[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDGF":3,"homepage-market-summary":27,"stock-historical-EDGF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDGF","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},"3EDGE Dynamic Fixed Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2368,0.7872,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.32,24.41,24.3099,0,47048.991876,25.07,24.265,150875.073073556,6.8,501,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},27.28,23.81,127484,46531668.268389,-1.62,"2025-04-22",[180,183,191,199,208,219,228,238,248,258,267,275,282,292,299,306,313,323,331,341,349,357,365,371,376,382,390,397,403,409,413,417,422,427,433,440,449,454,459,466,473,477,483,490,494,500,505,512,519,525,531,537,543,549,553,561,568,574,581,587,590,593,596,601,604,608,611,614,619,625,629,634,639,644,649,655,659,663,668,672,676,679,683,686,689,692,695,699,703,706,709,712,716,719,723,728,732,736,740,744,747,750,753,756,759,762,765,768,772,776,779,782,786,789,792,795,798,801,804,807,810,813,817,821,824,827,831,836,841,846,851,854,858,863,866,870,873,876,879,882,885,888,891,894,898,902,908,911,914,917,920,926,932,935,938,942,945,948,951,954,957,962,964,967,970,974,976,980,984,987,991,994,997,1000,1003,1007,1010,1013,1016,1019,1023,1026,1029,1032,1035,1039,1042,1046,1049,1052,1055,1060,1066,1072,1077,1081,1087,1091,1094,1099,1102,1106,1109,1111,1116,1121,1125,1128,1131,1134,1137,1140,1144,1148,1152,1155,1159,1162,1164,1168,1172,1175,1179,1182,1185,1188,1190,1193,1196,1199,1203,1208,1211,1214,1217,1220,1223,1229,1233,1235,1239,1242,1245,1250,1254,1257,1264,1267,1271,1275,1278,1281,1287,1290,1293,1298,1303,1306,1309,1311,1315,1319,1325,1331,1336,1340,1343,1346,1352,1356,1359,1364,1367,1370,1373,1377,1379,1382,1384,1387,1390,1393,1396,1399,1402,1405,1409,1412,1415,1418,1421,1424,1427,1430,1434,1438,1441,1445,1448,1451,1454,1457,1461,1463,1466,1469,1472,1478,1482,1485,1487,1490,1493,1496,1500,1503,1505,1510,1513,1519,1523,1526,1529,1533,1537,1542,1545,1548,1551,1554,1557,1560,1563,1566,1569,1572,1575,1578,1583,1589,1593,1598,1601,1603,1609,1612,1615,1617,1620,1623,1626,1629,1632,1635,1640,1643,1645,1647,1652,1655,1659,1664,1667,1671,1673],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":181,"vwap":182},92,24.3179,{"date":184,"open":23,"high":185,"low":23,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",24.33,0.01,0.04,62067.663117,184,24.321,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":20,"percent_change":20,"volume":196,"transactions":197,"vwap":198},"2026-09-30",24.27,24.3199,24.31,76591.744184,168,24.2956,{"date":200,"open":201,"high":195,"low":202,"close":195,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",24.29,24.2894,-0.195,-0.8,212359.8599,236,24.3001,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",24.4991,24.5092,24.49,24.505,-0.02,-0.08,95078.83617,173,24.4995,{"date":220,"open":213,"high":221,"low":213,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",24.53,24.525,0.03,0.12,89536.7376,199,24.5151,{"date":229,"open":230,"high":231,"low":212,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",24.5199,24.52,24.495,-0.065,-0.26,60570.7376,57,24.5144,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",24.5496,24.56,24.51,0.02,0.08,74859.7776,139,24.5229,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",24.57,24.58,24.54,-0.07,-0.28,65124.423368,156,24.5709,{"date":259,"open":260,"high":261,"low":241,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",24.5699,24.61,0.05,0.2,68423.4593,101,24.5737,{"date":268,"open":269,"high":270,"low":269,"close":241,"change":187,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",24.55,24.5693,0.16,56845.4193,63,24.5581,{"date":276,"open":241,"high":251,"low":231,"close":231,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",-0.035,-0.14,186776.9962,102,24.5731,{"date":283,"open":251,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",24.595,24.5501,24.555,-0.015,-0.06,68098.9962,129,24.5694,{"date":293,"open":241,"high":294,"low":241,"close":250,"change":295,"percent_change":214,"volume":296,"transactions":297,"vwap":298},"2026-09-15",24.5701,-0.005,63761.9962,76,24.5685,{"date":300,"open":301,"high":302,"low":294,"close":301,"change":287,"percent_change":288,"volume":303,"transactions":304,"vwap":305},"2026-09-14",24.575,24.59,78476.0362,106,24.5865,{"date":307,"open":308,"high":261,"low":251,"close":302,"change":309,"percent_change":-6,"volume":310,"transactions":311,"vwap":312},"2026-09-11",24.6,-0.0004,3171673.2272,731,24.592,{"date":314,"open":315,"high":316,"low":302,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",24.604,24.62,24.5904,-0.0494,-0.2,73563.9962,77,24.6063,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":288,"volume":328,"transactions":329,"vwap":330},"2026-09-09",24.6591,24.6398,-0.0155,27529.0362,60,24.6465,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":214,"volume":338,"transactions":339,"vwap":340},"2026-09-08",24.6699,24.67,24.65,24.6553,-0.0039,37019.9962,59,24.6578,{"date":342,"open":343,"high":334,"low":344,"close":344,"change":345,"percent_change":244,"volume":346,"transactions":347,"vwap":348},"2026-09-04",24.66,24.6592,0.0192,41149.9962,65,24.6663,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":187,"percent_change":271,"volume":354,"transactions":355,"vwap":356},"2026-09-03",24.661,24.68,24.64,70269.9962,124,24.6678,{"date":358,"open":359,"high":343,"low":308,"close":308,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",24.645,-0.04,-0.16,76824.275014,138,24.6456,{"date":366,"open":359,"high":335,"low":367,"close":353,"change":186,"percent_change":187,"volume":368,"transactions":369,"vwap":370},"2026-09-01",24.63,72105.1982,91,24.6435,{"date":372,"open":359,"high":343,"low":367,"close":367,"change":20,"percent_change":20,"volume":373,"transactions":374,"vwap":375},"2026-08-31",56685.9962,147,24.6528,{"date":377,"open":352,"high":378,"low":367,"close":367,"change":109,"percent_change":360,"volume":379,"transactions":380,"vwap":381},"2026-08-28",24.685,36250.9962,90,24.6648,{"date":383,"open":384,"high":385,"low":353,"close":353,"change":386,"percent_change":319,"volume":387,"transactions":388,"vwap":389},"2026-08-27",24.6901,24.7193,-0.05,64460.80691,93,24.699,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":214,"percent_change":215,"volume":395,"transactions":280,"vwap":396},"2026-08-26",24.695,24.7,24.69,65032.053601,24.6959,{"date":398,"open":393,"high":399,"low":394,"close":399,"change":243,"percent_change":244,"volume":400,"transactions":401,"vwap":402},"2026-08-25",24.71,1567817.053601,220,24.691,{"date":404,"open":352,"high":394,"low":405,"close":394,"change":186,"percent_change":187,"volume":406,"transactions":407,"vwap":408},"2026-08-24",24.6799,56716.65514,62,24.6887,{"date":410,"open":352,"high":352,"low":334,"close":352,"change":109,"percent_change":360,"volume":411,"transactions":273,"vwap":412},"2026-08-21",107546.8405,24.6785,{"date":414,"open":334,"high":394,"low":334,"close":394,"change":109,"percent_change":360,"volume":415,"transactions":369,"vwap":416},"2026-08-20",52034.8405,24.6861,{"date":418,"open":394,"high":393,"low":352,"close":393,"change":244,"percent_change":139,"volume":419,"transactions":420,"vwap":421},"2026-08-19",50855.8405,133,24.6885,{"date":423,"open":343,"high":352,"low":316,"close":316,"change":386,"percent_change":319,"volume":424,"transactions":425,"vwap":426},"2026-08-18",65075.8405,58,24.6719,{"date":428,"open":353,"high":429,"low":353,"close":334,"change":109,"percent_change":360,"volume":430,"transactions":431,"vwap":432},"2026-08-17",24.6783,48020.524314,112,24.6579,{"date":434,"open":435,"high":435,"low":343,"close":352,"change":436,"percent_change":104,"volume":437,"transactions":438,"vwap":439},"2026-08-14",24.6883,0.0143,113374.942084,111,24.6686,{"date":441,"open":352,"high":442,"low":443,"close":444,"change":445,"percent_change":104,"volume":446,"transactions":447,"vwap":448},"2026-08-13",24.6897,24.665,24.6657,0.0157,55342.8405,70,24.6771,{"date":450,"open":399,"high":399,"low":353,"close":335,"change":451,"percent_change":243,"volume":452,"transactions":425,"vwap":453},"2026-08-12",0.005,45421.8405,24.6567,{"date":455,"open":335,"high":335,"low":353,"close":359,"change":186,"percent_change":187,"volume":456,"transactions":457,"vwap":458},"2026-08-11",75137.2115,45,24.6483,{"date":460,"open":316,"high":335,"low":316,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":388,"vwap":465},"2026-08-10",24.635,0.025,0.1,71378.8405,24.6458,{"date":467,"open":334,"high":334,"low":261,"close":261,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-07",-0.025,-0.1,85738.3095,56,24.6582,{"date":474,"open":261,"high":343,"low":261,"close":461,"change":468,"percent_change":469,"volume":475,"transactions":407,"vwap":476},"2026-08-06",40598.8515,24.6422,{"date":478,"open":353,"high":343,"low":353,"close":343,"change":479,"percent_change":262,"volume":480,"transactions":481,"vwap":482},"2026-08-05",0.0121,102849.65621,193,24.6575,{"date":484,"open":335,"high":343,"low":353,"close":485,"change":486,"percent_change":262,"volume":487,"transactions":488,"vwap":489},"2026-08-04",24.6479,0.0129,98282,68,24.6508,{"date":491,"open":261,"high":353,"low":261,"close":461,"change":451,"percent_change":243,"volume":492,"transactions":339,"vwap":493},"2026-08-03",130902,24.6381,{"date":495,"open":496,"high":367,"low":308,"close":367,"change":295,"percent_change":214,"volume":497,"transactions":498,"vwap":499},"2026-07-31",24.619,70435.959367,153,24.6153,{"date":501,"open":367,"high":353,"low":367,"close":461,"change":502,"percent_change":243,"volume":503,"transactions":504,"vwap":493},"2026-07-30",0.0051,37869,128,{"date":506,"open":302,"high":353,"low":302,"close":507,"change":508,"percent_change":360,"volume":509,"transactions":510,"vwap":511},"2026-07-29",24.6299,-0.0101,73677,40,24.6259,{"date":513,"open":241,"high":353,"low":241,"close":353,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-28",0.035,0.14,95664.469,89,24.6268,{"date":520,"open":316,"high":316,"low":308,"close":521,"change":20,"percent_change":20,"volume":522,"transactions":523,"vwap":524},"2026-07-27",24.605,75923,117,24.615,{"date":526,"open":261,"high":316,"low":308,"close":521,"change":527,"percent_change":104,"volume":528,"transactions":529,"vwap":530},"2026-07-24",0.015,62377,42,24.6141,{"date":532,"open":284,"high":308,"low":251,"close":302,"change":533,"percent_change":215,"volume":534,"transactions":535,"vwap":536},"2026-07-23",-0.0201,59374,49,24.5933,{"date":538,"open":367,"high":367,"low":308,"close":539,"change":540,"percent_change":215,"volume":541,"transactions":471,"vwap":542},"2026-07-22",24.6101,-0.0199,80960.541,24.6138,{"date":544,"open":545,"high":367,"low":261,"close":367,"change":287,"percent_change":288,"volume":546,"transactions":547,"vwap":548},"2026-07-21",24.6161,39283.133,97,24.625,{"date":550,"open":261,"high":335,"low":261,"close":359,"change":109,"percent_change":360,"volume":551,"transactions":471,"vwap":552},"2026-07-20",25718,24.6286,{"date":554,"open":443,"high":443,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":510,"vwap":560},"2026-07-17",24.6401,24.655,0.0229,0.09,36244.075733,24.6552,{"date":562,"open":353,"high":353,"low":507,"close":563,"change":564,"percent_change":109,"volume":565,"transactions":566,"vwap":567},"2026-07-16",24.6321,-0.0029,49447.528,96,24.6377,{"date":569,"open":308,"high":335,"low":308,"close":461,"change":570,"percent_change":187,"volume":571,"transactions":572,"vwap":573},"2026-07-15",0.0109,55691.2258,44,24.6438,{"date":575,"open":548,"high":353,"low":316,"close":576,"change":577,"percent_change":104,"volume":578,"transactions":579,"vwap":580},"2026-07-14",24.6241,0.0141,52654,74,24.6272,{"date":582,"open":583,"high":316,"low":308,"close":261,"change":468,"percent_change":469,"volume":584,"transactions":585,"vwap":586},"2026-07-13",24.6107,62968,67,24.6078,{"date":588,"open":334,"high":334,"low":316,"close":461,"change":20,"percent_change":20,"volume":589,"transactions":9,"vwap":461},"2026-07-10",46300,{"date":591,"open":548,"high":353,"low":316,"close":461,"change":462,"percent_change":463,"volume":592,"transactions":9,"vwap":461},"2026-07-09",31100,{"date":594,"open":316,"high":316,"low":521,"close":261,"change":214,"percent_change":215,"volume":595,"transactions":9,"vwap":261},"2026-07-08",65800,{"date":597,"open":353,"high":353,"low":316,"close":367,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":367},"2026-07-07",-0.03,-0.12,350100,{"date":602,"open":335,"high":343,"low":367,"close":343,"change":20,"percent_change":20,"volume":603,"transactions":9,"vwap":343},"2026-07-06",103900,{"date":605,"open":352,"high":352,"low":606,"close":343,"change":187,"percent_change":271,"volume":607,"transactions":9,"vwap":343},"2026-07-02",24.632,70600,{"date":609,"open":367,"high":335,"low":316,"close":316,"change":468,"percent_change":469,"volume":610,"transactions":9,"vwap":316},"2026-07-01",43000,{"date":612,"open":335,"high":343,"low":367,"close":359,"change":287,"percent_change":288,"volume":613,"transactions":9,"vwap":359},"2026-06-30",67400,{"date":615,"open":343,"high":334,"low":335,"close":343,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":343},"2026-06-29",-0.22,-0.88,65900,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":186,"percent_change":187,"volume":624,"transactions":9,"vwap":623},"2026-06-26",24.86,24.89,24.88,43600,{"date":626,"open":627,"high":627,"low":621,"close":627,"change":243,"percent_change":244,"volume":628,"transactions":9,"vwap":627},"2026-06-25",24.87,39400,{"date":630,"open":631,"high":621,"low":631,"close":632,"change":243,"percent_change":244,"volume":633,"transactions":9,"vwap":632},"2026-06-24",24.84,24.85,50400,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":223,"percent_change":224,"volume":638,"transactions":9,"vwap":637},"2026-06-23",24.812,24.83,93900,{"date":640,"open":641,"high":637,"low":641,"close":642,"change":598,"percent_change":599,"volume":643,"transactions":9,"vwap":642},"2026-06-22",24.77,24.8,52700,{"date":645,"open":646,"high":621,"low":637,"close":637,"change":647,"percent_change":262,"volume":648,"transactions":9,"vwap":637},"2026-06-18",24.831,0.013,103200,{"date":650,"open":627,"high":627,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-17",24.817,-0.053,-0.21,136900,{"date":656,"open":657,"high":627,"low":657,"close":627,"change":186,"percent_change":187,"volume":658,"transactions":9,"vwap":627},"2026-06-16",24.78,108900,{"date":660,"open":661,"high":621,"low":631,"close":621,"change":243,"percent_change":244,"volume":662,"transactions":9,"vwap":621},"2026-06-15",24.845,86200,{"date":664,"open":665,"high":631,"low":666,"close":631,"change":20,"percent_change":20,"volume":667,"transactions":9,"vwap":631},"2026-06-12",24.835,24.82,41000,{"date":669,"open":666,"high":631,"low":670,"close":631,"change":514,"percent_change":515,"volume":671,"transactions":9,"vwap":631},"2026-06-11",24.81,47300,{"date":673,"open":642,"high":666,"low":642,"close":674,"change":295,"percent_change":214,"volume":675,"transactions":9,"vwap":674},"2026-06-10",24.805,62800,{"date":677,"open":642,"high":670,"low":642,"close":670,"change":109,"percent_change":360,"volume":678,"transactions":9,"vwap":670},"2026-06-09",89000,{"date":680,"open":642,"high":666,"low":681,"close":666,"change":598,"percent_change":599,"volume":682,"transactions":9,"vwap":666},"2026-06-08",24.79,88500,{"date":684,"open":670,"high":632,"low":681,"close":632,"change":223,"percent_change":224,"volume":685,"transactions":9,"vwap":632},"2026-06-05",47400,{"date":687,"open":637,"high":637,"low":666,"close":666,"change":109,"percent_change":360,"volume":688,"transactions":9,"vwap":666},"2026-06-04",89100,{"date":690,"open":666,"high":637,"low":670,"close":637,"change":109,"percent_change":360,"volume":691,"transactions":9,"vwap":637},"2026-06-03",68800,{"date":693,"open":665,"high":631,"low":666,"close":631,"change":20,"percent_change":20,"volume":694,"transactions":9,"vwap":631},"2026-06-02",94400,{"date":696,"open":697,"high":631,"low":697,"close":631,"change":243,"percent_change":244,"volume":698,"transactions":9,"vwap":631},"2026-06-01",24.75,63500,{"date":700,"open":701,"high":631,"low":666,"close":666,"change":186,"percent_change":187,"volume":702,"transactions":9,"vwap":666},"2026-05-29",24.825,61700,{"date":704,"open":641,"high":637,"low":641,"close":670,"change":186,"percent_change":187,"volume":705,"transactions":9,"vwap":670},"2026-05-28",53900,{"date":707,"open":642,"high":666,"low":642,"close":642,"change":186,"percent_change":187,"volume":708,"transactions":9,"vwap":642},"2026-05-27",362100,{"date":710,"open":697,"high":642,"low":697,"close":681,"change":186,"percent_change":187,"volume":711,"transactions":9,"vwap":681},"2026-05-26",61000,{"date":713,"open":657,"high":657,"low":714,"close":657,"change":186,"percent_change":187,"volume":715,"transactions":9,"vwap":657},"2026-05-22",24.76,54500,{"date":717,"open":697,"high":657,"low":697,"close":641,"change":186,"percent_change":187,"volume":718,"transactions":9,"vwap":641},"2026-05-21",56800,{"date":720,"open":721,"high":641,"low":697,"close":714,"change":186,"percent_change":187,"volume":722,"transactions":9,"vwap":714},"2026-05-20",24.755,65400,{"date":724,"open":725,"high":697,"low":726,"close":697,"change":287,"percent_change":288,"volume":727,"transactions":9,"vwap":697},"2026-05-19",24.74,24.73,71200,{"date":729,"open":641,"high":657,"low":714,"close":730,"change":295,"percent_change":214,"volume":731,"transactions":9,"vwap":730},"2026-05-18",24.765,86800,{"date":733,"open":641,"high":734,"low":714,"close":641,"change":598,"percent_change":599,"volume":735,"transactions":9,"vwap":641},"2026-05-15",24.773,59400,{"date":737,"open":674,"high":670,"low":681,"close":642,"change":738,"percent_change":186,"volume":739,"transactions":9,"vwap":642},"2026-05-14",0.002,67200,{"date":741,"open":642,"high":642,"low":657,"close":742,"change":743,"percent_change":109,"volume":607,"transactions":9,"vwap":742},"2026-05-13",24.798,-0.002,{"date":745,"open":681,"high":642,"low":681,"close":642,"change":20,"percent_change":20,"volume":746,"transactions":9,"vwap":642},"2026-05-12",59000,{"date":748,"open":670,"high":666,"low":642,"close":642,"change":109,"percent_change":360,"volume":749,"transactions":9,"vwap":642},"2026-05-11",75700,{"date":751,"open":627,"high":627,"low":670,"close":670,"change":243,"percent_change":244,"volume":752,"transactions":9,"vwap":670},"2026-05-08",63100,{"date":754,"open":631,"high":631,"low":681,"close":681,"change":214,"percent_change":215,"volume":755,"transactions":9,"vwap":681},"2026-05-07",140300,{"date":757,"open":697,"high":666,"low":697,"close":670,"change":223,"percent_change":224,"volume":758,"transactions":9,"vwap":670},"2026-05-06",133500,{"date":760,"open":697,"high":670,"low":697,"close":657,"change":214,"percent_change":215,"volume":761,"transactions":9,"vwap":657},"2026-05-05",2597300,{"date":763,"open":642,"high":642,"low":657,"close":642,"change":20,"percent_change":20,"volume":764,"transactions":9,"vwap":642},"2026-05-04",125600,{"date":766,"open":642,"high":666,"low":642,"close":642,"change":186,"percent_change":187,"volume":767,"transactions":9,"vwap":642},"2026-05-01",238300,{"date":769,"open":681,"high":642,"low":770,"close":681,"change":186,"percent_change":187,"volume":771,"transactions":9,"vwap":681},"2026-04-30",24.785,76600,{"date":773,"open":714,"high":774,"low":714,"close":657,"change":109,"percent_change":360,"volume":775,"transactions":9,"vwap":657},"2026-04-29",24.795,60800,{"date":777,"open":774,"high":642,"low":681,"close":681,"change":109,"percent_change":360,"volume":778,"transactions":9,"vwap":681},"2026-04-28",88100,{"date":780,"open":697,"high":670,"low":697,"close":642,"change":109,"percent_change":360,"volume":781,"transactions":9,"vwap":642},"2026-04-27",35800,{"date":783,"open":642,"high":666,"low":784,"close":670,"change":243,"percent_change":244,"volume":785,"transactions":9,"vwap":670},"2026-04-24",24.792,134100,{"date":787,"open":774,"high":642,"low":657,"close":681,"change":20,"percent_change":20,"volume":788,"transactions":9,"vwap":681},"2026-04-23",136000,{"date":790,"open":642,"high":642,"low":681,"close":681,"change":20,"percent_change":20,"volume":791,"transactions":9,"vwap":681},"2026-04-22",117800,{"date":793,"open":681,"high":642,"low":657,"close":681,"change":20,"percent_change":20,"volume":794,"transactions":9,"vwap":681},"2026-04-21",85800,{"date":796,"open":632,"high":632,"low":681,"close":681,"change":214,"percent_change":215,"volume":797,"transactions":9,"vwap":681},"2026-04-20",97800,{"date":799,"open":681,"high":670,"low":681,"close":670,"change":243,"percent_change":244,"volume":800,"transactions":9,"vwap":670},"2026-04-17",69600,{"date":802,"open":681,"high":681,"low":657,"close":681,"change":186,"percent_change":187,"volume":803,"transactions":9,"vwap":681},"2026-04-16",138600,{"date":805,"open":637,"high":637,"low":641,"close":657,"change":20,"percent_change":20,"volume":806,"transactions":9,"vwap":657},"2026-04-15",73500,{"date":808,"open":666,"high":666,"low":730,"close":657,"change":186,"percent_change":187,"volume":809,"transactions":9,"vwap":657},"2026-04-14",84300,{"date":811,"open":637,"high":637,"low":714,"close":641,"change":243,"percent_change":244,"volume":812,"transactions":9,"vwap":641},"2026-04-13",58300,{"date":814,"open":815,"high":657,"low":815,"close":697,"change":20,"percent_change":20,"volume":816,"transactions":9,"vwap":697},"2026-04-10",24.5,55900,{"date":818,"open":819,"high":641,"low":819,"close":697,"change":109,"percent_change":360,"volume":820,"transactions":9,"vwap":697},"2026-04-09",24.72,1820900,{"date":822,"open":721,"high":714,"low":697,"close":714,"change":20,"percent_change":20,"volume":823,"transactions":9,"vwap":714},"2026-04-08",42400,{"date":825,"open":399,"high":714,"low":399,"close":714,"change":186,"percent_change":187,"volume":826,"transactions":9,"vwap":714},"2026-04-07",107000,{"date":828,"open":697,"high":697,"low":726,"close":697,"change":829,"percent_change":187,"volume":830,"transactions":9,"vwap":697},"2026-04-06",0.009,65100,{"date":832,"open":726,"high":721,"low":726,"close":833,"change":834,"percent_change":262,"volume":835,"transactions":9,"vwap":833},"2026-04-02",24.741,0.012,67700,{"date":837,"open":819,"high":726,"low":819,"close":838,"change":839,"percent_change":214,"volume":840,"transactions":9,"vwap":838},"2026-04-01",24.729,-0.006,46400,{"date":842,"open":726,"high":725,"low":819,"close":843,"change":844,"percent_change":244,"volume":845,"transactions":9,"vwap":843},"2026-03-31",24.735,0.019,200100,{"date":847,"open":399,"high":726,"low":399,"close":848,"change":849,"percent_change":469,"volume":850,"transactions":9,"vwap":848},"2026-03-30",24.716,-0.024,75000,{"date":852,"open":641,"high":641,"low":726,"close":725,"change":451,"percent_change":243,"volume":853,"transactions":9,"vwap":725},"2026-03-27",63200,{"date":855,"open":642,"high":642,"low":726,"close":843,"change":856,"percent_change":288,"volume":857,"transactions":9,"vwap":843},"2026-03-26",-0.016,99000,{"date":859,"open":697,"high":860,"low":725,"close":860,"change":861,"percent_change":187,"volume":862,"transactions":9,"vwap":860},"2026-03-25",24.751,0.011,11600,{"date":864,"open":393,"high":721,"low":393,"close":725,"change":214,"percent_change":215,"volume":865,"transactions":9,"vwap":725},"2026-03-24",66600,{"date":867,"open":697,"high":714,"low":868,"close":714,"change":20,"percent_change":20,"volume":869,"transactions":9,"vwap":714},"2026-03-23",24.742,76100,{"date":871,"open":697,"high":714,"low":725,"close":714,"change":214,"percent_change":215,"volume":872,"transactions":9,"vwap":714},"2026-03-20",195400,{"date":874,"open":657,"high":642,"low":641,"close":657,"change":109,"percent_change":360,"volume":875,"transactions":9,"vwap":657},"2026-03-19",1922500,{"date":877,"open":642,"high":670,"low":770,"close":681,"change":214,"percent_change":215,"volume":878,"transactions":9,"vwap":681},"2026-03-18",104000,{"date":880,"open":631,"high":631,"low":681,"close":670,"change":244,"percent_change":139,"volume":881,"transactions":9,"vwap":670},"2026-03-17",126900,{"date":883,"open":697,"high":681,"low":726,"close":726,"change":360,"percent_change":361,"volume":884,"transactions":9,"vwap":726},"2026-03-16",103000,{"date":886,"open":657,"high":657,"low":714,"close":641,"change":360,"percent_change":361,"volume":887,"transactions":9,"vwap":641},"2026-03-13",43900,{"date":889,"open":681,"high":670,"low":714,"close":670,"change":243,"percent_change":244,"volume":890,"transactions":9,"vwap":670},"2026-03-12",118900,{"date":892,"open":681,"high":893,"low":641,"close":681,"change":109,"percent_change":360,"volume":662,"transactions":9,"vwap":681},"2026-03-11",24.94,{"date":895,"open":896,"high":666,"low":774,"close":642,"change":598,"percent_change":599,"volume":897,"transactions":9,"vwap":642},"2026-03-10",24.815,57300,{"date":899,"open":900,"high":637,"low":681,"close":637,"change":462,"percent_change":463,"volume":901,"transactions":9,"vwap":637},"2026-03-09",24.794,2543900,{"date":903,"open":904,"high":637,"low":657,"close":674,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":674},"2026-03-06",24.782,0.065,0.26,71100,{"date":909,"open":641,"high":642,"low":725,"close":725,"change":253,"percent_change":254,"volume":910,"transactions":9,"vwap":725},"2026-03-05",91000,{"date":912,"open":666,"high":666,"low":642,"close":670,"change":598,"percent_change":599,"volume":913,"transactions":9,"vwap":670},"2026-03-04",56700,{"date":915,"open":666,"high":631,"low":670,"close":631,"change":20,"percent_change":20,"volume":916,"transactions":9,"vwap":631},"2026-03-03",1936900,{"date":918,"open":631,"high":631,"low":670,"close":631,"change":386,"percent_change":319,"volume":919,"transactions":9,"vwap":631},"2026-03-02",151900,{"date":921,"open":922,"high":622,"low":923,"close":622,"change":924,"percent_change":515,"volume":925,"transactions":9,"vwap":622},"2026-02-27",24.885,24.865,0.034,112700,{"date":927,"open":631,"high":623,"low":631,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-02-26",24.856,0.046,0.19,65600,{"date":933,"open":632,"high":632,"low":670,"close":670,"change":214,"percent_change":215,"volume":934,"transactions":9,"vwap":670},"2026-02-25",68200,{"date":936,"open":670,"high":637,"low":670,"close":637,"change":20,"percent_change":20,"volume":937,"transactions":9,"vwap":637},"2026-02-24",73300,{"date":939,"open":940,"high":637,"low":642,"close":637,"change":214,"percent_change":215,"volume":941,"transactions":9,"vwap":637},"2026-02-23",24.808,70500,{"date":943,"open":674,"high":632,"low":657,"close":632,"change":262,"percent_change":263,"volume":944,"transactions":9,"vwap":632},"2026-02-20",67300,{"date":946,"open":681,"high":674,"low":657,"close":642,"change":109,"percent_change":360,"volume":947,"transactions":9,"vwap":642},"2026-02-19",66900,{"date":949,"open":770,"high":670,"low":657,"close":670,"change":109,"percent_change":360,"volume":950,"transactions":9,"vwap":670},"2026-02-18",91200,{"date":952,"open":637,"high":637,"low":681,"close":666,"change":451,"percent_change":243,"volume":953,"transactions":9,"vwap":666},"2026-02-17",69200,{"date":955,"open":642,"high":896,"low":642,"close":896,"change":527,"percent_change":104,"volume":956,"transactions":9,"vwap":896},"2026-02-13",36600,{"date":958,"open":959,"high":642,"low":959,"close":642,"change":104,"percent_change":960,"volume":961,"transactions":9,"vwap":642},"2026-02-12",24.745,0.24,102200,{"date":963,"open":726,"high":697,"low":838,"close":725,"change":214,"percent_change":215,"volume":739,"transactions":9,"vwap":725},"2026-02-11",{"date":965,"open":697,"high":714,"low":725,"close":714,"change":187,"percent_change":271,"volume":966,"transactions":9,"vwap":714},"2026-02-10",57100,{"date":968,"open":399,"high":726,"low":399,"close":819,"change":20,"percent_change":20,"volume":969,"transactions":9,"vwap":819},"2026-02-09",89800,{"date":971,"open":972,"high":819,"low":394,"close":819,"change":186,"percent_change":187,"volume":973,"transactions":9,"vwap":819},"2026-02-06",24.708,90600,{"date":975,"open":343,"high":399,"low":343,"close":399,"change":187,"percent_change":271,"volume":913,"transactions":9,"vwap":399},"2026-02-05",{"date":977,"open":978,"high":657,"low":335,"close":334,"change":295,"percent_change":214,"volume":979,"transactions":9,"vwap":334},"2026-02-04",24.652,79900,{"date":981,"open":353,"high":352,"low":353,"close":982,"change":527,"percent_change":104,"volume":983,"transactions":9,"vwap":982},"2026-02-03",24.675,1236200,{"date":985,"open":697,"high":697,"low":335,"close":343,"change":187,"percent_change":271,"volume":986,"transactions":9,"vwap":343},"2026-02-02",110400,{"date":988,"open":725,"high":725,"low":316,"close":316,"change":599,"percent_change":989,"volume":990,"transactions":9,"vwap":316},"2026-01-30",-0.49,62400,{"date":992,"open":334,"high":725,"low":334,"close":725,"change":104,"percent_change":960,"volume":993,"transactions":9,"vwap":725},"2026-01-29",52300,{"date":995,"open":343,"high":393,"low":335,"close":352,"change":598,"percent_change":599,"volume":996,"transactions":9,"vwap":352},"2026-01-28",32700,{"date":998,"open":352,"high":399,"low":334,"close":399,"change":187,"percent_change":271,"volume":999,"transactions":9,"vwap":399},"2026-01-27",48000,{"date":1001,"open":343,"high":352,"low":343,"close":334,"change":186,"percent_change":187,"volume":1002,"transactions":9,"vwap":334},"2026-01-26",34800,{"date":1004,"open":1005,"high":343,"low":1005,"close":343,"change":243,"percent_change":244,"volume":1006,"transactions":9,"vwap":343},"2026-01-23",24.38,41800,{"date":1008,"open":316,"high":353,"low":316,"close":353,"change":186,"percent_change":187,"volume":1009,"transactions":9,"vwap":353},"2026-01-22",49700,{"date":1011,"open":261,"high":353,"low":261,"close":367,"change":243,"percent_change":244,"volume":1012,"transactions":9,"vwap":367},"2026-01-21",31200,{"date":1014,"open":308,"high":316,"low":308,"close":261,"change":598,"percent_change":599,"volume":1015,"transactions":9,"vwap":261},"2026-01-20",95500,{"date":1017,"open":443,"high":334,"low":367,"close":353,"change":598,"percent_change":599,"volume":1018,"transactions":9,"vwap":353},"2026-01-16",50100,{"date":1020,"open":352,"high":378,"low":1021,"close":334,"change":214,"percent_change":215,"volume":1022,"transactions":9,"vwap":334},"2026-01-15",24.662,67000,{"date":1024,"open":394,"high":393,"low":352,"close":394,"change":243,"percent_change":244,"volume":1025,"transactions":9,"vwap":394},"2026-01-14",143800,{"date":1027,"open":443,"high":352,"low":335,"close":334,"change":20,"percent_change":20,"volume":1028,"transactions":9,"vwap":334},"2026-01-13",72200,{"date":1030,"open":335,"high":334,"low":335,"close":334,"change":20,"percent_change":20,"volume":1031,"transactions":9,"vwap":334},"2026-01-12",52900,{"date":1033,"open":335,"high":334,"low":353,"close":334,"change":243,"percent_change":244,"volume":1034,"transactions":9,"vwap":334},"2026-01-09",32100,{"date":1036,"open":335,"high":343,"low":1037,"close":335,"change":598,"percent_change":599,"volume":1038,"transactions":9,"vwap":335},"2026-01-08",24.633,47000,{"date":1040,"open":343,"high":352,"low":556,"close":352,"change":243,"percent_change":244,"volume":1041,"transactions":9,"vwap":352},"2026-01-07",31500,{"date":1043,"open":1044,"high":343,"low":353,"close":343,"change":109,"percent_change":360,"volume":1045,"transactions":9,"vwap":343},"2026-01-06",24.642,50000,{"date":1047,"open":335,"high":334,"low":335,"close":334,"change":187,"percent_change":271,"volume":1048,"transactions":9,"vwap":334},"2026-01-05",48900,{"date":1050,"open":399,"high":399,"low":316,"close":367,"change":214,"percent_change":215,"volume":1051,"transactions":9,"vwap":367},"2026-01-02",33100,{"date":1053,"open":343,"high":443,"low":461,"close":335,"change":287,"percent_change":288,"volume":1054,"transactions":9,"vwap":335},"2025-12-31",53300,{"date":1056,"open":335,"high":334,"low":335,"close":443,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":443},"2025-12-30",-0.315,-1.26,29200,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":527,"percent_change":104,"volume":1065,"transactions":9,"vwap":1064},"2025-12-29",24.97,24.985,24.98,19300,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":527,"percent_change":104,"volume":1071,"transactions":9,"vwap":1070},"2025-12-26",24.99,24.96,24.965,28800,{"date":1073,"open":1074,"high":1070,"low":1075,"close":1075,"change":186,"percent_change":187,"volume":1076,"transactions":9,"vwap":1075},"2025-12-24",24.955,24.95,31600,{"date":1078,"open":666,"high":1075,"low":666,"close":893,"change":1079,"percent_change":360,"volume":1080,"transactions":9,"vwap":893},"2025-12-23",-0.009,41600,{"date":1082,"open":1075,"high":1075,"low":1083,"close":1084,"change":1085,"percent_change":360,"volume":1086,"transactions":9,"vwap":1084},"2025-12-22",24.93,24.949,-0.011,54000,{"date":1088,"open":1089,"high":1069,"low":893,"close":1069,"change":360,"percent_change":361,"volume":1090,"transactions":9,"vwap":1069},"2025-12-19",24.959,44900,{"date":1092,"open":1069,"high":62,"low":893,"close":62,"change":262,"percent_change":263,"volume":1093,"transactions":9,"vwap":62},"2025-12-18",42100,{"date":1095,"open":1096,"high":1075,"low":1097,"close":1075,"change":20,"percent_change":20,"volume":1098,"transactions":9,"vwap":1075},"2025-12-17",24.932,24.92,26000,{"date":1100,"open":1069,"high":1069,"low":1083,"close":1075,"change":187,"percent_change":271,"volume":1101,"transactions":9,"vwap":1075},"2025-12-16",54800,{"date":1103,"open":1068,"high":1068,"low":1104,"close":1104,"change":214,"percent_change":215,"volume":1105,"transactions":9,"vwap":1104},"2025-12-15",24.91,58500,{"date":1107,"open":1104,"high":1083,"low":1104,"close":1083,"change":214,"percent_change":215,"volume":1108,"transactions":9,"vwap":1083},"2025-12-12",58800,{"date":1110,"open":1097,"high":1070,"low":1097,"close":1075,"change":214,"percent_change":215,"volume":739,"transactions":9,"vwap":1075},"2025-12-11",{"date":1112,"open":1113,"high":1062,"low":1114,"close":1062,"change":104,"percent_change":960,"volume":1115,"transactions":9,"vwap":1062},"2025-12-10",24.908,24.9,71400,{"date":1117,"open":1118,"high":1119,"low":1114,"close":1104,"change":186,"percent_change":187,"volume":1120,"transactions":9,"vwap":1104},"2025-12-09",24.905,24.915,76500,{"date":1122,"open":1097,"high":1123,"low":1114,"close":1114,"change":253,"percent_change":254,"volume":1124,"transactions":9,"vwap":1114},"2025-12-08",24.925,74600,{"date":1126,"open":1127,"high":1062,"low":1083,"close":1062,"change":214,"percent_change":215,"volume":1045,"transactions":9,"vwap":1062},"2025-12-05",24.958,{"date":1129,"open":1127,"high":1068,"low":1075,"close":1068,"change":20,"percent_change":20,"volume":1130,"transactions":9,"vwap":1068},"2025-12-04",38000,{"date":1132,"open":1062,"high":1068,"low":1069,"close":1068,"change":262,"percent_change":263,"volume":1133,"transactions":9,"vwap":1068},"2025-12-03",94200,{"date":1135,"open":623,"high":1069,"low":623,"close":893,"change":109,"percent_change":360,"volume":1136,"transactions":9,"vwap":893},"2025-12-02",136400,{"date":1138,"open":1075,"high":1062,"low":893,"close":1075,"change":386,"percent_change":319,"volume":1139,"transactions":9,"vwap":1075},"2025-12-01",44300,{"date":1141,"open":1075,"high":1142,"low":1075,"close":62,"change":109,"percent_change":360,"volume":1143,"transactions":9,"vwap":62},"2025-11-28",25.0049992,18900,{"date":1145,"open":1064,"high":1146,"low":1064,"close":1146,"change":186,"percent_change":187,"volume":1147,"transactions":9,"vwap":1146},"2025-11-26",25.01,44500,{"date":1149,"open":1150,"high":62,"low":1150,"close":62,"change":20,"percent_change":20,"volume":1151,"transactions":9,"vwap":62},"2025-11-25",24.975,56900,{"date":1153,"open":1069,"high":62,"low":1075,"close":62,"change":186,"percent_change":187,"volume":1154,"transactions":9,"vwap":62},"2025-11-24",56500,{"date":1156,"open":1157,"high":1068,"low":1083,"close":1068,"change":104,"percent_change":960,"volume":1158,"transactions":9,"vwap":1068},"2025-11-21",24.954,60900,{"date":1160,"open":1097,"high":1096,"low":1104,"close":1083,"change":109,"percent_change":360,"volume":1161,"transactions":9,"vwap":1083},"2025-11-20",36800,{"date":1163,"open":1097,"high":893,"low":1118,"close":893,"change":243,"percent_change":244,"volume":781,"transactions":9,"vwap":893},"2025-11-19",{"date":1165,"open":1166,"high":1166,"low":1114,"close":1097,"change":20,"percent_change":20,"volume":1167,"transactions":9,"vwap":1097},"2025-11-18",24.937,52500,{"date":1169,"open":1170,"high":1097,"low":1114,"close":1097,"change":109,"percent_change":360,"volume":1171,"transactions":9,"vwap":1097},"2025-11-17",24.907,1782700,{"date":1173,"open":1083,"high":1083,"low":622,"close":1083,"change":20,"percent_change":20,"volume":1174,"transactions":9,"vwap":1083},"2025-11-14",40400,{"date":1176,"open":1083,"high":1177,"low":1104,"close":1083,"change":214,"percent_change":215,"volume":1178,"transactions":9,"vwap":1083},"2025-11-13",24.935,50700,{"date":1180,"open":1075,"high":1069,"low":1075,"close":1075,"change":386,"percent_change":319,"volume":1181,"transactions":9,"vwap":1075},"2025-11-12",29500,{"date":1183,"open":1157,"high":62,"low":1157,"close":62,"change":244,"percent_change":139,"volume":1184,"transactions":9,"vwap":62},"2025-11-11",47500,{"date":1186,"open":1097,"high":1097,"low":1114,"close":1097,"change":109,"percent_change":360,"volume":1187,"transactions":9,"vwap":1097},"2025-11-10",30800,{"date":1189,"open":1114,"high":893,"low":1114,"close":1083,"change":243,"percent_change":244,"volume":1161,"transactions":9,"vwap":1083},"2025-11-07",{"date":1191,"open":621,"high":1097,"low":621,"close":1104,"change":243,"percent_change":244,"volume":1192,"transactions":9,"vwap":1104},"2025-11-06",72000,{"date":1194,"open":627,"high":622,"low":627,"close":622,"change":468,"percent_change":469,"volume":1195,"transactions":9,"vwap":622},"2025-11-05",76700,{"date":1197,"open":621,"high":1083,"low":621,"close":1119,"change":468,"percent_change":469,"volume":1198,"transactions":9,"vwap":1119},"2025-11-04",814700,{"date":1200,"open":1201,"high":1201,"low":622,"close":893,"change":462,"percent_change":463,"volume":1202,"transactions":9,"vwap":893},"2025-11-03",25.049999,67500,{"date":1204,"open":1083,"high":1083,"low":1114,"close":1119,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1119},"2025-10-31",0.055,0.22,93600,{"date":1209,"open":1104,"high":1104,"low":621,"close":621,"change":598,"percent_change":599,"volume":1210,"transactions":9,"vwap":621},"2025-10-30",81200,{"date":1212,"open":1146,"high":1146,"low":622,"close":622,"change":360,"percent_change":361,"volume":1213,"transactions":9,"vwap":622},"2025-10-29",162800,{"date":1215,"open":1062,"high":1068,"low":1083,"close":1083,"change":186,"percent_change":187,"volume":1216,"transactions":9,"vwap":1083},"2025-10-28",175900,{"date":1218,"open":62,"high":62,"low":1097,"close":1097,"change":20,"percent_change":20,"volume":1219,"transactions":9,"vwap":1097},"2025-10-27",267100,{"date":1221,"open":1064,"high":1068,"low":1097,"close":1097,"change":20,"percent_change":20,"volume":1222,"transactions":9,"vwap":1097},"2025-10-24",26200,{"date":1224,"open":1225,"high":1225,"low":1097,"close":1097,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1097},"2025-10-23",25.02,-0.09,-0.36,706700,{"date":1230,"open":1064,"high":22,"low":1231,"close":1146,"change":243,"percent_change":244,"volume":1232,"transactions":9,"vwap":1146},"2025-10-22",24.961,148900,{"date":1234,"open":1062,"high":1068,"low":1069,"close":1068,"change":243,"percent_change":244,"volume":662,"transactions":9,"vwap":1068},"2025-10-21",{"date":1236,"open":1237,"high":1062,"low":893,"close":1062,"change":186,"percent_change":187,"volume":1238,"transactions":9,"vwap":1062},"2025-10-20",24.946,161900,{"date":1240,"open":1062,"high":1062,"low":1083,"close":1069,"change":109,"percent_change":360,"volume":1241,"transactions":9,"vwap":1069},"2025-10-17",37300,{"date":1243,"open":621,"high":1062,"low":621,"close":1062,"change":1205,"percent_change":1206,"volume":1244,"transactions":9,"vwap":1062},"2025-10-16",20300,{"date":1246,"open":1247,"high":1248,"low":1104,"close":1119,"change":468,"percent_change":469,"volume":1249,"transactions":9,"vwap":1119},"2025-10-15",24.928,24.947,22900,{"date":1251,"open":1252,"high":893,"low":1104,"close":893,"change":186,"percent_change":187,"volume":1253,"transactions":9,"vwap":893},"2025-10-14",24.922,20800,{"date":1255,"open":1104,"high":1083,"low":1114,"close":1083,"change":834,"percent_change":262,"volume":1256,"transactions":9,"vwap":1083},"2025-10-13",28200,{"date":1258,"open":1104,"high":1083,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2025-10-10",24.895,24.918,0.058,0.23,29900,{"date":1265,"open":627,"high":627,"low":632,"close":621,"change":109,"percent_change":360,"volume":1266,"transactions":9,"vwap":621},"2025-10-09",33700,{"date":1268,"open":1269,"high":623,"low":621,"close":627,"change":738,"percent_change":186,"volume":1270,"transactions":9,"vwap":627},"2025-10-08",24.874,36700,{"date":1272,"open":632,"high":623,"low":632,"close":1273,"change":743,"percent_change":109,"volume":1274,"transactions":9,"vwap":1273},"2025-10-07",24.868,84900,{"date":1276,"open":632,"high":627,"low":637,"close":627,"change":20,"percent_change":20,"volume":1277,"transactions":9,"vwap":627},"2025-10-06",35600,{"date":1279,"open":621,"high":627,"low":621,"close":627,"change":109,"percent_change":360,"volume":1280,"transactions":9,"vwap":627},"2025-10-03",21300,{"date":1282,"open":632,"high":623,"low":1283,"close":623,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":623},"2025-10-02",24.848,0.07,0.28,42700,{"date":1288,"open":923,"high":627,"low":670,"close":670,"change":360,"percent_change":361,"volume":1289,"transactions":9,"vwap":670},"2025-10-01",53500,{"date":1291,"open":621,"high":621,"low":631,"close":632,"change":527,"percent_change":104,"volume":1292,"transactions":9,"vwap":632},"2025-09-30",69300,{"date":1294,"open":642,"high":632,"low":642,"close":665,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":665},"2025-09-29",-0.205,-0.82,24300,{"date":1299,"open":1300,"high":1301,"low":1225,"close":1301,"change":20,"percent_change":20,"volume":1302,"transactions":9,"vwap":1301},"2025-09-26",25.030001,25.040001,51300,{"date":1304,"open":1300,"high":1301,"low":1146,"close":1301,"change":243,"percent_change":244,"volume":1305,"transactions":9,"vwap":1301},"2025-09-25",37100,{"date":1307,"open":1300,"high":1201,"low":1225,"close":1225,"change":109,"percent_change":360,"volume":1308,"transactions":9,"vwap":1225},"2025-09-24",27400,{"date":1310,"open":1201,"high":1201,"low":1300,"close":1300,"change":223,"percent_change":224,"volume":1249,"transactions":9,"vwap":1300},"2025-09-23",{"date":1312,"open":1201,"high":1201,"low":62,"close":62,"change":288,"percent_change":1313,"volume":1314,"transactions":9,"vwap":62},"2025-09-22",-0.24,23700,{"date":1316,"open":1201,"high":22,"low":1301,"close":1317,"change":386,"percent_change":319,"volume":1318,"transactions":9,"vwap":1317},"2025-09-19",25.059999,37800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":214,"percent_change":215,"volume":1324,"transactions":9,"vwap":1322},"2025-09-18",25.058001,25.11,25.048,68000,{"date":1326,"open":1327,"high":1328,"low":1317,"close":1329,"change":20,"percent_change":20,"volume":1330,"transactions":9,"vwap":1329},"2025-09-17",25.094999,25.14,25.13,32400,{"date":1332,"open":1333,"high":1329,"low":1334,"close":1329,"change":1284,"percent_change":1285,"volume":1335,"transactions":9,"vwap":1329},"2025-09-16",25.09,25.084999,21500,{"date":1337,"open":1338,"high":1333,"low":1317,"close":1317,"change":20,"percent_change":20,"volume":1339,"transactions":9,"vwap":1317},"2025-09-15",25.077999,19000,{"date":1341,"open":22,"high":22,"low":1201,"close":1317,"change":109,"percent_change":360,"volume":1342,"transactions":9,"vwap":1317},"2025-09-12",31900,{"date":1344,"open":1334,"high":1345,"low":22,"close":22,"change":451,"percent_change":243,"volume":1080,"transactions":9,"vwap":22},"2025-09-11",25.1,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":295,"percent_change":214,"volume":1266,"transactions":9,"vwap":1351},"2025-09-10",25.056999,25.08,25.056,25.065001,{"date":1353,"open":1354,"high":173,"low":174,"close":22,"change":598,"percent_change":599,"volume":1355,"transactions":9,"vwap":22},"2025-09-09",25.035,542100,{"date":1357,"open":1317,"high":1345,"low":1201,"close":1345,"change":905,"percent_change":906,"volume":1358,"transactions":9,"vwap":1345},"2025-09-08",36100,{"date":1360,"open":1301,"high":1201,"low":1300,"close":1354,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1354},"2025-09-05",0.045,0.18,39500,{"date":1365,"open":1300,"high":1300,"low":1070,"close":1068,"change":109,"percent_change":360,"volume":1366,"transactions":9,"vwap":1068},"2025-09-04",195300,{"date":1368,"open":1083,"high":62,"low":1083,"close":62,"change":104,"percent_change":960,"volume":1369,"transactions":9,"vwap":62},"2025-09-03",24100,{"date":1371,"open":1097,"high":1069,"low":1097,"close":893,"change":386,"percent_change":319,"volume":1372,"transactions":9,"vwap":893},"2025-09-02",41500,{"date":1374,"open":1375,"high":1068,"low":1375,"close":1068,"change":243,"percent_change":244,"volume":1376,"transactions":9,"vwap":1068},"2025-08-29",24.957,15900,{"date":1378,"open":1097,"high":1062,"low":1097,"close":1062,"change":243,"percent_change":244,"volume":1314,"transactions":9,"vwap":1062},"2025-08-28",{"date":1380,"open":1083,"high":1069,"low":1083,"close":1075,"change":186,"percent_change":187,"volume":1381,"transactions":9,"vwap":1075},"2025-08-27",66800,{"date":1383,"open":1113,"high":893,"low":1113,"close":893,"change":20,"percent_change":20,"volume":1187,"transactions":9,"vwap":893},"2025-08-26",{"date":1385,"open":1104,"high":893,"low":1114,"close":893,"change":214,"percent_change":215,"volume":1386,"transactions":9,"vwap":893},"2025-08-25",25600,{"date":1388,"open":623,"high":1069,"low":623,"close":1069,"change":463,"percent_change":124,"volume":1389,"transactions":9,"vwap":1069},"2025-08-22",26800,{"date":1391,"open":632,"high":621,"low":665,"close":621,"change":20,"percent_change":20,"volume":1392,"transactions":9,"vwap":621},"2025-08-21",40200,{"date":1394,"open":632,"high":627,"low":632,"close":621,"change":186,"percent_change":187,"volume":1395,"transactions":9,"vwap":621},"2025-08-20",42900,{"date":1397,"open":670,"high":621,"low":670,"close":632,"change":186,"percent_change":187,"volume":1398,"transactions":9,"vwap":632},"2025-08-19",16800,{"date":1400,"open":631,"high":631,"low":666,"close":631,"change":451,"percent_change":243,"volume":1401,"transactions":9,"vwap":631},"2025-08-18",44000,{"date":1403,"open":632,"high":632,"low":637,"close":665,"change":468,"percent_change":469,"volume":1404,"transactions":9,"vwap":665},"2025-08-15",23300,{"date":1406,"open":1407,"high":923,"low":632,"close":621,"change":214,"percent_change":215,"volume":1408,"transactions":9,"vwap":621},"2025-08-14",24.859,32900,{"date":1410,"open":623,"high":622,"low":627,"close":623,"change":223,"percent_change":224,"volume":1411,"transactions":9,"vwap":623},"2025-08-13",121700,{"date":1413,"open":666,"high":632,"low":666,"close":632,"change":109,"percent_change":360,"volume":1414,"transactions":9,"vwap":632},"2025-08-12",17700,{"date":1416,"open":632,"high":627,"low":632,"close":621,"change":20,"percent_change":20,"volume":1417,"transactions":9,"vwap":621},"2025-08-11",34500,{"date":1419,"open":670,"high":621,"low":670,"close":621,"change":527,"percent_change":104,"volume":1420,"transactions":9,"vwap":621},"2025-08-08",55700,{"date":1422,"open":627,"high":627,"low":631,"close":661,"change":20,"percent_change":20,"volume":1423,"transactions":9,"vwap":661},"2025-08-07",57700,{"date":1425,"open":621,"high":621,"low":637,"close":661,"change":295,"percent_change":214,"volume":1426,"transactions":9,"vwap":661},"2025-08-06",46000,{"date":1428,"open":666,"high":627,"low":666,"close":632,"change":214,"percent_change":215,"volume":1429,"transactions":9,"vwap":632},"2025-08-05",14400,{"date":1431,"open":1432,"high":627,"low":632,"close":627,"change":243,"percent_change":244,"volume":1433,"transactions":9,"vwap":627},"2025-08-04",24.855,27100,{"date":1435,"open":657,"high":632,"low":657,"close":632,"change":1436,"percent_change":1437,"volume":1174,"transactions":9,"vwap":632},"2025-08-01",0.11,0.44,{"date":1439,"open":641,"high":657,"low":725,"close":725,"change":109,"percent_change":360,"volume":1440,"transactions":9,"vwap":725},"2025-07-31",63600,{"date":1442,"open":1443,"high":681,"low":697,"close":697,"change":214,"percent_change":215,"volume":1444,"transactions":9,"vwap":697},"2025-07-30",24.778,78600,{"date":1446,"open":725,"high":642,"low":725,"close":641,"change":262,"percent_change":263,"volume":1447,"transactions":9,"vwap":641},"2025-07-29",42000,{"date":1449,"open":697,"high":721,"low":819,"close":819,"change":598,"percent_change":599,"volume":1450,"transactions":9,"vwap":819},"2025-07-28",26400,{"date":1452,"open":725,"high":714,"low":726,"close":697,"change":20,"percent_change":20,"volume":1453,"transactions":9,"vwap":697},"2025-07-25",38700,{"date":1455,"open":726,"high":697,"low":726,"close":697,"change":360,"percent_change":361,"volume":1456,"transactions":9,"vwap":697},"2025-07-24",87500,{"date":1458,"open":1459,"high":681,"low":726,"close":681,"change":186,"percent_change":187,"volume":1460,"transactions":9,"vwap":681},"2025-07-23",24.732,32600,{"date":1462,"open":1443,"high":681,"low":641,"close":657,"change":527,"percent_change":104,"volume":1167,"transactions":9,"vwap":657},"2025-07-22",{"date":1464,"open":714,"high":657,"low":714,"close":730,"change":514,"percent_change":515,"volume":1465,"transactions":9,"vwap":730},"2025-07-21",50500,{"date":1467,"open":399,"high":725,"low":399,"close":726,"change":186,"percent_change":187,"volume":1468,"transactions":9,"vwap":726},"2025-07-18",18400,{"date":1470,"open":352,"high":819,"low":352,"close":819,"change":186,"percent_change":187,"volume":1471,"transactions":9,"vwap":819},"2025-07-17",17300,{"date":1473,"open":1474,"high":399,"low":1474,"close":399,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":399},"2025-07-16",24.672,0.041,0.17,24400,{"date":1479,"open":352,"high":399,"low":1480,"close":1480,"change":1481,"percent_change":1226,"volume":1447,"transactions":9,"vwap":1480},"2025-07-15",24.669,-0.021,{"date":1483,"open":393,"high":393,"low":352,"close":394,"change":186,"percent_change":187,"volume":1484,"transactions":9,"vwap":394},"2025-07-14",19800,{"date":1486,"open":394,"high":394,"low":352,"close":352,"change":20,"percent_change":20,"volume":996,"transactions":9,"vwap":352},"2025-07-11",{"date":1488,"open":393,"high":399,"low":352,"close":352,"change":360,"percent_change":361,"volume":1489,"transactions":9,"vwap":352},"2025-07-10",40300,{"date":1491,"open":394,"high":819,"low":352,"close":819,"change":187,"percent_change":271,"volume":1492,"transactions":9,"vwap":819},"2025-07-09",29400,{"date":1494,"open":334,"high":352,"low":343,"close":352,"change":295,"percent_change":214,"volume":1495,"transactions":9,"vwap":352},"2025-07-08",1415500,{"date":1497,"open":1498,"high":394,"low":334,"close":378,"change":109,"percent_change":360,"volume":1499,"transactions":9,"vwap":378},"2025-07-07",24.677,78500,{"date":1501,"open":393,"high":393,"low":394,"close":392,"change":468,"percent_change":469,"volume":1502,"transactions":9,"vwap":392},"2025-07-03",43400,{"date":1504,"open":399,"high":819,"low":399,"close":819,"change":295,"percent_change":214,"volume":662,"transactions":9,"vwap":819},"2025-07-02",{"date":1506,"open":1507,"high":726,"low":399,"close":1508,"change":287,"percent_change":288,"volume":1509,"transactions":9,"vwap":1508},"2025-07-01",24.721,24.725,53000,{"date":1511,"open":726,"high":714,"low":1508,"close":725,"change":243,"percent_change":244,"volume":1512,"transactions":9,"vwap":725},"2025-06-30",48600,{"date":1514,"open":1515,"high":725,"low":399,"close":819,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":819},"2025-06-27",24.714,-0.29,-1.16,53800,{"date":1520,"open":1301,"high":1301,"low":1521,"close":1146,"change":223,"percent_change":224,"volume":1522,"transactions":9,"vwap":1146},"2025-06-26",24.972,32000,{"date":1524,"open":1069,"high":1064,"low":1069,"close":1064,"change":186,"percent_change":187,"volume":1525,"transactions":9,"vwap":1064},"2025-06-25",164600,{"date":1527,"open":893,"high":1064,"low":1083,"close":1062,"change":109,"percent_change":360,"volume":1528,"transactions":9,"vwap":1062},"2025-06-24",38500,{"date":1530,"open":1075,"high":1064,"low":1531,"close":1064,"change":243,"percent_change":244,"volume":1532,"transactions":9,"vwap":1064},"2025-06-23",24.945,30600,{"date":1534,"open":1097,"high":1069,"low":1535,"close":1069,"change":262,"percent_change":263,"volume":1536,"transactions":9,"vwap":1069},"2025-06-20",24.882,64600,{"date":1538,"open":1539,"high":1540,"low":622,"close":1104,"change":214,"percent_change":215,"volume":1541,"transactions":9,"vwap":1104},"2025-06-18",24.911,24.921,60000,{"date":1543,"open":1544,"high":1083,"low":1544,"close":1083,"change":262,"percent_change":263,"volume":1139,"transactions":9,"vwap":1083},"2025-06-17",24.862,{"date":1546,"open":621,"high":623,"low":632,"close":623,"change":186,"percent_change":187,"volume":1547,"transactions":9,"vwap":623},"2025-06-16",80500,{"date":1549,"open":621,"high":627,"low":631,"close":627,"change":360,"percent_change":361,"volume":1550,"transactions":9,"vwap":627},"2025-06-13",34200,{"date":1552,"open":627,"high":1104,"low":621,"close":1104,"change":104,"percent_change":960,"volume":1553,"transactions":9,"vwap":1104},"2025-06-12",99600,{"date":1555,"open":681,"high":621,"low":681,"close":632,"change":223,"percent_change":224,"volume":1556,"transactions":9,"vwap":632},"2025-06-11",106100,{"date":1558,"open":666,"high":637,"low":670,"close":666,"change":451,"percent_change":243,"volume":1559,"transactions":9,"vwap":666},"2025-06-10",96400,{"date":1561,"open":670,"high":637,"low":674,"close":896,"change":527,"percent_change":104,"volume":1562,"transactions":9,"vwap":896},"2025-06-09",116800,{"date":1564,"open":637,"high":637,"low":642,"close":642,"change":386,"percent_change":319,"volume":1565,"transactions":9,"vwap":642},"2025-06-06",79400,{"date":1567,"open":623,"high":1114,"low":632,"close":632,"change":277,"percent_change":278,"volume":1568,"transactions":9,"vwap":632},"2025-06-05",205500,{"date":1570,"open":621,"high":1259,"low":621,"close":922,"change":1284,"percent_change":1285,"volume":1571,"transactions":9,"vwap":922},"2025-06-04",43100,{"date":1573,"open":637,"high":631,"low":670,"close":896,"change":468,"percent_change":469,"volume":1574,"transactions":9,"vwap":896},"2025-06-03",854600,{"date":1576,"open":1104,"high":1104,"low":670,"close":631,"change":360,"percent_change":361,"volume":1577,"transactions":9,"vwap":631},"2025-06-02",30300,{"date":1579,"open":681,"high":623,"low":681,"close":623,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":623},"2025-05-30",0.051,0.21,83800,{"date":1584,"open":1585,"high":631,"low":666,"close":1586,"change":1587,"percent_change":224,"volume":1588,"transactions":9,"vwap":1586},"2025-05-29",24.833,24.829,0.029,27900,{"date":1590,"open":621,"high":621,"low":1591,"close":642,"change":849,"percent_change":469,"volume":1592,"transactions":9,"vwap":642},"2025-05-28",24.771,25800,{"date":1594,"open":1595,"high":637,"low":681,"close":1596,"change":924,"percent_change":515,"volume":1597,"transactions":9,"vwap":1596},"2025-05-27",24.791,24.824,29700,{"date":1599,"open":641,"high":681,"low":714,"close":681,"change":187,"percent_change":271,"volume":1600,"transactions":9,"vwap":681},"2025-05-23",54400,{"date":1602,"open":393,"high":697,"low":393,"close":697,"change":187,"percent_change":271,"volume":1386,"transactions":9,"vwap":697},"2025-05-22",{"date":1604,"open":697,"high":1605,"low":1606,"close":399,"change":215,"percent_change":1607,"volume":1608,"transactions":9,"vwap":399},"2025-05-21",24.759,24.707,-0.32,62200,{"date":1610,"open":714,"high":681,"low":714,"close":681,"change":295,"percent_change":214,"volume":1611,"transactions":9,"vwap":681},"2025-05-20",62100,{"date":1613,"open":714,"high":642,"low":714,"close":774,"change":20,"percent_change":20,"volume":1614,"transactions":9,"vwap":774},"2025-05-19",20500,{"date":1616,"open":642,"high":670,"low":681,"close":774,"change":527,"percent_change":104,"volume":956,"transactions":9,"vwap":774},"2025-05-16",{"date":1618,"open":714,"high":681,"low":714,"close":657,"change":1205,"percent_change":1206,"volume":1619,"transactions":9,"vwap":657},"2025-05-15",18200,{"date":1621,"open":657,"high":657,"low":399,"close":1508,"change":287,"percent_change":288,"volume":1622,"transactions":9,"vwap":1508},"2025-05-14",82700,{"date":1624,"open":726,"high":725,"low":399,"close":725,"change":451,"percent_change":243,"volume":1625,"transactions":9,"vwap":725},"2025-05-13",674800,{"date":1627,"open":714,"high":657,"low":843,"close":843,"change":1628,"percent_change":1227,"volume":1477,"transactions":9,"vwap":843},"2025-05-12",-0.089,{"date":1630,"open":631,"high":631,"low":666,"close":1596,"change":844,"percent_change":244,"volume":1631,"transactions":9,"vwap":1596},"2025-05-09",18500,{"date":1633,"open":632,"high":632,"low":642,"close":674,"change":1634,"percent_change":653,"volume":1404,"transactions":9,"vwap":674},"2025-05-08",-0.052,{"date":1636,"open":621,"high":627,"low":1637,"close":1637,"change":1638,"percent_change":109,"volume":1639,"transactions":9,"vwap":1637},"2025-05-07",24.857,-0.003,33000,{"date":1641,"open":666,"high":621,"low":670,"close":621,"change":187,"percent_change":271,"volume":1642,"transactions":9,"vwap":621},"2025-05-06",144300,{"date":1644,"open":726,"high":666,"low":726,"close":666,"change":109,"percent_change":360,"volume":1181,"transactions":9,"vwap":666},"2025-05-05",{"date":1646,"open":631,"high":631,"low":666,"close":637,"change":288,"percent_change":1313,"volume":1249,"transactions":9,"vwap":637},"2025-05-02",{"date":1648,"open":1649,"high":1650,"low":627,"close":622,"change":386,"percent_change":319,"volume":1651,"transactions":9,"vwap":622},"2025-05-01",24.892,24.913,28600,{"date":1653,"open":622,"high":893,"low":622,"close":893,"change":527,"percent_change":104,"volume":1654,"transactions":9,"vwap":893},"2025-04-30",25700,{"date":1656,"open":1104,"high":1083,"low":1657,"close":1123,"change":514,"percent_change":515,"volume":1658,"transactions":9,"vwap":1123},"2025-04-29",24.904,61400,{"date":1660,"open":1661,"high":1114,"low":1662,"close":622,"change":223,"percent_change":224,"volume":1663,"transactions":9,"vwap":622},"2025-04-28",24.887,24.879,18800,{"date":1665,"open":1432,"high":621,"low":665,"close":621,"change":187,"percent_change":271,"volume":1666,"transactions":9,"vwap":621},"2025-04-25",62600,{"date":1668,"open":1669,"high":637,"low":1669,"close":666,"change":1284,"percent_change":1285,"volume":1670,"transactions":9,"vwap":666},"2025-04-24",24.787,11000,{"date":1672,"open":681,"high":670,"low":725,"close":697,"change":223,"percent_change":224,"volume":1018,"transactions":9,"vwap":697},"2025-04-23",{"date":178,"open":725,"high":725,"low":819,"close":819,"change":214,"percent_change":215,"volume":1101,"transactions":9,"vwap":819}]