[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GENM":3,"homepage-market-summary":28,"stock-historical-GENM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GENM","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},"Genter Capital Municipal Quality Intermediate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1152,0.3084,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.8999,9.9283,9.885,0.0149,0.15,1924.1,11.12,9.81,15073.791468972,6.9,594,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},13826,5046347.867243,-1.25,"2025-04-22",[179,182,190,201,210,220,229,238,248,257,265,274,283,289,297,304,311,316,325,332,341,349,356,364,370,378,384,394,401,409,416,421,426,432,439,443,450,456,461,466,474,480,485,490,496,501,506,513,517,524,531,539,544,549,555,562,567,573,581,588,592,597,601,604,608,611,615,618,621,625,628,631,634,637,640,643,646,649,653,658,660,663,667,670,675,678,683,686,688,692,698,701,704,707,710,714,717,720,723,727,730,733,736,740,744,748,754,759,765,770,777,781,786,789,792,796,799,804,809,812,815,819,822,825,828,831,834,837,842,849,852,855,857,860,864,867,870,874,877,881,883,886,889,893,896,901,905,910,913,916,922,927,932,935,939,942,945,948,952,958,961,964,967,970,973,975,979,984,989,993,995,1000,1003,1006,1008,1011,1013,1016,1018,1021,1025,1027,1031,1034,1037,1039,1042,1046,1052,1055,1058,1060,1062,1065,1067,1070,1073,1076,1079,1082,1086,1089,1091,1096,1099,1101,1103,1106,1109,1111,1113,1117,1120,1122,1124,1126,1129,1133,1136,1139,1142,1144,1146,1148,1150,1154,1156,1158,1163,1165,1167,1170,1173,1175,1180,1182,1186,1189,1193,1196,1199,1204,1207,1210,1213,1216,1219,1222,1224,1226,1231,1234,1236,1238,1243,1248,1251,1253,1257,1259,1264,1267,1270,1273,1276,1280,1282,1285,1288,1291,1293,1297,1302,1304,1306,1308,1310,1312,1314,1318,1320,1322,1324,1326,1328,1332,1335,1338,1340,1343,1346,1349,1351,1354,1357,1360,1362,1365,1367,1370,1373,1375,1378,1380,1382,1384,1387,1392,1395,1398,1401,1403,1407,1409,1412,1416,1419,1422,1426,1428,1431,1434,1436,1439,1441,1443,1445,1447,1449,1451,1453,1455,1457,1460,1462,1464,1467,1472,1475,1478,1480,1484,1488,1493,1496,1499,1503,1505,1508,1512,1514,1516,1518,1520,1524,1529,1532,1536,1539,1544,1547,1549,1551,1554,1556],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},34,9.918,{"date":183,"open":184,"high":19,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",9.82,0.0155,0.16,561.3508,21,9.822,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",9.89,9.9,9.86,9.8695,0.0595,0.61,13546.3508,39,9.8721,{"date":202,"open":203,"high":204,"low":24,"close":24,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",9.825,9.83,-0.04,-0.41,20727.3508,23,9.8297,{"date":211,"open":192,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",9.91,9.84,9.85,-0.055,-0.56,1143.3508,31,9.8867,{"date":221,"open":222,"high":223,"low":192,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":218,"vwap":228},"2026-09-25",9.915,9.94,9.905,-0.02,-0.2,5477.4518,9.9149,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",9.96,9.925,-0.045,-0.45,136.3508,24,9.9599,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":215,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",10,10.01,9.9517,9.97,-0.55,4262.3508,61,9.9826,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":225,"percent_change":226,"volume":254,"transactions":255,"vwap":256},"2026-09-22",10.04,10.07,9.99,10.025,37385.6022,80,10.0168,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":225,"percent_change":226,"volume":262,"transactions":263,"vwap":264},"2026-09-21",10.05,10.08,10.045,9999.6022,67,10.0632,{"date":266,"open":267,"high":251,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",10.0401,10.065,-0.015,-0.15,15617.6022,144,10.0599,{"date":275,"open":260,"high":276,"low":277,"close":260,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",10.13,10.06,0.02,0.2,29900.6022,125,10.0823,{"date":284,"open":260,"high":260,"low":277,"close":277,"change":110,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",-0.1,4907.6022,41,10.0667,{"date":290,"open":251,"high":291,"low":277,"close":251,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",10.11,-0.03,-0.3,25994.6022,83,10.0773,{"date":298,"open":260,"high":291,"low":260,"close":299,"change":300,"percent_change":21,"volume":301,"transactions":302,"vwap":303},"2026-09-14",10.1,0.015,13396.6022,112,10.1009,{"date":305,"open":306,"high":299,"low":307,"close":307,"change":300,"percent_change":21,"volume":308,"transactions":309,"vwap":310},"2026-09-11",10.09,10.085,4500.6022,26,10.0996,{"date":312,"open":260,"high":299,"low":251,"close":251,"change":233,"percent_change":313,"volume":314,"transactions":218,"vwap":315},"2026-09-10",-0.44,6327.6022,10.0839,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",10.14,10.115,-0.025,-0.25,652.7002,28,10.1328,{"date":326,"open":327,"high":327,"low":276,"close":318,"change":328,"percent_change":329,"volume":330,"transactions":287,"vwap":331},"2026-09-08",10.15,-0.0372,-0.37,2784.6022,10.1466,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":279,"volume":338,"transactions":339,"vwap":340},"2026-09-04",10.16,10.19,10.1772,0.0205,240.303682,27,10.1718,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":278,"volume":347,"transactions":339,"vwap":348},"2026-09-03",10.17,10.185,10.1567,0.0017,3750.6022,10.1694,{"date":350,"open":343,"high":343,"low":327,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":218,"vwap":355},"2026-09-02",10.155,0.01,0.1,1645.6022,10.1616,{"date":357,"open":334,"high":335,"low":318,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",10.145,-0.035,-0.34,13571.167161,71,10.1588,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":110,"percent_change":285,"volume":367,"transactions":368,"vwap":369},"2026-08-31",10.18,764.6022,33,10.1807,{"date":371,"open":372,"high":373,"low":334,"close":335,"change":292,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",10.2,10.23,-0.29,3134.6022,40,10.1911,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":225,"percent_change":226,"volume":382,"transactions":309,"vwap":383},"2026-08-27",10.2399,10.22,2394.6022,10.2324,{"date":385,"open":381,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-26",10.25,10.2199,10.24,0.025,0.24,9873.6022,57,10.2317,{"date":395,"open":396,"high":381,"low":397,"close":398,"change":352,"percent_change":353,"volume":399,"transactions":63,"vwap":400},"2026-08-25",10.21,10.2019,10.215,2184.6022,10.2112,{"date":402,"open":396,"high":386,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-24",10.205,-0.005,-0.05,14058.6022,45,10.2238,{"date":410,"open":411,"high":412,"low":411,"close":396,"change":352,"percent_change":353,"volume":413,"transactions":414,"vwap":415},"2026-08-21",10.2098,10.34,12556.6022,84,10.2972,{"date":417,"open":396,"high":381,"low":372,"close":372,"change":269,"percent_change":270,"volume":418,"transactions":419,"vwap":420},"2026-08-20",15468.6022,51,10.2174,{"date":422,"open":381,"high":381,"low":398,"close":398,"change":300,"percent_change":21,"volume":423,"transactions":424,"vwap":425},"2026-08-19",2795.6022,30,10.2192,{"date":427,"open":372,"high":373,"low":428,"close":372,"change":404,"percent_change":405,"volume":429,"transactions":430,"vwap":431},"2026-08-18",10.1997,5162.6022,46,10.2096,{"date":433,"open":373,"high":434,"low":403,"close":403,"change":320,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",10.26,-0.24,3689.6022,43,10.2485,{"date":440,"open":388,"high":388,"low":373,"close":373,"change":404,"percent_change":405,"volume":441,"transactions":287,"vwap":442},"2026-08-14",4046.6022,9.8794,{"date":444,"open":388,"high":388,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":236,"vwap":449},"2026-08-13",10.235,0.005,0.05,1155.6022,10.2361,{"date":451,"open":373,"high":388,"low":452,"close":373,"change":389,"percent_change":390,"volume":453,"transactions":454,"vwap":455},"2026-08-12",10.2203,15814.6022,29,10.2383,{"date":457,"open":381,"high":381,"low":458,"close":403,"change":300,"percent_change":21,"volume":459,"transactions":63,"vwap":460},"2026-08-11",10.2043,910.6022,10.2085,{"date":462,"open":335,"high":373,"low":335,"close":335,"change":292,"percent_change":374,"volume":463,"transactions":464,"vwap":465},"2026-08-10",4294.6022,54,10.2059,{"date":467,"open":372,"high":468,"low":372,"close":381,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-07",10.41,0.035,0.34,13331.6022,122,10.2602,{"date":475,"open":335,"high":476,"low":344,"close":344,"change":404,"percent_change":405,"volume":477,"transactions":478,"vwap":479},"2026-08-06",10.1992,702.6022,19,10.194,{"date":481,"open":482,"high":396,"low":366,"close":335,"change":352,"percent_change":353,"volume":483,"transactions":464,"vwap":484},"2026-08-05",10.1898,7361.6022,10.1881,{"date":486,"open":487,"high":366,"low":487,"close":366,"change":447,"percent_change":50,"volume":488,"transactions":323,"vwap":489},"2026-08-04",10.179,741.4562,10.1782,{"date":491,"open":327,"high":327,"low":492,"close":276,"change":225,"percent_change":226,"volume":493,"transactions":494,"vwap":495},"2026-08-03",10.12,74861.8822,260,10.1439,{"date":497,"open":498,"high":343,"low":276,"close":327,"change":225,"percent_change":226,"volume":499,"transactions":295,"vwap":500},"2026-07-31",10.148,18708.6022,10.1488,{"date":502,"open":343,"high":366,"low":334,"close":343,"change":320,"percent_change":321,"volume":503,"transactions":504,"vwap":505},"2026-07-30",26038.6022,91,10.177,{"date":507,"open":335,"high":508,"low":335,"close":509,"change":510,"percent_change":510,"volume":511,"transactions":287,"vwap":512},"2026-07-29",10.2093,10.195,0,5170.6022,10.2017,{"date":514,"open":372,"high":396,"low":366,"close":509,"change":110,"percent_change":285,"volume":515,"transactions":376,"vwap":516},"2026-07-28",55662.6022,10.2008,{"date":518,"open":519,"high":403,"low":519,"close":403,"change":520,"percent_change":521,"volume":522,"transactions":208,"vwap":523},"2026-07-27",10.1999,0.03,0.29,3111.6022,10.2001,{"date":525,"open":343,"high":373,"low":343,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":255,"vwap":530},"2026-07-24",10.175,-0.0076,-0.07,17693.6022,10.2032,{"date":532,"open":533,"high":396,"low":343,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":287,"vwap":538},"2026-07-23",10.1799,10.1826,-0.0224,-0.22,10241.6022,10.1828,{"date":540,"open":403,"high":403,"low":403,"close":403,"change":359,"percent_change":360,"volume":541,"transactions":542,"vwap":543},"2026-07-22",17.6022,16,10.2136,{"date":545,"open":386,"high":546,"low":373,"close":388,"change":292,"percent_change":374,"volume":547,"transactions":548,"vwap":386},"2026-07-21",10.27,37827.6022,32,{"date":550,"open":388,"high":551,"low":373,"close":546,"change":446,"percent_change":447,"volume":552,"transactions":553,"vwap":554},"2026-07-20",10.31,40322.6022,124,10.2584,{"date":556,"open":386,"high":557,"low":386,"close":558,"change":300,"percent_change":21,"volume":559,"transactions":560,"vwap":561},"2026-07-17",10.29,10.265,24083.6022,171,10.2654,{"date":563,"open":434,"high":434,"low":388,"close":386,"change":292,"percent_change":374,"volume":564,"transactions":565,"vwap":566},"2026-07-16",971.6022,22,10.2463,{"date":568,"open":434,"high":569,"low":396,"close":569,"change":352,"percent_change":353,"volume":570,"transactions":571,"vwap":572},"2026-07-15",10.28,66414.6022,176,10.2604,{"date":574,"open":575,"high":576,"low":575,"close":546,"change":577,"percent_change":353,"volume":578,"transactions":579,"vwap":580},"2026-07-14",10.269,10.3,0.0098,3787.6022,37,10.2921,{"date":582,"open":546,"high":546,"low":386,"close":473,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-13",-0.0198,-0.19,11836.6022,103,10.2687,{"date":589,"open":569,"high":576,"low":546,"close":569,"change":278,"percent_change":590,"volume":591,"transactions":9,"vwap":569},"2026-07-10",0.19,7200,{"date":593,"open":594,"high":569,"low":434,"close":434,"change":405,"percent_change":595,"volume":596,"transactions":9,"vwap":434},"2026-07-09",10.275,-0.48,2200,{"date":598,"open":569,"high":599,"low":546,"close":551,"change":278,"percent_change":590,"volume":600,"transactions":9,"vwap":551},"2026-07-08",10.33,35800,{"date":602,"open":576,"high":576,"low":569,"close":557,"change":352,"percent_change":353,"volume":603,"transactions":9,"vwap":557},"2026-07-07",22100,{"date":605,"open":546,"high":606,"low":546,"close":569,"change":110,"percent_change":285,"volume":607,"transactions":9,"vwap":569},"2026-07-06",10.32,27400,{"date":609,"open":569,"high":576,"low":569,"close":557,"change":446,"percent_change":447,"volume":610,"transactions":9,"vwap":557},"2026-07-02",1700,{"date":612,"open":546,"high":576,"low":546,"close":613,"change":404,"percent_change":405,"volume":614,"transactions":9,"vwap":613},"2026-07-01",10.285,12400,{"date":616,"open":546,"high":606,"low":546,"close":557,"change":352,"percent_change":353,"volume":617,"transactions":9,"vwap":557},"2026-06-30",15600,{"date":619,"open":388,"high":569,"low":388,"close":569,"change":269,"percent_change":270,"volume":620,"transactions":9,"vwap":569},"2026-06-29",3500,{"date":622,"open":557,"high":576,"low":557,"close":623,"change":446,"percent_change":447,"volume":624,"transactions":9,"vwap":623},"2026-06-26",10.295,1100,{"date":626,"open":557,"high":551,"low":557,"close":557,"change":404,"percent_change":405,"volume":627,"transactions":9,"vwap":557},"2026-06-25",11500,{"date":629,"open":569,"high":576,"low":546,"close":623,"change":404,"percent_change":405,"volume":630,"transactions":9,"vwap":623},"2026-06-24",42700,{"date":632,"open":557,"high":599,"low":557,"close":576,"change":352,"percent_change":353,"volume":633,"transactions":9,"vwap":576},"2026-06-23",19500,{"date":635,"open":569,"high":606,"low":569,"close":557,"change":110,"percent_change":285,"volume":636,"transactions":9,"vwap":557},"2026-06-22",4700,{"date":638,"open":576,"high":599,"low":623,"close":576,"change":520,"percent_change":521,"volume":639,"transactions":9,"vwap":576},"2026-06-18",5800,{"date":641,"open":557,"high":557,"low":546,"close":546,"change":269,"percent_change":270,"volume":642,"transactions":9,"vwap":546},"2026-06-17",5700,{"date":644,"open":546,"high":606,"low":546,"close":613,"change":446,"percent_change":447,"volume":645,"transactions":9,"vwap":613},"2026-06-16",15900,{"date":647,"open":546,"high":557,"low":546,"close":569,"change":278,"percent_change":590,"volume":648,"transactions":9,"vwap":569},"2026-06-15",21900,{"date":650,"open":434,"high":569,"low":388,"close":434,"change":651,"percent_change":321,"volume":652,"transactions":9,"vwap":434},"2026-06-12",-0.026,17900,{"date":654,"open":557,"high":557,"low":546,"close":655,"change":656,"percent_change":105,"volume":657,"transactions":9,"vwap":655},"2026-06-11",10.286,0.006,6100,{"date":659,"open":557,"high":557,"low":569,"close":569,"change":510,"percent_change":510,"volume":591,"transactions":9,"vwap":569},"2026-06-10",{"date":661,"open":576,"high":576,"low":546,"close":569,"change":352,"percent_change":353,"volume":662,"transactions":9,"vwap":569},"2026-06-09",17600,{"date":664,"open":599,"high":599,"low":372,"close":546,"change":205,"percent_change":665,"volume":666,"transactions":9,"vwap":546},"2026-06-08",-0.39,186000,{"date":668,"open":551,"high":606,"low":551,"close":551,"change":269,"percent_change":270,"volume":669,"transactions":9,"vwap":551},"2026-06-05",12500,{"date":671,"open":599,"high":672,"low":673,"close":673,"change":269,"percent_change":270,"volume":674,"transactions":9,"vwap":673},"2026-06-04",10.339,10.325,1300,{"date":676,"open":606,"high":412,"low":606,"close":412,"change":352,"percent_change":353,"volume":677,"transactions":9,"vwap":412},"2026-06-03",2000,{"date":679,"open":606,"high":412,"low":606,"close":599,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":599},"2026-06-02",0.04,0.39,23600,{"date":684,"open":557,"high":599,"low":434,"close":557,"change":404,"percent_change":405,"volume":685,"transactions":9,"vwap":557},"2026-06-01",38900,{"date":687,"open":576,"high":576,"low":623,"close":623,"change":352,"percent_change":353,"volume":596,"transactions":9,"vwap":623},"2026-05-29",{"date":689,"open":569,"high":551,"low":569,"close":613,"change":690,"percent_change":528,"volume":691,"transactions":9,"vwap":613},"2026-05-28",-0.007,13700,{"date":693,"open":576,"high":551,"low":434,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-05-27",10.292,0.012,0.12,15300,{"date":699,"open":569,"high":576,"low":569,"close":569,"change":278,"percent_change":590,"volume":700,"transactions":9,"vwap":569},"2026-05-26",6200,{"date":702,"open":546,"high":576,"low":434,"close":434,"change":446,"percent_change":447,"volume":703,"transactions":9,"vwap":434},"2026-05-22",36500,{"date":705,"open":386,"high":434,"low":396,"close":706,"change":446,"percent_change":447,"volume":700,"transactions":9,"vwap":706},"2026-05-21",10.255,{"date":708,"open":386,"high":386,"low":388,"close":386,"change":510,"percent_change":510,"volume":709,"transactions":9,"vwap":386},"2026-05-20",8500,{"date":711,"open":386,"high":594,"low":712,"close":386,"change":510,"percent_change":510,"volume":713,"transactions":9,"vwap":386},"2026-05-19",10.245,10400,{"date":715,"open":546,"high":576,"low":381,"close":386,"change":510,"percent_change":510,"volume":716,"transactions":9,"vwap":386},"2026-05-18",22800,{"date":718,"open":386,"high":546,"low":388,"close":386,"change":292,"percent_change":374,"volume":719,"transactions":9,"vwap":386},"2026-05-15",3800,{"date":721,"open":557,"high":557,"low":386,"close":569,"change":510,"percent_change":510,"volume":722,"transactions":9,"vwap":569},"2026-05-14",14000,{"date":724,"open":725,"high":606,"low":386,"close":569,"change":110,"percent_change":285,"volume":726,"transactions":9,"vwap":569},"2026-05-13",10.299,16300,{"date":728,"open":551,"high":551,"low":557,"close":557,"change":110,"percent_change":285,"volume":729,"transactions":9,"vwap":557},"2026-05-12",22000,{"date":731,"open":576,"high":599,"low":546,"close":576,"change":510,"percent_change":510,"volume":732,"transactions":9,"vwap":576},"2026-05-11",45200,{"date":734,"open":576,"high":576,"low":576,"close":576,"change":510,"percent_change":510,"volume":735,"transactions":9,"vwap":576},"2026-05-08",100,{"date":737,"open":738,"high":551,"low":576,"close":576,"change":404,"percent_change":405,"volume":739,"transactions":9,"vwap":576},"2026-05-07",10.309,5400,{"date":741,"open":551,"high":551,"low":546,"close":742,"change":352,"percent_change":353,"volume":743,"transactions":9,"vwap":742},"2026-05-06",10.305,12100,{"date":745,"open":551,"high":551,"low":557,"close":623,"change":746,"percent_change":292,"volume":747,"transactions":9,"vwap":623},"2026-05-05",-0.003,54900,{"date":749,"open":576,"high":606,"low":569,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-04",10.298,0.008,0.08,19900,{"date":755,"open":551,"high":599,"low":434,"close":557,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":557},"2026-05-01",-0.018,-0.17,29700,{"date":760,"open":551,"high":599,"low":557,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-04-30",10.308,0.018,0.17,10500,{"date":766,"open":551,"high":551,"low":569,"close":557,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":557},"2026-04-29",-0.044,-0.43,17500,{"date":771,"open":412,"high":772,"low":551,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-04-28",10.37,10.334,-0.006,-0.06,20600,{"date":778,"open":779,"high":772,"low":576,"close":412,"change":404,"percent_change":405,"volume":780,"transactions":9,"vwap":412},"2026-04-27",10.35,27000,{"date":782,"open":779,"high":783,"low":412,"close":784,"change":446,"percent_change":447,"volume":785,"transactions":9,"vwap":784},"2026-04-24",10.36,10.345,16700,{"date":787,"open":412,"high":779,"low":599,"close":412,"change":110,"percent_change":285,"volume":788,"transactions":9,"vwap":412},"2026-04-23",4000,{"date":790,"open":412,"high":783,"low":606,"close":779,"change":300,"percent_change":21,"volume":791,"transactions":9,"vwap":779},"2026-04-22",8100,{"date":793,"open":412,"high":779,"low":599,"close":794,"change":110,"percent_change":285,"volume":795,"transactions":9,"vwap":794},"2026-04-21",10.335,13300,{"date":797,"open":412,"high":779,"low":412,"close":784,"change":510,"percent_change":510,"volume":798,"transactions":9,"vwap":784},"2026-04-20",4400,{"date":800,"open":412,"high":779,"low":412,"close":784,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":784},"2026-04-17",0.023,0.22,5000,{"date":805,"open":599,"high":412,"low":606,"close":806,"change":807,"percent_change":278,"volume":808,"transactions":9,"vwap":806},"2026-04-16",10.322,0.002,17800,{"date":810,"open":599,"high":599,"low":551,"close":606,"change":811,"percent_change":225,"volume":636,"transactions":9,"vwap":606},"2026-04-15",-0.002,{"date":813,"open":551,"high":412,"low":557,"close":806,"change":751,"percent_change":752,"volume":814,"transactions":9,"vwap":806},"2026-04-14",66500,{"date":816,"open":551,"high":606,"low":569,"close":817,"change":818,"percent_change":680,"volume":657,"transactions":9,"vwap":817},"2026-04-13",10.314,0.004,{"date":820,"open":551,"high":794,"low":569,"close":551,"change":269,"percent_change":270,"volume":821,"transactions":9,"vwap":551},"2026-04-10",26000,{"date":823,"open":551,"high":412,"low":551,"close":673,"change":278,"percent_change":590,"volume":824,"transactions":9,"vwap":673},"2026-04-09",7300,{"date":826,"open":599,"high":827,"low":576,"close":742,"change":520,"percent_change":521,"volume":788,"transactions":9,"vwap":742},"2026-04-08",10.89,{"date":829,"open":569,"high":576,"low":388,"close":594,"change":300,"percent_change":21,"volume":830,"transactions":9,"vwap":594},"2026-04-07",6000,{"date":832,"open":434,"high":546,"low":388,"close":434,"change":404,"percent_change":405,"volume":833,"transactions":9,"vwap":434},"2026-04-06",22400,{"date":835,"open":546,"high":594,"low":558,"close":558,"change":446,"percent_change":447,"volume":836,"transactions":9,"vwap":558},"2026-04-02",9700,{"date":838,"open":434,"high":569,"low":712,"close":434,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":434},"2026-04-01",0.021,0.21,7900,{"date":843,"open":844,"high":388,"low":381,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-03-31",10.225,10.239,0.034,0.33,29200,{"date":850,"open":381,"high":388,"low":403,"close":403,"change":205,"percent_change":665,"volume":851,"transactions":9,"vwap":403},"2026-03-30",6400,{"date":853,"open":396,"high":434,"low":396,"close":712,"change":300,"percent_change":21,"volume":854,"transactions":9,"vwap":712},"2026-03-27",7700,{"date":856,"open":388,"high":575,"low":373,"close":373,"change":269,"percent_change":270,"volume":836,"transactions":9,"vwap":373},"2026-03-26",{"date":858,"open":388,"high":386,"low":388,"close":712,"change":352,"percent_change":353,"volume":859,"transactions":9,"vwap":712},"2026-03-25",6500,{"date":861,"open":706,"high":557,"low":445,"close":445,"change":215,"percent_change":862,"volume":863,"transactions":9,"vwap":445},"2026-03-24",-0.53,9400,{"date":865,"open":576,"high":576,"low":569,"close":557,"change":404,"percent_change":405,"volume":866,"transactions":9,"vwap":557},"2026-03-23",2300,{"date":868,"open":672,"high":672,"low":623,"close":623,"change":320,"percent_change":435,"volume":869,"transactions":9,"vwap":623},"2026-03-20",4900,{"date":871,"open":599,"high":872,"low":551,"close":606,"change":269,"percent_change":270,"volume":873,"transactions":9,"vwap":606},"2026-03-19",10.38,48600,{"date":875,"open":779,"high":779,"low":794,"close":794,"change":269,"percent_change":876,"volume":735,"transactions":9,"vwap":794},"2026-03-18",-0.14,{"date":878,"open":783,"high":879,"low":779,"close":779,"change":352,"percent_change":353,"volume":880,"transactions":9,"vwap":779},"2026-03-17",10.382,4800,{"date":882,"open":783,"high":783,"low":599,"close":412,"change":110,"percent_change":285,"volume":636,"transactions":9,"vwap":412},"2026-03-16",{"date":884,"open":412,"high":872,"low":412,"close":779,"change":352,"percent_change":353,"volume":885,"transactions":9,"vwap":779},"2026-03-13",13500,{"date":887,"open":412,"high":783,"low":412,"close":412,"change":225,"percent_change":584,"volume":888,"transactions":9,"vwap":412},"2026-03-12",41400,{"date":890,"open":783,"high":872,"low":891,"close":783,"change":110,"percent_change":285,"volume":892,"transactions":9,"vwap":783},"2026-03-11",10.331,14600,{"date":894,"open":872,"high":872,"low":772,"close":772,"change":292,"percent_change":374,"volume":895,"transactions":9,"vwap":772},"2026-03-10",9200,{"date":897,"open":872,"high":898,"low":772,"close":899,"change":510,"percent_change":510,"volume":900,"transactions":9,"vwap":899},"2026-03-09",10.439,10.4,14300,{"date":902,"open":872,"high":903,"low":772,"close":899,"change":510,"percent_change":510,"volume":904,"transactions":9,"vwap":899},"2026-03-06",10.51,24500,{"date":906,"open":872,"high":899,"low":907,"close":899,"change":447,"percent_change":908,"volume":909,"transactions":9,"vwap":899},"2026-03-05",10.366,0.48,51200,{"date":911,"open":783,"high":772,"low":779,"close":779,"change":320,"percent_change":435,"volume":912,"transactions":9,"vwap":779},"2026-03-04",41900,{"date":914,"open":872,"high":899,"low":915,"close":915,"change":359,"percent_change":360,"volume":788,"transactions":9,"vwap":915},"2026-03-03",10.375,{"date":917,"open":918,"high":919,"low":468,"close":468,"change":205,"percent_change":920,"volume":921,"transactions":9,"vwap":468},"2026-03-02",10.46,10.47,-0.38,34900,{"date":923,"open":924,"high":23,"low":924,"close":925,"change":389,"percent_change":390,"volume":926,"transactions":9,"vwap":925},"2026-02-27",10.44,10.45,30000,{"date":928,"open":929,"high":918,"low":468,"close":930,"change":269,"percent_change":876,"volume":931,"transactions":9,"vwap":930},"2026-02-26",10.42,10.425,10000,{"date":933,"open":924,"high":924,"low":924,"close":924,"change":352,"percent_change":353,"volume":934,"transactions":9,"vwap":924},"2026-02-25",900,{"date":936,"open":924,"high":925,"low":929,"close":937,"change":110,"percent_change":285,"volume":938,"transactions":9,"vwap":937},"2026-02-24",10.43,50000,{"date":940,"open":925,"high":919,"low":924,"close":924,"change":352,"percent_change":353,"volume":941,"transactions":9,"vwap":924},"2026-02-23",9300,{"date":943,"open":924,"high":919,"low":929,"close":937,"change":446,"percent_change":447,"volume":944,"transactions":9,"vwap":937},"2026-02-20",12600,{"date":946,"open":937,"high":937,"low":930,"close":930,"change":510,"percent_change":510,"volume":947,"transactions":9,"vwap":930},"2026-02-19",300,{"date":949,"open":929,"high":918,"low":929,"close":930,"change":215,"percent_change":950,"volume":951,"transactions":9,"vwap":930},"2026-02-18",-0.52,18100,{"date":953,"open":929,"high":954,"low":929,"close":955,"change":105,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-02-17",10.5,10.48,0.58,10200,{"date":959,"open":929,"high":924,"low":929,"close":929,"change":510,"percent_change":510,"volume":960,"transactions":9,"vwap":929},"2026-02-13",6300,{"date":962,"open":468,"high":937,"low":899,"close":929,"change":278,"percent_change":590,"volume":963,"transactions":9,"vwap":929},"2026-02-12",8700,{"date":965,"open":899,"high":924,"low":966,"close":899,"change":352,"percent_change":353,"volume":859,"transactions":9,"vwap":899},"2026-02-11",10.39,{"date":968,"open":899,"high":918,"low":966,"close":966,"change":510,"percent_change":510,"volume":969,"transactions":9,"vwap":966},"2026-02-10",63600,{"date":971,"open":966,"high":899,"low":966,"close":966,"change":510,"percent_change":510,"volume":972,"transactions":9,"vwap":966},"2026-02-09",7500,{"date":974,"open":966,"high":899,"low":772,"close":966,"change":352,"percent_change":353,"volume":798,"transactions":9,"vwap":966},"2026-02-06",{"date":976,"open":977,"high":929,"low":772,"close":872,"change":774,"percent_change":775,"volume":978,"transactions":9,"vwap":872},"2026-02-05",10.393,30700,{"date":980,"open":872,"high":468,"low":783,"close":981,"change":982,"percent_change":21,"volume":983,"transactions":9,"vwap":981},"2026-02-04",10.386,0.016,43000,{"date":985,"open":468,"high":986,"low":779,"close":772,"change":300,"percent_change":987,"volume":988,"transactions":9,"vwap":772},"2026-02-03",10.69,0.14,8800,{"date":990,"open":783,"high":966,"low":991,"close":991,"change":404,"percent_change":405,"volume":992,"transactions":9,"vwap":991},"2026-02-02",10.355,34100,{"date":994,"open":783,"high":772,"low":783,"close":783,"change":818,"percent_change":680,"volume":791,"transactions":9,"vwap":783},"2026-01-30",{"date":996,"open":779,"high":783,"low":779,"close":997,"change":998,"percent_change":876,"volume":999,"transactions":9,"vwap":997},"2026-01-29",10.356,-0.014,2400,{"date":1001,"open":783,"high":1002,"low":783,"close":772,"change":110,"percent_change":285,"volume":669,"transactions":9,"vwap":772},"2026-01-28",10.385,{"date":1004,"open":783,"high":468,"low":783,"close":872,"change":278,"percent_change":590,"volume":1005,"transactions":9,"vwap":872},"2026-01-27",39300,{"date":1007,"open":779,"high":899,"low":779,"close":783,"change":510,"percent_change":510,"volume":776,"transactions":9,"vwap":783},"2026-01-26",{"date":1009,"open":779,"high":772,"low":779,"close":783,"change":352,"percent_change":353,"volume":1010,"transactions":9,"vwap":783},"2026-01-23",3100,{"date":1012,"open":412,"high":872,"low":412,"close":779,"change":110,"percent_change":285,"volume":854,"transactions":9,"vwap":779},"2026-01-22",{"date":1014,"open":599,"high":783,"low":599,"close":783,"change":352,"percent_change":353,"volume":1015,"transactions":9,"vwap":783},"2026-01-21",400,{"date":1017,"open":772,"high":772,"low":779,"close":779,"change":110,"percent_change":285,"volume":776,"transactions":9,"vwap":779},"2026-01-20",{"date":1019,"open":783,"high":899,"low":779,"close":783,"change":404,"percent_change":405,"volume":1020,"transactions":9,"vwap":783},"2026-01-16",19100,{"date":1022,"open":772,"high":772,"low":1023,"close":1023,"change":446,"percent_change":447,"volume":1024,"transactions":9,"vwap":1023},"2026-01-15",10.365,11100,{"date":1026,"open":783,"high":783,"low":783,"close":783,"change":225,"percent_change":584,"volume":624,"transactions":9,"vwap":783},"2026-01-14",{"date":1028,"open":899,"high":899,"low":1029,"close":872,"change":278,"percent_change":590,"volume":1030,"transactions":9,"vwap":872},"2026-01-13",10.353,8300,{"date":1032,"open":779,"high":872,"low":599,"close":783,"change":510,"percent_change":510,"volume":1033,"transactions":9,"vwap":783},"2026-01-12",26100,{"date":1035,"open":1036,"high":966,"low":1036,"close":783,"change":352,"percent_change":353,"volume":892,"transactions":9,"vwap":783},"2026-01-09",10.352,{"date":1038,"open":779,"high":783,"low":412,"close":779,"change":110,"percent_change":285,"volume":941,"transactions":9,"vwap":779},"2026-01-08",{"date":1040,"open":779,"high":872,"low":779,"close":783,"change":680,"percent_change":681,"volume":1041,"transactions":9,"vwap":783},"2026-01-07",53800,{"date":1043,"open":606,"high":412,"low":606,"close":606,"change":1044,"percent_change":352,"volume":1045,"transactions":9,"vwap":606},"2026-01-06",0.001,600,{"date":1047,"open":557,"high":606,"low":557,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-01-05",10.319,0.024,0.23,7800,{"date":1053,"open":576,"high":606,"low":623,"close":623,"change":446,"percent_change":447,"volume":1054,"transactions":9,"vwap":623},"2026-01-02",2700,{"date":1056,"open":546,"high":576,"low":546,"close":557,"change":352,"percent_change":353,"volume":1057,"transactions":9,"vwap":557},"2025-12-31",23000,{"date":1059,"open":546,"high":551,"low":546,"close":569,"change":292,"percent_change":374,"volume":1054,"transactions":9,"vwap":569},"2025-12-30",{"date":1061,"open":551,"high":551,"low":569,"close":551,"change":446,"percent_change":447,"volume":859,"transactions":9,"vwap":551},"2025-12-29",{"date":1063,"open":576,"high":551,"low":576,"close":742,"change":446,"percent_change":447,"volume":1064,"transactions":9,"vwap":742},"2025-12-26",8400,{"date":1066,"open":551,"high":412,"low":576,"close":576,"change":404,"percent_change":405,"volume":1064,"transactions":9,"vwap":576},"2025-12-24",{"date":1068,"open":551,"high":551,"low":742,"close":742,"change":446,"percent_change":447,"volume":1069,"transactions":9,"vwap":742},"2025-12-23",1200,{"date":1071,"open":551,"high":551,"low":557,"close":576,"change":510,"percent_change":510,"volume":1072,"transactions":9,"vwap":576},"2025-12-22",31700,{"date":1074,"open":551,"high":551,"low":576,"close":576,"change":510,"percent_change":510,"volume":1075,"transactions":9,"vwap":576},"2025-12-19",200,{"date":1077,"open":606,"high":606,"low":557,"close":576,"change":510,"percent_change":510,"volume":1078,"transactions":9,"vwap":576},"2025-12-18",10300,{"date":1080,"open":725,"high":576,"low":725,"close":576,"change":110,"percent_change":285,"volume":1081,"transactions":9,"vwap":576},"2025-12-17",1900,{"date":1083,"open":576,"high":779,"low":1084,"close":551,"change":520,"percent_change":521,"volume":1085,"transactions":9,"vwap":551},"2025-12-16",10.267,8000,{"date":1087,"open":557,"high":576,"low":569,"close":569,"change":225,"percent_change":584,"volume":1088,"transactions":9,"vwap":569},"2025-12-15",29600,{"date":1090,"open":551,"high":599,"low":576,"close":576,"change":352,"percent_change":353,"volume":636,"transactions":9,"vwap":576},"2025-12-12",{"date":1092,"open":742,"high":551,"low":557,"close":557,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":557},"2025-12-11",-0.008,-0.08,10800,{"date":1097,"open":576,"high":576,"low":750,"close":750,"change":1098,"percent_change":520,"volume":735,"transactions":9,"vwap":750},"2025-12-10",0.003,{"date":1100,"open":576,"high":551,"low":623,"close":623,"change":510,"percent_change":510,"volume":674,"transactions":9,"vwap":623},"2025-12-09",{"date":1102,"open":576,"high":779,"low":557,"close":623,"change":446,"percent_change":447,"volume":841,"transactions":9,"vwap":623},"2025-12-08",{"date":1104,"open":557,"high":557,"low":557,"close":557,"change":404,"percent_change":405,"volume":1105,"transactions":9,"vwap":557},"2025-12-05",1500,{"date":1107,"open":557,"high":1048,"low":557,"close":623,"change":404,"percent_change":405,"volume":1108,"transactions":9,"vwap":623},"2025-12-04",11600,{"date":1110,"open":576,"high":576,"low":750,"close":576,"change":446,"percent_change":447,"volume":172,"transactions":9,"vwap":576},"2025-12-03",{"date":1112,"open":569,"high":725,"low":546,"close":623,"change":269,"percent_change":270,"volume":1078,"transactions":9,"vwap":623},"2025-12-02",{"date":1114,"open":1115,"high":599,"low":569,"close":551,"change":352,"percent_change":353,"volume":1116,"transactions":9,"vwap":551},"2025-12-01",10.294,13600,{"date":1118,"open":576,"high":576,"low":576,"close":576,"change":510,"percent_change":510,"volume":1119,"transactions":9,"vwap":576},"2025-11-28",6900,{"date":1121,"open":557,"high":576,"low":557,"close":576,"change":225,"percent_change":584,"volume":677,"transactions":9,"vwap":576},"2025-11-26",{"date":1123,"open":606,"high":599,"low":606,"close":606,"change":110,"percent_change":285,"volume":1054,"transactions":9,"vwap":606},"2025-11-25",{"date":1125,"open":606,"high":966,"low":606,"close":599,"change":300,"percent_change":21,"volume":739,"transactions":9,"vwap":599},"2025-11-24",{"date":1127,"open":606,"high":606,"low":1128,"close":1128,"change":110,"percent_change":285,"volume":1075,"transactions":9,"vwap":1128},"2025-11-21",10.315,{"date":1130,"open":551,"high":1131,"low":551,"close":673,"change":278,"percent_change":590,"volume":1132,"transactions":9,"vwap":673},"2025-11-20",10.388,33500,{"date":1134,"open":606,"high":606,"low":742,"close":742,"change":404,"percent_change":405,"volume":1135,"transactions":9,"vwap":742},"2025-11-19",36400,{"date":1137,"open":551,"high":606,"low":576,"close":551,"change":352,"percent_change":353,"volume":1138,"transactions":9,"vwap":551},"2025-11-18",11900,{"date":1140,"open":551,"high":412,"low":557,"close":576,"change":510,"percent_change":510,"volume":1141,"transactions":9,"vwap":576},"2025-11-17",17300,{"date":1143,"open":557,"high":606,"low":569,"close":576,"change":510,"percent_change":510,"volume":1108,"transactions":9,"vwap":576},"2025-11-14",{"date":1145,"open":576,"high":576,"low":623,"close":576,"change":446,"percent_change":447,"volume":596,"transactions":9,"vwap":576},"2025-11-13",{"date":1147,"open":576,"high":599,"low":569,"close":623,"change":320,"percent_change":435,"volume":657,"transactions":9,"vwap":623},"2025-11-12",{"date":1149,"open":576,"high":779,"low":576,"close":606,"change":278,"percent_change":590,"volume":1030,"transactions":9,"vwap":606},"2025-11-11",{"date":1151,"open":1152,"high":551,"low":1152,"close":576,"change":404,"percent_change":405,"volume":1153,"transactions":9,"vwap":576},"2025-11-10",10.293,20300,{"date":1155,"open":742,"high":742,"low":576,"close":742,"change":300,"percent_change":21,"volume":172,"transactions":9,"vwap":742},"2025-11-07",{"date":1157,"open":557,"high":557,"low":557,"close":557,"change":656,"percent_change":105,"volume":1075,"transactions":9,"vwap":557},"2025-11-06",{"date":1159,"open":576,"high":599,"low":569,"close":1160,"change":1161,"percent_change":226,"volume":1162,"transactions":9,"vwap":1160},"2025-11-05",10.284,-0.021,5200,{"date":1164,"open":576,"high":779,"low":576,"close":742,"change":300,"percent_change":21,"volume":596,"transactions":9,"vwap":742},"2025-11-04",{"date":1166,"open":569,"high":576,"low":569,"close":557,"change":110,"percent_change":285,"volume":866,"transactions":9,"vwap":557},"2025-11-03",{"date":1168,"open":569,"high":779,"low":569,"close":576,"change":510,"percent_change":510,"volume":1169,"transactions":9,"vwap":576},"2025-10-31",6600,{"date":1171,"open":623,"high":576,"low":569,"close":576,"change":292,"percent_change":374,"volume":1172,"transactions":9,"vwap":576},"2025-10-30",13800,{"date":1174,"open":606,"high":872,"low":606,"close":599,"change":656,"percent_change":105,"volume":620,"transactions":9,"vwap":599},"2025-10-29",{"date":1176,"open":606,"high":412,"low":606,"close":1177,"change":1178,"percent_change":1179,"volume":1051,"transactions":9,"vwap":1177},"2025-10-28",10.324,-0.056,-0.54,{"date":1181,"open":599,"high":966,"low":599,"close":872,"change":680,"percent_change":681,"volume":713,"transactions":9,"vwap":872},"2025-10-27",{"date":1183,"open":779,"high":1184,"low":412,"close":412,"change":404,"percent_change":405,"volume":1185,"transactions":9,"vwap":412},"2025-10-24",10.399,10600,{"date":1187,"open":412,"high":772,"low":606,"close":784,"change":300,"percent_change":21,"volume":1188,"transactions":9,"vwap":784},"2025-10-23",24600,{"date":1190,"open":606,"high":1191,"low":606,"close":599,"change":510,"percent_change":510,"volume":1192,"transactions":9,"vwap":599},"2025-10-22",10.55,59800,{"date":1194,"open":606,"high":412,"low":606,"close":599,"change":510,"percent_change":510,"volume":1195,"transactions":9,"vwap":599},"2025-10-21",132000,{"date":1197,"open":412,"high":872,"low":606,"close":599,"change":105,"percent_change":956,"volume":1198,"transactions":9,"vwap":599},"2025-10-20",13100,{"date":1200,"open":551,"high":599,"low":546,"close":546,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":546},"2025-10-17",-0.065,-0.63,24400,{"date":1205,"open":606,"high":772,"low":817,"close":794,"change":352,"percent_change":353,"volume":1206,"transactions":9,"vwap":794},"2025-10-16",19200,{"date":1208,"open":606,"high":673,"low":1209,"close":673,"change":278,"percent_change":590,"volume":947,"transactions":9,"vwap":673},"2025-10-15",10.311,{"date":1211,"open":551,"high":412,"low":557,"close":742,"change":404,"percent_change":405,"volume":1212,"transactions":9,"vwap":742},"2025-10-14",24800,{"date":1214,"open":551,"high":412,"low":551,"close":551,"change":510,"percent_change":510,"volume":1215,"transactions":9,"vwap":551},"2025-10-13",37000,{"date":1217,"open":576,"high":412,"low":576,"close":551,"change":510,"percent_change":510,"volume":1218,"transactions":9,"vwap":551},"2025-10-10",6700,{"date":1220,"open":551,"high":779,"low":569,"close":551,"change":404,"percent_change":405,"volume":1221,"transactions":9,"vwap":551},"2025-10-09",35400,{"date":1223,"open":551,"high":599,"low":551,"close":1128,"change":300,"percent_change":21,"volume":1081,"transactions":9,"vwap":1128},"2025-10-08",{"date":1225,"open":551,"high":794,"low":557,"close":576,"change":446,"percent_change":447,"volume":172,"transactions":9,"vwap":576},"2025-10-07",{"date":1227,"open":1228,"high":623,"low":1228,"close":623,"change":1229,"percent_change":1230,"volume":172,"transactions":9,"vwap":623},"2025-10-06",10.291,0.009,0.09,{"date":1232,"open":599,"high":599,"low":569,"close":655,"change":1233,"percent_change":205,"volume":869,"transactions":9,"vwap":655},"2025-10-03",-0.004,{"date":1235,"open":576,"high":599,"low":557,"close":557,"change":510,"percent_change":510,"volume":1218,"transactions":9,"vwap":557},"2025-10-02",{"date":1237,"open":576,"high":599,"low":569,"close":557,"change":510,"percent_change":510,"volume":674,"transactions":9,"vwap":557},"2025-10-01",{"date":1239,"open":1240,"high":1241,"low":1240,"close":557,"change":982,"percent_change":186,"volume":1242,"transactions":9,"vwap":557},"2025-09-30",10.289,10.49,27700,{"date":1244,"open":546,"high":1245,"low":546,"close":1245,"change":1246,"percent_change":1247,"volume":947,"transactions":9,"vwap":1245},"2025-09-29",10.274,-0.036,-0.35,{"date":1249,"open":599,"high":1250,"low":576,"close":551,"change":510,"percent_change":510,"volume":873,"transactions":9,"vwap":551},"2025-09-26",10.369,{"date":1252,"open":576,"high":606,"low":546,"close":551,"change":510,"percent_change":510,"volume":620,"transactions":9,"vwap":551},"2025-09-25",{"date":1254,"open":1255,"high":1255,"low":551,"close":551,"change":225,"percent_change":584,"volume":1256,"transactions":9,"vwap":551},"2025-09-24",10.329,2100,{"date":1258,"open":412,"high":872,"low":599,"close":599,"change":680,"percent_change":681,"volume":880,"transactions":9,"vwap":599},"2025-09-23",{"date":1260,"open":412,"high":468,"low":557,"close":557,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":557},"2025-09-22",-0.034,-0.33,13400,{"date":1265,"open":412,"high":772,"low":606,"close":1177,"change":818,"percent_change":680,"volume":1266,"transactions":9,"vwap":1177},"2025-09-19",21300,{"date":1268,"open":1255,"high":599,"low":434,"close":606,"change":292,"percent_change":374,"volume":1269,"transactions":9,"vwap":606},"2025-09-18",12000,{"date":1271,"open":412,"high":772,"low":412,"close":779,"change":510,"percent_change":510,"volume":1272,"transactions":9,"vwap":779},"2025-09-17",28700,{"date":1274,"open":606,"high":899,"low":606,"close":779,"change":352,"percent_change":353,"volume":1275,"transactions":9,"vwap":779},"2025-09-16",26400,{"date":1277,"open":1278,"high":772,"low":551,"close":412,"change":300,"percent_change":21,"volume":1279,"transactions":9,"vwap":412},"2025-09-15",10.323,9900,{"date":1281,"open":599,"high":783,"low":673,"close":673,"change":446,"percent_change":447,"volume":709,"transactions":9,"vwap":673},"2025-09-12",{"date":1283,"open":1255,"high":899,"low":551,"close":606,"change":352,"percent_change":353,"volume":1284,"transactions":9,"vwap":606},"2025-09-11",74200,{"date":1286,"open":599,"high":783,"low":576,"close":551,"change":300,"percent_change":21,"volume":1287,"transactions":9,"vwap":551},"2025-09-10",20000,{"date":1289,"open":1290,"high":1290,"low":557,"close":623,"change":446,"percent_change":447,"volume":824,"transactions":9,"vwap":623},"2025-09-09",10.304,{"date":1292,"open":557,"high":599,"low":569,"close":557,"change":278,"percent_change":590,"volume":824,"transactions":9,"vwap":557},"2025-09-08",{"date":1294,"open":569,"high":606,"low":546,"close":546,"change":1295,"percent_change":1296,"volume":1054,"transactions":9,"vwap":546},"2025-09-05",0.048,0.47,{"date":1298,"open":381,"high":388,"low":381,"close":1299,"change":1300,"percent_change":329,"volume":1301,"transactions":9,"vwap":1299},"2025-09-04",10.222,-0.038,10900,{"date":1303,"open":396,"high":546,"low":396,"close":434,"change":447,"percent_change":50,"volume":776,"transactions":9,"vwap":434},"2025-09-03",{"date":1305,"open":372,"high":546,"low":335,"close":396,"change":110,"percent_change":285,"volume":963,"transactions":9,"vwap":396},"2025-09-02",{"date":1307,"open":396,"high":373,"low":396,"close":381,"change":404,"percent_change":405,"volume":1064,"transactions":9,"vwap":381},"2025-08-29",{"date":1309,"open":372,"high":373,"low":372,"close":844,"change":269,"percent_change":270,"volume":1088,"transactions":9,"vwap":844},"2025-08-28",{"date":1311,"open":373,"high":388,"low":373,"close":388,"change":510,"percent_change":510,"volume":735,"transactions":9,"vwap":388},"2025-08-27",{"date":1313,"open":373,"high":576,"low":373,"close":388,"change":225,"percent_change":584,"volume":677,"transactions":9,"vwap":388},"2025-08-26",{"date":1315,"open":1316,"high":551,"low":366,"close":434,"change":278,"percent_change":279,"volume":1317,"transactions":9,"vwap":434},"2025-08-25",10.242,17400,{"date":1319,"open":373,"high":386,"low":373,"close":388,"change":300,"percent_change":21,"volume":947,"transactions":9,"vwap":388},"2025-08-22",{"date":1321,"open":844,"high":844,"low":844,"close":844,"change":269,"percent_change":270,"volume":624,"transactions":9,"vwap":844},"2025-08-21",{"date":1323,"open":373,"high":388,"low":372,"close":388,"change":520,"percent_change":521,"volume":848,"transactions":9,"vwap":388},"2025-08-20",{"date":1325,"open":373,"high":373,"low":396,"close":396,"change":278,"percent_change":279,"volume":1119,"transactions":9,"vwap":396},"2025-08-19",{"date":1327,"open":396,"high":396,"low":335,"close":335,"change":225,"percent_change":226,"volume":1088,"transactions":9,"vwap":335},"2025-08-18",{"date":1329,"open":1330,"high":1330,"low":396,"close":396,"change":404,"percent_change":405,"volume":1331,"transactions":9,"vwap":396},"2025-08-15",10.219,4100,{"date":1333,"open":381,"high":373,"low":398,"close":398,"change":404,"percent_change":405,"volume":1334,"transactions":9,"vwap":398},"2025-08-14",5300,{"date":1336,"open":373,"high":546,"low":1337,"close":381,"change":352,"percent_change":353,"volume":596,"transactions":9,"vwap":381},"2025-08-13",10.214,{"date":1339,"open":396,"high":396,"low":396,"close":396,"change":510,"percent_change":510,"volume":735,"transactions":9,"vwap":396},"2025-08-12",{"date":1341,"open":372,"high":1342,"low":372,"close":396,"change":110,"percent_change":285,"volume":1051,"transactions":9,"vwap":396},"2025-08-11",10.213,{"date":1344,"open":381,"high":434,"low":1345,"close":381,"change":446,"percent_change":447,"volume":700,"transactions":9,"vwap":381},"2025-08-08",10.191,{"date":1347,"open":381,"high":434,"low":372,"close":398,"change":300,"percent_change":21,"volume":1348,"transactions":9,"vwap":398},"2025-08-07",11400,{"date":1350,"open":372,"high":372,"low":372,"close":372,"change":510,"percent_change":510,"volume":735,"transactions":9,"vwap":372},"2025-08-06",{"date":1352,"open":1353,"high":1353,"low":372,"close":372,"change":278,"percent_change":279,"volume":947,"transactions":9,"vwap":372},"2025-08-05",10.203,{"date":1355,"open":335,"high":396,"low":343,"close":366,"change":110,"percent_change":285,"volume":1356,"transactions":9,"vwap":366},"2025-08-04",20200,{"date":1358,"open":335,"high":373,"low":366,"close":335,"change":680,"percent_change":681,"volume":1359,"transactions":9,"vwap":335},"2025-08-01",9000,{"date":1361,"open":334,"high":343,"low":318,"close":327,"change":352,"percent_change":353,"volume":1054,"transactions":9,"vwap":327},"2025-07-31",{"date":1363,"open":276,"high":318,"low":276,"close":318,"change":292,"percent_change":374,"volume":1364,"transactions":9,"vwap":318},"2025-07-30",10100,{"date":1366,"open":343,"high":343,"low":343,"close":343,"change":278,"percent_change":279,"volume":735,"transactions":9,"vwap":343},"2025-07-29",{"date":1368,"open":343,"high":366,"low":327,"close":327,"change":225,"percent_change":226,"volume":1369,"transactions":9,"vwap":327},"2025-07-28",21100,{"date":1371,"open":335,"high":335,"low":343,"close":343,"change":510,"percent_change":510,"volume":1372,"transactions":9,"vwap":343},"2025-07-25",24700,{"date":1374,"open":366,"high":366,"low":343,"close":343,"change":278,"percent_change":279,"volume":1359,"transactions":9,"vwap":343},"2025-07-24",{"date":1376,"open":343,"high":335,"low":327,"close":327,"change":110,"percent_change":285,"volume":1377,"transactions":9,"vwap":327},"2025-07-23",75500,{"date":1379,"open":487,"high":396,"low":334,"close":334,"change":225,"percent_change":226,"volume":1169,"transactions":9,"vwap":334},"2025-07-22",{"date":1381,"open":381,"high":381,"low":276,"close":366,"change":352,"percent_change":353,"volume":743,"transactions":9,"vwap":366},"2025-07-21",{"date":1383,"open":343,"high":335,"low":343,"close":343,"change":110,"percent_change":285,"volume":863,"transactions":9,"vwap":343},"2025-07-18",{"date":1385,"open":343,"high":335,"low":343,"close":366,"change":751,"percent_change":752,"volume":1386,"transactions":9,"vwap":366},"2025-07-17",4300,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":695,"percent_change":696,"volume":1391,"transactions":9,"vwap":1390},"2025-07-16",10.183,10.172,500,{"date":1393,"open":366,"high":372,"low":299,"close":334,"change":292,"percent_change":374,"volume":1394,"transactions":9,"vwap":334},"2025-07-15",34500,{"date":1396,"open":343,"high":396,"low":334,"close":335,"change":520,"percent_change":1397,"volume":722,"transactions":9,"vwap":335},"2025-07-14",0.3,{"date":1399,"open":343,"high":335,"low":334,"close":334,"change":320,"percent_change":321,"volume":1400,"transactions":9,"vwap":334},"2025-07-11",13900,{"date":1402,"open":343,"high":344,"low":343,"close":344,"change":446,"percent_change":447,"volume":764,"transactions":9,"vwap":344},"2025-07-10",{"date":1404,"open":1405,"high":1405,"low":366,"close":366,"change":110,"percent_change":285,"volume":1406,"transactions":9,"vwap":366},"2025-07-09",10.189,2800,{"date":1408,"open":343,"high":396,"low":343,"close":335,"change":278,"percent_change":279,"volume":1348,"transactions":9,"vwap":335},"2025-07-08",{"date":1410,"open":343,"high":396,"low":498,"close":343,"change":446,"percent_change":447,"volume":1411,"transactions":9,"vwap":343},"2025-07-07",17100,{"date":1413,"open":318,"high":343,"low":318,"close":1414,"change":352,"percent_change":353,"volume":1415,"transactions":9,"vwap":1414},"2025-07-03",10.165,4200,{"date":1417,"open":327,"high":351,"low":276,"close":351,"change":446,"percent_change":447,"volume":1418,"transactions":9,"vwap":351},"2025-07-02",12300,{"date":1420,"open":318,"high":334,"low":318,"close":327,"change":205,"percent_change":665,"volume":1421,"transactions":9,"vwap":327},"2025-07-01",1600,{"date":1423,"open":1424,"high":335,"low":276,"close":335,"change":105,"percent_change":1425,"volume":1024,"transactions":9,"vwap":335},"2025-06-30",10.139,0.59,{"date":1427,"open":492,"high":318,"low":492,"close":276,"change":292,"percent_change":293,"volume":642,"transactions":9,"vwap":276},"2025-06-27",{"date":1429,"open":327,"high":396,"low":327,"close":334,"change":446,"percent_change":447,"volume":1430,"transactions":9,"vwap":334},"2025-06-26",5100,{"date":1432,"open":318,"high":335,"low":318,"close":351,"change":352,"percent_change":353,"volume":1433,"transactions":9,"vwap":351},"2025-06-25",19000,{"date":1435,"open":327,"high":335,"low":358,"close":358,"change":225,"percent_change":226,"volume":645,"transactions":9,"vwap":358},"2025-06-24",{"date":1437,"open":1438,"high":372,"low":327,"close":1414,"change":446,"percent_change":447,"volume":1138,"transactions":9,"vwap":1414},"2025-06-23",10.154,{"date":1440,"open":492,"high":335,"low":492,"close":334,"change":520,"percent_change":1397,"volume":1054,"transactions":9,"vwap":334},"2025-06-20",{"date":1442,"open":492,"high":366,"low":492,"close":276,"change":110,"percent_change":285,"volume":836,"transactions":9,"vwap":276},"2025-06-18",{"date":1444,"open":492,"high":318,"low":492,"close":318,"change":510,"percent_change":510,"volume":674,"transactions":9,"vwap":318},"2025-06-17",{"date":1446,"open":318,"high":318,"low":318,"close":318,"change":389,"percent_change":120,"volume":620,"transactions":9,"vwap":318},"2025-06-16",{"date":1448,"open":299,"high":319,"low":299,"close":319,"change":359,"percent_change":360,"volume":735,"transactions":9,"vwap":319},"2025-06-13",{"date":1450,"open":291,"high":334,"low":291,"close":327,"change":469,"percent_change":150,"volume":627,"transactions":9,"vwap":327},"2025-06-12",{"date":1452,"open":291,"high":276,"low":291,"close":319,"change":446,"percent_change":447,"volume":1075,"transactions":9,"vwap":319},"2025-06-11",{"date":1454,"open":299,"high":334,"low":299,"close":291,"change":225,"percent_change":226,"volume":719,"transactions":9,"vwap":291},"2025-06-10",{"date":1456,"open":291,"high":276,"low":299,"close":276,"change":389,"percent_change":120,"volume":830,"transactions":9,"vwap":276},"2025-06-09",{"date":1458,"open":299,"high":318,"low":260,"close":1459,"change":404,"percent_change":405,"volume":652,"transactions":9,"vwap":1459},"2025-06-06",10.105,{"date":1461,"open":291,"high":492,"low":299,"close":291,"change":110,"percent_change":285,"volume":674,"transactions":9,"vwap":291},"2025-06-05",{"date":1463,"open":492,"high":276,"low":492,"close":492,"change":510,"percent_change":510,"volume":963,"transactions":9,"vwap":492},"2025-06-04",{"date":1465,"open":492,"high":334,"low":291,"close":492,"change":110,"percent_change":285,"volume":1466,"transactions":9,"vwap":492},"2025-06-03",16000,{"date":1468,"open":260,"high":276,"low":260,"close":276,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":276},"2025-06-02",0.028,0.28,32400,{"date":1473,"open":299,"high":492,"low":260,"close":1474,"change":807,"percent_change":278,"volume":1169,"transactions":9,"vwap":1474},"2025-05-30",10.102,{"date":1476,"open":299,"high":291,"low":299,"close":299,"change":110,"percent_change":285,"volume":1477,"transactions":9,"vwap":299},"2025-05-29",1400,{"date":1479,"open":492,"high":343,"low":291,"close":291,"change":352,"percent_change":353,"volume":999,"transactions":9,"vwap":291},"2025-05-28",{"date":1481,"open":1482,"high":299,"low":1482,"close":299,"change":404,"percent_change":405,"volume":1483,"transactions":9,"vwap":299},"2025-05-27",10.099,4500,{"date":1485,"open":291,"high":327,"low":1459,"close":1459,"change":1486,"percent_change":1487,"volume":1331,"transactions":9,"vwap":1459},"2025-05-23",-0.032,-0.32,{"date":1489,"open":260,"high":318,"low":260,"close":1490,"change":1491,"percent_change":1492,"volume":1433,"transactions":9,"vwap":1490},"2025-05-22",10.137,0.057,0.57,{"date":1494,"open":260,"high":260,"low":260,"close":260,"change":775,"percent_change":1495,"volume":172,"transactions":9,"vwap":260},"2025-05-21",-0.59,{"date":1497,"open":291,"high":327,"low":291,"close":318,"change":469,"percent_change":150,"volume":1498,"transactions":9,"vwap":318},"2025-05-20",24300,{"date":1500,"open":1501,"high":291,"low":1501,"close":1459,"change":404,"percent_change":405,"volume":1502,"transactions":9,"vwap":1459},"2025-05-19",10.093,28200,{"date":1504,"open":306,"high":492,"low":306,"close":291,"change":352,"percent_change":353,"volume":1391,"transactions":9,"vwap":291},"2025-05-16",{"date":1506,"open":306,"high":492,"low":306,"close":299,"change":389,"percent_change":120,"volume":1507,"transactions":9,"vwap":299},"2025-05-15",11800,{"date":1509,"open":260,"high":306,"low":277,"close":1510,"change":292,"percent_change":293,"volume":1511,"transactions":9,"vwap":1510},"2025-05-14",10.075,5900,{"date":1513,"open":1459,"high":1459,"low":1459,"close":1459,"change":389,"percent_change":120,"volume":1015,"transactions":9,"vwap":1459},"2025-05-13",{"date":1515,"open":306,"high":306,"low":260,"close":260,"change":404,"percent_change":405,"volume":947,"transactions":9,"vwap":260},"2025-05-12",{"date":1517,"open":307,"high":307,"low":307,"close":307,"change":446,"percent_change":447,"volume":735,"transactions":9,"vwap":307},"2025-05-09",{"date":1519,"open":299,"high":291,"low":260,"close":260,"change":404,"percent_change":405,"volume":944,"transactions":9,"vwap":260},"2025-05-08",{"date":1521,"open":306,"high":318,"low":260,"close":307,"change":205,"percent_change":1522,"volume":1523,"transactions":9,"vwap":307},"2025-05-07",-0.4,9100,{"date":1525,"open":1526,"high":276,"low":1526,"close":1527,"change":447,"percent_change":1528,"volume":836,"transactions":9,"vwap":1527},"2025-05-06",10.086,10.125,0.5,{"date":1530,"open":1510,"high":1510,"low":1510,"close":1510,"change":1531,"percent_change":665,"volume":1075,"transactions":9,"vwap":1510},"2025-05-05",-0.039,{"date":1533,"open":260,"high":492,"low":260,"close":1534,"change":1535,"percent_change":681,"volume":614,"transactions":9,"vwap":1534},"2025-05-02",10.114,0.039,{"date":1537,"open":306,"high":299,"low":1510,"close":1510,"change":225,"percent_change":226,"volume":1538,"transactions":9,"vwap":1510},"2025-05-01",14100,{"date":1540,"open":1541,"high":299,"low":259,"close":1542,"change":680,"percent_change":125,"volume":1543,"transactions":9,"vwap":1542},"2025-04-30",10.082,10.095,20800,{"date":1545,"open":277,"high":277,"low":1546,"close":1546,"change":269,"percent_change":270,"volume":795,"transactions":9,"vwap":1546},"2025-04-29",10.055,{"date":1548,"open":251,"high":251,"low":251,"close":251,"change":510,"percent_change":510,"volume":735,"transactions":9,"vwap":251},"2025-04-28",{"date":1550,"open":260,"high":260,"low":251,"close":251,"change":269,"percent_change":270,"volume":674,"transactions":9,"vwap":251},"2025-04-25",{"date":1552,"open":260,"high":492,"low":260,"close":307,"change":520,"percent_change":1397,"volume":1553,"transactions":9,"vwap":307},"2025-04-24",28300,{"date":1555,"open":1546,"high":1546,"low":1546,"close":1546,"change":520,"percent_change":1397,"volume":735,"transactions":9,"vwap":1546},"2025-04-23",{"date":177,"open":253,"high":253,"low":253,"close":253,"change":510,"percent_change":510,"volume":735,"transactions":9,"vwap":253}]