,"low":1759,"close":1761,"change":221,"percent_change":249,"volume":1762,"transactions":9,"vwap":1761},25.83,25.96,25.87,162500]