[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICLO":3,"homepage-market-summary":28,"stock-historical-ICLO":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ICLO","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},"Invesco AAA CLO Floating Rate Note ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6589,1.19268,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.6,25.56,25.61,-0.01,-0.04,117284.704146,25.72,25.23,136417.9589383,75.5,956,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"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",[97,102,107,111,116,121,126,131,136,141,146],{"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":20,"price":110,"is_up":72},"Healthcare","XLV",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":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":177},365,1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},123021,44902589.734575,1.03,"2025-04-22",[178,181,189,196,202,209,218,226,233,240,248,256,261,267,275,281,286,292,299,306,311,317,323,327,332,338,345,351,356,365,370,377,383,388,393,398,403,408,413,418,425,430,435,440,444,450,456,464,473,478,483,492,497,502,510,515,520,526,531,538,544,547,550,553,556,560,563,566,570,573,576,580,584,590,593,599,604,609,613,617,620,623,628,631,633,636,639,642,645,648,651,655,659,662,665,669,672,674,678,684,687,690,693,696,699,702,706,711,715,718,722,726,730,735,739,743,748,752,755,758,761,764,768,772,777,780,784,786,790,795,799,803,806,809,813,820,823,826,829,832,835,838,841,844,848,851,854,857,862,866,870,873,876,879,882,887,891,894,896,899,901,904,907,910,913,916,919,923,926,928,931,934,937,940,943,946,950,953,958,961,964,967,971,974,977,980,983,986,989,992,995,998,1003,1006,1009,1013,1016,1019,1023,1026,1029,1032,1035,1039,1042,1045,1048,1051,1054,1056,1059,1061,1064,1067,1070,1072,1075,1079,1082,1086,1089,1092,1095,1098,1101,1104,1106,1110,1112,1115,1119,1122,1125,1128,1130,1132,1135,1138,1142,1147,1154,1156,1159,1162,1166,1169,1175,1179,1181,1184,1187,1190,1193,1196,1199,1202,1205,1208,1211,1214,1219,1226,1229,1232,1234,1237,1240,1243,1246,1249,1251,1254,1259,1262,1265,1268,1271,1273,1277,1280,1284,1286,1289,1292,1296,1301,1303,1306,1309,1312,1314,1317,1322,1325,1328,1331,1334,1336,1339,1342,1345,1349,1352,1355,1359,1362,1366,1370,1374,1377,1380,1383,1386,1389,1392,1395,1397,1400,1403,1406,1409,1412,1417,1422,1424,1427,1429,1432,1435,1438,1441,1445,1448,1451,1453,1457,1460,1463,1466,1469,1472,1475,1477,1481,1484,1487,1492,1495,1497,1499,1501,1504,1507,1510,1513,1517,1520,1523,1528,1532,1535,1538,1542,1548,1556],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":179,"vwap":180},732,25.5915,{"date":182,"open":183,"high":19,"low":183,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",25.55,0.02,0.08,189906.3582,827,25.5928,{"date":190,"open":191,"high":19,"low":18,"close":191,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",25.59,0,336286.353872,595,25.5771,{"date":197,"open":191,"high":17,"low":198,"close":191,"change":192,"percent_change":192,"volume":199,"transactions":200,"vwap":201},"2026-09-29",25.58,230868.480453,461,25.5881,{"date":203,"open":191,"high":204,"low":198,"close":191,"change":205,"percent_change":184,"volume":206,"transactions":207,"vwap":208},"2026-09-28",25.595,0.0052,97861.9292,482,25.5862,{"date":210,"open":191,"high":211,"low":212,"close":213,"change":214,"percent_change":185,"volume":215,"transactions":216,"vwap":217},"2026-09-25",25.5951,25.5738,25.5848,0.0198,87620.222594,369,25.5863,{"date":219,"open":198,"high":191,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",25.565,-0.005,-0.02,220013.5736,664,25.5834,{"date":227,"open":198,"high":228,"low":18,"close":229,"change":20,"percent_change":21,"volume":230,"transactions":231,"vwap":232},"2026-09-23",25.585,25.57,97139.452282,378,25.5751,{"date":234,"open":198,"high":191,"low":229,"close":198,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",0.01,0.04,120881.06669,426,25.5749,{"date":241,"open":198,"high":191,"low":242,"close":229,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",25.54,-0.09,-0.35,289030.056673,832,25.5778,{"date":249,"open":250,"high":251,"low":252,"close":250,"change":192,"percent_change":192,"volume":253,"transactions":254,"vwap":255},"2026-09-18",25.66,25.67,25.65,159299.2486,971,25.6632,{"date":257,"open":250,"high":251,"low":252,"close":250,"change":192,"percent_change":192,"volume":258,"transactions":259,"vwap":260},"2026-09-17",124174.4473,399,25.6547,{"date":262,"open":250,"high":251,"low":252,"close":250,"change":263,"percent_change":184,"volume":264,"transactions":265,"vwap":266},"2026-09-16",0.005,98992.0144,533,25.6561,{"date":268,"open":269,"high":250,"low":269,"close":270,"change":271,"percent_change":105,"volume":272,"transactions":273,"vwap":274},"2026-09-15",25.63,25.655,0.015,306356.6133,435,25.6365,{"date":276,"open":277,"high":250,"low":269,"close":277,"change":192,"percent_change":192,"volume":278,"transactions":279,"vwap":280},"2026-09-14",25.64,98255.777747,510,25.6489,{"date":282,"open":252,"high":252,"low":277,"close":277,"change":184,"percent_change":185,"volume":283,"transactions":284,"vwap":285},"2026-09-11",69351.4864,368,25.6448,{"date":287,"open":277,"high":277,"low":288,"close":288,"change":192,"percent_change":192,"volume":289,"transactions":290,"vwap":291},"2026-09-10",25.62,68741.2796,408,25.6273,{"date":293,"open":269,"high":252,"low":17,"close":288,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-09",-0.015,-0.06,169289.503,892,25.6339,{"date":300,"open":277,"high":277,"low":301,"close":302,"change":235,"percent_change":236,"volume":303,"transactions":304,"vwap":305},"2026-09-08",25.625,25.635,95335.296186,497,25.6334,{"date":307,"open":269,"high":269,"low":288,"close":301,"change":271,"percent_change":105,"volume":308,"transactions":309,"vwap":310},"2026-09-04",77334.09368,1722,25.6249,{"date":312,"open":191,"high":313,"low":191,"close":19,"change":192,"percent_change":192,"volume":314,"transactions":315,"vwap":316},"2026-09-03",25.6286,93309.580775,1810,25.6143,{"date":318,"open":19,"high":319,"low":17,"close":19,"change":192,"percent_change":192,"volume":320,"transactions":321,"vwap":322},"2026-09-02",25.6198,100922.999,449,25.6065,{"date":324,"open":19,"high":288,"low":17,"close":19,"change":235,"percent_change":236,"volume":325,"transactions":326,"vwap":316},"2026-09-01",394565.842,1070,{"date":328,"open":229,"high":19,"low":229,"close":17,"change":271,"percent_change":105,"volume":329,"transactions":330,"vwap":331},"2026-08-31",77361.056678,505,25.5945,{"date":333,"open":229,"high":19,"low":229,"close":228,"change":334,"percent_change":-6,"volume":335,"transactions":336,"vwap":337},"2026-08-28",-0.0002,118712.331266,499,25.5858,{"date":339,"open":198,"high":340,"low":229,"close":341,"change":205,"percent_change":184,"volume":342,"transactions":343,"vwap":344},"2026-08-27",25.5962,25.5852,60044.1415,469,25.5803,{"date":346,"open":198,"high":347,"low":229,"close":198,"change":192,"percent_change":192,"volume":348,"transactions":349,"vwap":350},"2026-08-26",25.5999,94638.1508,586,25.5783,{"date":352,"open":229,"high":340,"low":18,"close":198,"change":235,"percent_change":236,"volume":353,"transactions":354,"vwap":355},"2026-08-25",104599.69475,974,25.5732,{"date":357,"open":198,"high":358,"low":359,"close":229,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-24",25.5804,25.5697,-0.08,-0.31,51592.920198,506,25.5755,{"date":366,"open":252,"high":250,"low":269,"close":252,"change":263,"percent_change":184,"volume":367,"transactions":368,"vwap":369},"2026-08-21",322292.8192,445,25.6485,{"date":371,"open":252,"high":372,"low":269,"close":373,"change":263,"percent_change":184,"volume":374,"transactions":375,"vwap":376},"2026-08-20",25.6599,25.645,75982.3572,336,25.6446,{"date":378,"open":301,"high":379,"low":301,"close":277,"change":192,"percent_change":192,"volume":380,"transactions":381,"vwap":382},"2026-08-19",25.6499,61435.0811,346,25.6417,{"date":384,"open":277,"high":277,"low":269,"close":277,"change":192,"percent_change":192,"volume":385,"transactions":386,"vwap":387},"2026-08-18",94231.7315,885,25.6333,{"date":389,"open":288,"high":250,"low":19,"close":277,"change":235,"percent_change":236,"volume":390,"transactions":391,"vwap":392},"2026-08-17",98034.158244,488,25.6281,{"date":394,"open":277,"high":277,"low":288,"close":269,"change":192,"percent_change":192,"volume":395,"transactions":396,"vwap":397},"2026-08-14",49800.0326,325,25.6305,{"date":399,"open":269,"high":379,"low":19,"close":269,"change":263,"percent_change":184,"volume":400,"transactions":401,"vwap":402},"2026-08-13",213011.54601,503,25.6351,{"date":404,"open":288,"high":277,"low":405,"close":301,"change":263,"percent_change":184,"volume":406,"transactions":407,"vwap":301},"2026-08-12",25.615,188258.2765,600,{"date":409,"open":252,"high":252,"low":17,"close":288,"change":221,"percent_change":222,"volume":410,"transactions":411,"vwap":412},"2026-08-11",83746.05265,475,25.6179,{"date":414,"open":288,"high":252,"low":17,"close":301,"change":184,"percent_change":185,"volume":415,"transactions":416,"vwap":417},"2026-08-10",92624.5299,519,25.6242,{"date":419,"open":17,"high":420,"low":229,"close":421,"change":235,"percent_change":236,"volume":422,"transactions":423,"vwap":424},"2026-08-07",25.6125,25.605,94303.22096,451,25.5975,{"date":426,"open":17,"high":19,"low":220,"close":204,"change":192,"percent_change":192,"volume":427,"transactions":428,"vwap":429},"2026-08-06",103551.837963,453,25.593,{"date":431,"open":19,"high":19,"low":18,"close":204,"change":263,"percent_change":184,"volume":432,"transactions":433,"vwap":434},"2026-08-05",94108.4951,309,25.5965,{"date":436,"open":191,"high":288,"low":18,"close":191,"change":263,"percent_change":184,"volume":437,"transactions":438,"vwap":439},"2026-08-04",95038.1824,415,25.5944,{"date":441,"open":17,"high":19,"low":229,"close":228,"change":263,"percent_change":184,"volume":442,"transactions":443,"vwap":180},"2026-08-03",143816.979486,788,{"date":445,"open":183,"high":191,"low":446,"close":198,"change":192,"percent_change":192,"volume":447,"transactions":448,"vwap":449},"2026-07-31",25.5413,167002.528,372,25.5838,{"date":451,"open":229,"high":198,"low":452,"close":198,"change":263,"percent_change":184,"volume":453,"transactions":454,"vwap":455},"2026-07-30",25.5601,118762.3827,409,25.5722,{"date":457,"open":229,"high":191,"low":18,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-29",25.575,0.0137,0.05,101905.78627,565,25.5717,{"date":465,"open":229,"high":198,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-28",25.535,25.5613,-0.0087,-0.03,144458.359383,701,25.5647,{"date":474,"open":229,"high":198,"low":183,"close":229,"change":235,"percent_change":236,"volume":475,"transactions":476,"vwap":477},"2026-07-27",89533.923676,563,25.5674,{"date":479,"open":183,"high":198,"low":242,"close":18,"change":263,"percent_change":184,"volume":480,"transactions":481,"vwap":482},"2026-07-24",315545.082026,668,25.5678,{"date":484,"open":183,"high":229,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-23",25.53,25.555,0.025,0.1,86318.784724,438,25.5503,{"date":493,"open":18,"high":18,"low":485,"close":485,"change":20,"percent_change":21,"volume":494,"transactions":495,"vwap":496},"2026-07-22",83916.223148,496,25.5478,{"date":498,"open":183,"high":252,"low":242,"close":242,"change":192,"percent_change":192,"volume":499,"transactions":500,"vwap":501},"2026-07-21",243686.1224,707,25.5698,{"date":503,"open":18,"high":198,"low":504,"close":242,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-20",25.52,-0.105,-0.41,82696.43661,521,25.5429,{"date":511,"open":277,"high":252,"low":19,"close":373,"change":487,"percent_change":488,"volume":512,"transactions":513,"vwap":514},"2026-07-17",112527.368955,520,25.6372,{"date":516,"open":269,"high":277,"low":19,"close":288,"change":294,"percent_change":295,"volume":517,"transactions":518,"vwap":519},"2026-07-16",57282.62558,1201,25.626,{"date":521,"open":269,"high":522,"low":288,"close":302,"change":263,"percent_change":184,"volume":523,"transactions":524,"vwap":525},"2026-07-15",25.6453,55045.8652,907,25.632,{"date":527,"open":269,"high":277,"low":17,"close":269,"change":192,"percent_change":192,"volume":528,"transactions":529,"vwap":530},"2026-07-14",115826.4122,946,25.6268,{"date":532,"open":288,"high":269,"low":19,"close":269,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-13",0.017,0.07,63177.858,489,25.6218,{"date":539,"open":19,"high":288,"low":540,"close":541,"change":542,"percent_change":235,"volume":543,"transactions":9,"vwap":541},"2026-07-10",25.587,25.613,0.003,77900,{"date":545,"open":17,"high":19,"low":191,"close":19,"change":235,"percent_change":236,"volume":546,"transactions":9,"vwap":19},"2026-07-09",74000,{"date":548,"open":19,"high":19,"low":191,"close":17,"change":192,"percent_change":192,"volume":549,"transactions":9,"vwap":17},"2026-07-08",132100,{"date":551,"open":19,"high":288,"low":198,"close":17,"change":221,"percent_change":222,"volume":552,"transactions":9,"vwap":17},"2026-07-07",129300,{"date":554,"open":19,"high":19,"low":198,"close":421,"change":294,"percent_change":295,"volume":555,"transactions":9,"vwap":421},"2026-07-06",95900,{"date":557,"open":191,"high":288,"low":198,"close":288,"change":236,"percent_change":558,"volume":559,"transactions":9,"vwap":288},"2026-07-02",0.16,78400,{"date":561,"open":198,"high":191,"low":183,"close":198,"change":192,"percent_change":192,"volume":562,"transactions":9,"vwap":198},"2026-07-01",97700,{"date":564,"open":198,"high":17,"low":18,"close":198,"change":20,"percent_change":21,"volume":565,"transactions":9,"vwap":198},"2026-06-30",89600,{"date":567,"open":191,"high":17,"low":568,"close":191,"change":235,"percent_change":236,"volume":569,"transactions":9,"vwap":191},"2026-06-29",25.552,88700,{"date":571,"open":229,"high":198,"low":18,"close":198,"change":263,"percent_change":184,"volume":572,"transactions":9,"vwap":198},"2026-06-26",106400,{"date":574,"open":228,"high":228,"low":229,"close":458,"change":192,"percent_change":192,"volume":575,"transactions":9,"vwap":458},"2026-06-25",104400,{"date":577,"open":191,"high":191,"low":578,"close":458,"change":184,"percent_change":185,"volume":579,"transactions":9,"vwap":458},"2026-06-24",25.556,105200,{"date":581,"open":485,"high":18,"low":582,"close":486,"change":221,"percent_change":222,"volume":583,"transactions":9,"vwap":486},"2026-06-23",25.51,95700,{"date":585,"open":18,"high":191,"low":586,"close":18,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":18},"2026-06-22",25.536,-0.095,-0.37,117400,{"date":591,"open":23,"high":23,"low":19,"close":270,"change":235,"percent_change":236,"volume":592,"transactions":9,"vwap":270},"2026-06-18",114600,{"date":594,"open":252,"high":595,"low":269,"close":373,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":373},"2026-06-17",25.68,-0.025,-0.1,111300,{"date":600,"open":269,"high":601,"low":17,"close":251,"change":105,"percent_change":602,"volume":603,"transactions":9,"vwap":251},"2026-06-16",25.69,0.23,395600,{"date":605,"open":269,"high":606,"low":17,"close":19,"change":469,"percent_change":607,"volume":608,"transactions":9,"vwap":19},"2026-06-15",25.653,-0.12,83100,{"date":610,"open":17,"high":252,"low":191,"close":277,"change":21,"percent_change":611,"volume":612,"transactions":9,"vwap":277},"2026-06-12",-0.16,218700,{"date":614,"open":198,"high":595,"low":198,"close":595,"change":534,"percent_change":615,"volume":616,"transactions":9,"vwap":595},"2026-06-11",0.27,422500,{"date":618,"open":19,"high":288,"low":191,"close":19,"change":221,"percent_change":222,"volume":619,"transactions":9,"vwap":19},"2026-06-10",214100,{"date":621,"open":17,"high":288,"low":204,"close":405,"change":221,"percent_change":222,"volume":622,"transactions":9,"vwap":405},"2026-06-09",95400,{"date":624,"open":198,"high":288,"low":198,"close":288,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":288},"2026-06-08",0.03,0.12,102600,{"date":629,"open":198,"high":17,"low":198,"close":191,"change":294,"percent_change":295,"volume":630,"transactions":9,"vwap":191},"2026-06-05",95100,{"date":632,"open":17,"high":288,"low":191,"close":421,"change":271,"percent_change":105,"volume":592,"transactions":9,"vwap":421},"2026-06-04",{"date":634,"open":191,"high":17,"low":198,"close":191,"change":235,"percent_change":236,"volume":635,"transactions":9,"vwap":191},"2026-06-03",127200,{"date":637,"open":191,"high":191,"low":229,"close":198,"change":221,"percent_change":222,"volume":638,"transactions":9,"vwap":198},"2026-06-02",230200,{"date":640,"open":18,"high":191,"low":18,"close":228,"change":184,"percent_change":185,"volume":641,"transactions":9,"vwap":228},"2026-06-01",52500,{"date":643,"open":242,"high":229,"low":242,"close":220,"change":263,"percent_change":184,"volume":644,"transactions":9,"vwap":220},"2026-05-29",46000,{"date":646,"open":229,"high":198,"low":242,"close":18,"change":20,"percent_change":21,"volume":647,"transactions":9,"vwap":18},"2026-05-28",105000,{"date":649,"open":242,"high":229,"low":466,"close":229,"change":235,"percent_change":236,"volume":650,"transactions":9,"vwap":229},"2026-05-27",60800,{"date":652,"open":242,"high":18,"low":242,"close":18,"change":105,"percent_change":653,"volume":654,"transactions":9,"vwap":18},"2026-05-26",0.24,70700,{"date":656,"open":242,"high":183,"low":657,"close":657,"change":222,"percent_change":360,"volume":658,"transactions":9,"vwap":657},"2026-05-22",25.5,74800,{"date":660,"open":242,"high":568,"low":504,"close":504,"change":222,"percent_change":360,"volume":661,"transactions":9,"vwap":504},"2026-05-21",59900,{"date":663,"open":242,"high":242,"low":582,"close":242,"change":271,"percent_change":105,"volume":664,"transactions":9,"vwap":242},"2026-05-20",135400,{"date":666,"open":582,"high":485,"low":582,"close":667,"change":263,"percent_change":184,"volume":668,"transactions":9,"vwap":667},"2026-05-19",25.525,98900,{"date":670,"open":657,"high":183,"low":657,"close":504,"change":360,"percent_change":361,"volume":671,"transactions":9,"vwap":504},"2026-05-18",108000,{"date":673,"open":288,"high":288,"low":204,"close":17,"change":222,"percent_change":360,"volume":562,"transactions":9,"vwap":17},"2026-05-15",{"date":675,"open":269,"high":269,"low":288,"close":288,"change":676,"percent_change":192,"volume":677,"transactions":9,"vwap":288},"2026-05-14",0.001,47400,{"date":679,"open":288,"high":288,"low":680,"close":681,"change":682,"percent_change":236,"volume":683,"transactions":9,"vwap":681},"2026-05-13",25.588,25.619,0.009,68300,{"date":685,"open":19,"high":681,"low":191,"close":19,"change":192,"percent_change":192,"volume":686,"transactions":9,"vwap":19},"2026-05-12",64200,{"date":688,"open":229,"high":19,"low":229,"close":19,"change":271,"percent_change":105,"volume":689,"transactions":9,"vwap":19},"2026-05-11",154600,{"date":691,"open":421,"high":421,"low":198,"close":204,"change":263,"percent_change":184,"volume":692,"transactions":9,"vwap":204},"2026-05-08",80900,{"date":694,"open":191,"high":17,"low":198,"close":191,"change":235,"percent_change":236,"volume":695,"transactions":9,"vwap":191},"2026-05-07",105800,{"date":697,"open":204,"high":17,"low":198,"close":198,"change":192,"percent_change":192,"volume":698,"transactions":9,"vwap":198},"2026-05-06",67600,{"date":700,"open":183,"high":198,"low":183,"close":198,"change":184,"percent_change":185,"volume":701,"transactions":9,"vwap":198},"2026-05-05",104600,{"date":703,"open":229,"high":198,"low":18,"close":18,"change":704,"percent_change":222,"volume":705,"transactions":9,"vwap":18},"2026-05-04",-0.006,311900,{"date":707,"open":229,"high":229,"low":504,"close":708,"change":709,"percent_change":184,"volume":710,"transactions":9,"vwap":708},"2026-05-01",25.566,0.006,89800,{"date":712,"open":183,"high":18,"low":713,"close":18,"change":235,"percent_change":236,"volume":714,"transactions":9,"vwap":18},"2026-04-30",25.538,99500,{"date":716,"open":485,"high":183,"low":667,"close":183,"change":236,"percent_change":558,"volume":717,"transactions":9,"vwap":183},"2026-04-29",72400,{"date":719,"open":582,"high":18,"low":720,"close":582,"change":192,"percent_change":192,"volume":721,"transactions":9,"vwap":582},"2026-04-28",25.509,150000,{"date":723,"open":582,"high":242,"low":724,"close":582,"change":221,"percent_change":222,"volume":725,"transactions":9,"vwap":582},"2026-04-27",25.47,186400,{"date":727,"open":504,"high":485,"low":582,"close":728,"change":235,"percent_change":236,"volume":729,"transactions":9,"vwap":728},"2026-04-24",25.515,80400,{"date":731,"open":657,"high":582,"low":732,"close":733,"change":294,"percent_change":295,"volume":734,"transactions":9,"vwap":733},"2026-04-23",25.49,25.505,61400,{"date":736,"open":657,"high":504,"low":737,"close":504,"change":184,"percent_change":185,"volume":738,"transactions":9,"vwap":504},"2026-04-22",25.499,109600,{"date":740,"open":732,"high":657,"low":741,"close":657,"change":235,"percent_change":236,"volume":742,"transactions":9,"vwap":657},"2026-04-21",25.48,109900,{"date":744,"open":582,"high":745,"low":732,"close":732,"change":597,"percent_change":746,"volume":747,"transactions":9,"vwap":732},"2026-04-20",25.531,-0.39,77400,{"date":749,"open":198,"high":17,"low":750,"close":191,"change":625,"percent_change":626,"volume":751,"transactions":9,"vwap":191},"2026-04-17",25.561,123200,{"date":753,"open":183,"high":18,"low":466,"close":18,"change":487,"percent_change":488,"volume":754,"transactions":9,"vwap":18},"2026-04-16",83700,{"date":756,"open":183,"high":183,"low":504,"close":466,"change":221,"percent_change":222,"volume":757,"transactions":9,"vwap":466},"2026-04-15",204900,{"date":759,"open":183,"high":183,"low":504,"close":242,"change":184,"percent_change":185,"volume":760,"transactions":9,"vwap":242},"2026-04-14",134100,{"date":762,"open":582,"high":183,"low":582,"close":504,"change":263,"percent_change":184,"volume":763,"transactions":9,"vwap":504},"2026-04-13",195300,{"date":765,"open":183,"high":183,"low":766,"close":728,"change":294,"percent_change":295,"volume":767,"transactions":9,"vwap":728},"2026-04-10",25.494,211800,{"date":769,"open":242,"high":242,"low":504,"close":485,"change":770,"percent_change":469,"volume":771,"transactions":9,"vwap":485},"2026-04-09",-0.007,116400,{"date":773,"open":242,"high":242,"low":582,"close":774,"change":775,"percent_change":20,"volume":776,"transactions":9,"vwap":774},"2026-04-08",25.537,-0.003,86800,{"date":778,"open":657,"high":242,"low":657,"close":242,"change":271,"percent_change":105,"volume":779,"transactions":9,"vwap":242},"2026-04-07",101400,{"date":781,"open":485,"high":782,"low":504,"close":667,"change":487,"percent_change":488,"volume":783,"transactions":9,"vwap":667},"2026-04-06",25.543,94600,{"date":785,"open":504,"high":586,"low":657,"close":657,"change":294,"percent_change":295,"volume":589,"transactions":9,"vwap":657},"2026-04-02",{"date":787,"open":504,"high":788,"low":657,"close":728,"change":263,"percent_change":184,"volume":789,"transactions":9,"vwap":728},"2026-04-01",25.524,172500,{"date":791,"open":582,"high":792,"low":793,"close":582,"change":625,"percent_change":626,"volume":794,"transactions":9,"vwap":582},"2026-03-31",25.519,25.485,139800,{"date":796,"open":724,"high":657,"low":797,"close":741,"change":221,"percent_change":222,"volume":798,"transactions":9,"vwap":741},"2026-03-30",25.43,81800,{"date":800,"open":504,"high":242,"low":801,"close":793,"change":271,"percent_change":105,"volume":802,"transactions":9,"vwap":793},"2026-03-27",25.465,81300,{"date":804,"open":732,"high":732,"low":724,"close":724,"change":222,"percent_change":360,"volume":805,"transactions":9,"vwap":724},"2026-03-26",87200,{"date":807,"open":741,"high":733,"low":724,"close":732,"change":271,"percent_change":105,"volume":808,"transactions":9,"vwap":732},"2026-03-25",229000,{"date":810,"open":741,"high":741,"low":724,"close":811,"change":221,"percent_change":222,"volume":812,"transactions":9,"vwap":811},"2026-03-24",25.475,214700,{"date":814,"open":657,"high":815,"low":816,"close":741,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":741},"2026-03-23",25.529,25.46,-0.085,-0.33,159400,{"date":821,"open":18,"high":229,"low":485,"close":220,"change":235,"percent_change":236,"volume":822,"transactions":9,"vwap":220},"2026-03-20",75300,{"date":824,"open":504,"high":229,"low":504,"close":486,"change":487,"percent_change":488,"volume":825,"transactions":9,"vwap":486},"2026-03-19",152100,{"date":827,"open":18,"high":18,"low":582,"close":485,"change":596,"percent_change":597,"volume":828,"transactions":9,"vwap":485},"2026-03-18",109800,{"date":830,"open":582,"high":191,"low":582,"close":486,"change":487,"percent_change":488,"volume":831,"transactions":9,"vwap":486},"2026-03-17",342100,{"date":833,"open":732,"high":18,"low":741,"close":485,"change":487,"percent_change":488,"volume":834,"transactions":9,"vwap":485},"2026-03-16",156400,{"date":836,"open":485,"high":242,"low":733,"close":733,"change":294,"percent_change":295,"volume":837,"transactions":9,"vwap":733},"2026-03-13",237100,{"date":839,"open":466,"high":466,"low":582,"close":504,"change":235,"percent_change":236,"volume":840,"transactions":9,"vwap":504},"2026-03-12",111600,{"date":842,"open":485,"high":242,"low":582,"close":582,"change":221,"percent_change":222,"volume":843,"transactions":9,"vwap":582},"2026-03-11",167400,{"date":845,"open":504,"high":242,"low":846,"close":728,"change":184,"percent_change":185,"volume":847,"transactions":9,"vwap":728},"2026-03-10",25.495,557000,{"date":849,"open":741,"high":504,"low":816,"close":846,"change":221,"percent_change":222,"volume":850,"transactions":9,"vwap":846},"2026-03-09",623700,{"date":852,"open":24,"high":504,"low":24,"close":657,"change":221,"percent_change":222,"volume":853,"transactions":9,"vwap":657},"2026-03-06",135600,{"date":855,"open":657,"high":485,"low":732,"close":733,"change":235,"percent_change":236,"volume":856,"transactions":9,"vwap":733},"2026-03-05",160700,{"date":858,"open":657,"high":504,"low":724,"close":846,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":846},"2026-03-04",-0.035,-0.14,312100,{"date":863,"open":741,"high":242,"low":864,"close":485,"change":222,"percent_change":360,"volume":865,"transactions":9,"vwap":485},"2026-03-03",25.45,116300,{"date":867,"open":657,"high":868,"low":657,"close":183,"change":222,"percent_change":360,"volume":869,"transactions":9,"vwap":183},"2026-03-02",25.551,50500,{"date":871,"open":191,"high":191,"low":466,"close":229,"change":235,"percent_change":236,"volume":872,"transactions":9,"vwap":229},"2026-02-27",111100,{"date":874,"open":198,"high":198,"low":242,"close":18,"change":184,"percent_change":185,"volume":875,"transactions":9,"vwap":18},"2026-02-26",194700,{"date":877,"open":485,"high":18,"low":485,"close":242,"change":20,"percent_change":21,"volume":878,"transactions":9,"vwap":242},"2026-02-25",115400,{"date":880,"open":183,"high":229,"low":485,"close":183,"change":236,"percent_change":558,"volume":881,"transactions":9,"vwap":183},"2026-02-24",266200,{"date":883,"open":504,"high":18,"low":582,"close":582,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":582},"2026-02-23",-0.145,-0.57,185400,{"date":888,"open":270,"high":250,"low":889,"close":270,"change":263,"percent_change":184,"volume":890,"transactions":9,"vwap":270},"2026-02-20",25.641,26600,{"date":892,"open":269,"high":252,"low":301,"close":252,"change":184,"percent_change":185,"volume":893,"transactions":9,"vwap":252},"2026-02-19",246900,{"date":895,"open":270,"high":270,"low":269,"close":269,"change":20,"percent_change":21,"volume":654,"transactions":9,"vwap":269},"2026-02-18",{"date":897,"open":19,"high":252,"low":19,"close":277,"change":192,"percent_change":192,"volume":898,"transactions":9,"vwap":277},"2026-02-17",91900,{"date":900,"open":269,"high":277,"low":288,"close":277,"change":271,"percent_change":105,"volume":671,"transactions":9,"vwap":277},"2026-02-13",{"date":902,"open":288,"high":269,"low":17,"close":301,"change":192,"percent_change":192,"volume":903,"transactions":9,"vwap":301},"2026-02-12",401900,{"date":905,"open":269,"high":269,"low":19,"close":301,"change":263,"percent_change":184,"volume":906,"transactions":9,"vwap":301},"2026-02-11",247400,{"date":908,"open":269,"high":252,"low":19,"close":288,"change":192,"percent_change":192,"volume":909,"transactions":9,"vwap":288},"2026-02-10",349100,{"date":911,"open":17,"high":301,"low":17,"close":288,"change":625,"percent_change":626,"volume":912,"transactions":9,"vwap":288},"2026-02-09",249400,{"date":914,"open":198,"high":17,"low":229,"close":191,"change":625,"percent_change":626,"volume":915,"transactions":9,"vwap":191},"2026-02-06",301200,{"date":917,"open":198,"high":228,"low":18,"close":18,"change":235,"percent_change":236,"volume":918,"transactions":9,"vwap":18},"2026-02-05",73300,{"date":920,"open":921,"high":198,"low":921,"close":183,"change":192,"percent_change":192,"volume":922,"transactions":9,"vwap":183},"2026-02-04",25.545,72100,{"date":924,"open":18,"high":458,"low":183,"close":183,"change":20,"percent_change":21,"volume":925,"transactions":9,"vwap":183},"2026-02-03",97300,{"date":927,"open":18,"high":288,"low":18,"close":18,"change":20,"percent_change":21,"volume":622,"transactions":9,"vwap":18},"2026-02-02",{"date":929,"open":198,"high":191,"low":18,"close":229,"change":235,"percent_change":236,"volume":930,"transactions":9,"vwap":229},"2026-01-30",201500,{"date":932,"open":229,"high":229,"low":921,"close":18,"change":263,"percent_change":184,"volume":933,"transactions":9,"vwap":18},"2026-01-29",75500,{"date":935,"open":242,"high":198,"low":242,"close":486,"change":271,"percent_change":105,"volume":936,"transactions":9,"vwap":486},"2026-01-28",73800,{"date":938,"open":485,"high":220,"low":485,"close":242,"change":20,"percent_change":21,"volume":939,"transactions":9,"vwap":242},"2026-01-27",108300,{"date":941,"open":486,"high":18,"low":485,"close":183,"change":263,"percent_change":184,"volume":942,"transactions":9,"vwap":183},"2026-01-26",102800,{"date":944,"open":18,"high":18,"low":485,"close":921,"change":263,"percent_change":184,"volume":945,"transactions":9,"vwap":921},"2026-01-23",75900,{"date":947,"open":183,"high":183,"low":948,"close":242,"change":184,"percent_change":185,"volume":949,"transactions":9,"vwap":242},"2026-01-22",25.511,66000,{"date":951,"open":732,"high":485,"low":732,"close":504,"change":184,"percent_change":185,"volume":952,"transactions":9,"vwap":504},"2026-01-21",134300,{"date":954,"open":657,"high":18,"low":657,"close":657,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":657},"2026-01-20",-0.11,-0.43,163200,{"date":959,"open":191,"high":19,"low":191,"close":19,"change":625,"percent_change":626,"volume":960,"transactions":9,"vwap":19},"2026-01-16",121700,{"date":962,"open":229,"high":421,"low":229,"close":198,"change":222,"percent_change":360,"volume":963,"transactions":9,"vwap":198},"2026-01-15",101200,{"date":965,"open":405,"high":405,"low":229,"close":17,"change":20,"percent_change":21,"volume":966,"transactions":9,"vwap":17},"2026-01-14",118500,{"date":968,"open":288,"high":288,"low":969,"close":19,"change":625,"percent_change":626,"volume":970,"transactions":9,"vwap":19},"2026-01-13",25.571,87800,{"date":972,"open":19,"high":19,"low":229,"close":198,"change":21,"percent_change":611,"volume":973,"transactions":9,"vwap":198},"2026-01-12",1533800,{"date":975,"open":19,"high":288,"low":191,"close":288,"change":625,"percent_change":626,"volume":976,"transactions":9,"vwap":288},"2026-01-09",108700,{"date":978,"open":191,"high":191,"low":229,"close":191,"change":192,"percent_change":192,"volume":979,"transactions":9,"vwap":191},"2026-01-08",114000,{"date":981,"open":191,"high":191,"low":229,"close":191,"change":235,"percent_change":236,"volume":982,"transactions":9,"vwap":191},"2026-01-07",74900,{"date":984,"open":198,"high":198,"low":18,"close":198,"change":625,"percent_change":626,"volume":985,"transactions":9,"vwap":198},"2026-01-06",76200,{"date":987,"open":18,"high":229,"low":183,"close":183,"change":20,"percent_change":21,"volume":988,"transactions":9,"vwap":183},"2026-01-05",66900,{"date":990,"open":183,"high":229,"low":183,"close":18,"change":235,"percent_change":236,"volume":991,"transactions":9,"vwap":18},"2026-01-02",56600,{"date":993,"open":18,"high":18,"low":242,"close":183,"change":263,"percent_change":184,"volume":994,"transactions":9,"vwap":183},"2025-12-31",65600,{"date":996,"open":18,"high":18,"low":242,"close":921,"change":192,"percent_change":192,"volume":997,"transactions":9,"vwap":921},"2025-12-30",55200,{"date":999,"open":242,"high":18,"low":242,"close":921,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":921},"2025-12-29",0.065,0.26,68800,{"date":1004,"open":183,"high":183,"low":741,"close":741,"change":21,"percent_change":611,"volume":1005,"transactions":9,"vwap":741},"2025-12-26",68700,{"date":1007,"open":485,"high":485,"low":582,"close":504,"change":704,"percent_change":222,"volume":1008,"transactions":9,"vwap":504},"2025-12-24",42800,{"date":1010,"open":242,"high":242,"low":582,"close":1011,"change":676,"percent_change":192,"volume":1012,"transactions":9,"vwap":1011},"2025-12-23",25.526,111500,{"date":1014,"open":277,"high":277,"low":504,"close":667,"change":597,"percent_change":746,"volume":1015,"transactions":9,"vwap":667},"2025-12-22",129000,{"date":1017,"open":269,"high":269,"low":405,"close":301,"change":235,"percent_change":236,"volume":1018,"transactions":9,"vwap":301},"2025-12-19",70100,{"date":1020,"open":288,"high":1021,"low":19,"close":405,"change":263,"percent_change":184,"volume":1022,"transactions":9,"vwap":405},"2025-12-18",25.627,84200,{"date":1024,"open":19,"high":288,"low":17,"close":19,"change":263,"percent_change":184,"volume":1025,"transactions":9,"vwap":19},"2025-12-17",63000,{"date":1027,"open":19,"high":19,"low":229,"close":421,"change":192,"percent_change":192,"volume":1028,"transactions":9,"vwap":421},"2025-12-16",144800,{"date":1030,"open":288,"high":288,"low":17,"close":421,"change":235,"percent_change":236,"volume":1031,"transactions":9,"vwap":421},"2025-12-15",71600,{"date":1033,"open":17,"high":17,"low":191,"close":204,"change":192,"percent_change":192,"volume":1034,"transactions":9,"vwap":204},"2025-12-12",115800,{"date":1036,"open":19,"high":19,"low":1037,"close":204,"change":192,"percent_change":192,"volume":1038,"transactions":9,"vwap":204},"2025-12-11",25.589,169100,{"date":1040,"open":17,"high":17,"low":458,"close":204,"change":487,"percent_change":488,"volume":1041,"transactions":9,"vwap":204},"2025-12-10",157700,{"date":1043,"open":17,"high":17,"low":18,"close":229,"change":235,"percent_change":236,"volume":1044,"transactions":9,"vwap":229},"2025-12-09",285200,{"date":1046,"open":17,"high":17,"low":18,"close":18,"change":294,"percent_change":295,"volume":1047,"transactions":9,"vwap":18},"2025-12-08",115100,{"date":1049,"open":191,"high":191,"low":183,"close":458,"change":487,"percent_change":488,"volume":1050,"transactions":9,"vwap":458},"2025-12-05",854400,{"date":1052,"open":183,"high":229,"low":183,"close":183,"change":192,"percent_change":192,"volume":1053,"transactions":9,"vwap":183},"2025-12-04",91000,{"date":1055,"open":18,"high":198,"low":183,"close":183,"change":20,"percent_change":21,"volume":622,"transactions":9,"vwap":183},"2025-12-03",{"date":1057,"open":183,"high":229,"low":183,"close":18,"change":20,"percent_change":21,"volume":1058,"transactions":9,"vwap":18},"2025-12-02",57800,{"date":1060,"open":229,"high":198,"low":242,"close":229,"change":184,"percent_change":185,"volume":985,"transactions":9,"vwap":229},"2025-12-01",{"date":1062,"open":198,"high":198,"low":242,"close":183,"change":235,"percent_change":236,"volume":1063,"transactions":9,"vwap":183},"2025-11-28",49500,{"date":1065,"open":183,"high":183,"low":485,"close":242,"change":192,"percent_change":192,"volume":1066,"transactions":9,"vwap":242},"2025-11-26",82000,{"date":1068,"open":485,"high":229,"low":485,"close":242,"change":469,"percent_change":607,"volume":1069,"transactions":9,"vwap":242},"2025-11-25",96800,{"date":1071,"open":229,"high":229,"low":485,"close":229,"change":360,"percent_change":361,"volume":630,"transactions":9,"vwap":229},"2025-11-24",{"date":1073,"open":251,"high":251,"low":252,"close":252,"change":221,"percent_change":222,"volume":1074,"transactions":9,"vwap":252},"2025-11-21",153800,{"date":1076,"open":1077,"high":1077,"low":252,"close":270,"change":192,"percent_change":192,"volume":1078,"transactions":9,"vwap":270},"2025-11-20",25.675,84600,{"date":1080,"open":595,"high":595,"low":252,"close":270,"change":221,"percent_change":222,"volume":1081,"transactions":9,"vwap":270},"2025-11-19",233900,{"date":1083,"open":601,"high":601,"low":1084,"close":250,"change":235,"percent_change":236,"volume":1085,"transactions":9,"vwap":250},"2025-11-18",25.642,90600,{"date":1087,"open":252,"high":250,"low":269,"close":252,"change":20,"percent_change":21,"volume":1088,"transactions":9,"vwap":252},"2025-11-17",109700,{"date":1090,"open":250,"high":250,"low":1091,"close":250,"change":625,"percent_change":626,"volume":805,"transactions":9,"vwap":250},"2025-11-14",25.629,{"date":1093,"open":277,"high":277,"low":288,"close":269,"change":192,"percent_change":192,"volume":1094,"transactions":9,"vwap":269},"2025-11-13",64900,{"date":1096,"open":17,"high":269,"low":17,"close":269,"change":235,"percent_change":236,"volume":1097,"transactions":9,"vwap":269},"2025-11-12",65100,{"date":1099,"open":277,"high":277,"low":19,"close":288,"change":221,"percent_change":222,"volume":1100,"transactions":9,"vwap":288},"2025-11-11",80800,{"date":1102,"open":269,"high":269,"low":19,"close":301,"change":235,"percent_change":236,"volume":1103,"transactions":9,"vwap":301},"2025-11-10",116200,{"date":1105,"open":288,"high":288,"low":198,"close":405,"change":235,"percent_change":236,"volume":658,"transactions":9,"vwap":405},"2025-11-07",{"date":1107,"open":17,"high":19,"low":1108,"close":421,"change":294,"percent_change":295,"volume":1109,"transactions":9,"vwap":421},"2025-11-06",25.583,115500,{"date":1111,"open":288,"high":288,"low":198,"close":288,"change":235,"percent_change":236,"volume":555,"transactions":9,"vwap":288},"2025-11-05",{"date":1113,"open":17,"high":19,"low":750,"close":19,"change":625,"percent_change":626,"volume":1114,"transactions":9,"vwap":19},"2025-11-04",91600,{"date":1116,"open":17,"high":19,"low":1117,"close":198,"change":221,"percent_change":222,"volume":1118,"transactions":9,"vwap":198},"2025-11-03",25.569,60300,{"date":1120,"open":17,"high":17,"low":458,"close":228,"change":235,"percent_change":236,"volume":1121,"transactions":9,"vwap":228},"2025-10-31",132700,{"date":1123,"open":18,"high":198,"low":18,"close":458,"change":235,"percent_change":236,"volume":1124,"transactions":9,"vwap":458},"2025-10-30",43500,{"date":1126,"open":198,"high":198,"low":18,"close":220,"change":235,"percent_change":236,"volume":1127,"transactions":9,"vwap":220},"2025-10-29",66500,{"date":1129,"open":229,"high":229,"low":183,"close":486,"change":263,"percent_change":184,"volume":988,"transactions":9,"vwap":486},"2025-10-28",{"date":1131,"open":18,"high":18,"low":242,"close":183,"change":221,"percent_change":222,"volume":1058,"transactions":9,"vwap":183},"2025-10-27",{"date":1133,"open":198,"high":198,"low":1134,"close":486,"change":294,"percent_change":295,"volume":970,"transactions":9,"vwap":486},"2025-10-24",25.542,{"date":1136,"open":198,"high":198,"low":242,"close":229,"change":487,"percent_change":488,"volume":1137,"transactions":9,"vwap":229},"2025-10-23",76700,{"date":1139,"open":183,"high":183,"low":1140,"close":921,"change":184,"percent_change":185,"volume":1141,"transactions":9,"vwap":921},"2025-10-22",25.533,31400,{"date":1143,"open":485,"high":485,"low":732,"close":667,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":667},"2025-10-21",-0.019,-0.07,593900,{"date":1148,"open":242,"high":18,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2025-10-20",25.521,25.544,-0.126,-0.49,97400,{"date":1155,"open":277,"high":251,"low":19,"close":251,"change":487,"percent_change":488,"volume":1153,"transactions":9,"vwap":251},"2025-10-17",{"date":1157,"open":252,"high":252,"low":19,"close":373,"change":184,"percent_change":185,"volume":1158,"transactions":9,"vwap":373},"2025-10-16",107800,{"date":1160,"open":277,"high":252,"low":288,"close":301,"change":859,"percent_change":860,"volume":1161,"transactions":9,"vwap":301},"2025-10-15",207000,{"date":1163,"open":19,"high":1164,"low":19,"close":250,"change":235,"percent_change":236,"volume":1165,"transactions":9,"vwap":250},"2025-10-14",25.688,66700,{"date":1167,"open":251,"high":251,"low":269,"close":252,"change":533,"percent_change":534,"volume":1168,"transactions":9,"vwap":252},"2025-10-13",72900,{"date":1170,"open":250,"high":250,"low":269,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2025-10-10",25.633,-0.014,-0.05,62900,{"date":1176,"open":277,"high":252,"low":288,"close":1177,"change":775,"percent_change":20,"volume":1178,"transactions":9,"vwap":1177},"2025-10-09",25.647,43700,{"date":1180,"open":601,"high":601,"low":288,"close":252,"change":236,"percent_change":558,"volume":717,"transactions":9,"vwap":252},"2025-10-08",{"date":1182,"open":19,"high":269,"low":19,"close":19,"change":20,"percent_change":21,"volume":1183,"transactions":9,"vwap":19},"2025-10-07",58600,{"date":1185,"open":269,"high":269,"low":19,"close":288,"change":184,"percent_change":185,"volume":1186,"transactions":9,"vwap":288},"2025-10-06",43400,{"date":1188,"open":288,"high":277,"low":191,"close":17,"change":192,"percent_change":192,"volume":1189,"transactions":9,"vwap":17},"2025-10-03",99800,{"date":1191,"open":19,"high":19,"low":198,"close":17,"change":192,"percent_change":192,"volume":1192,"transactions":9,"vwap":17},"2025-10-02",79800,{"date":1194,"open":19,"high":19,"low":229,"close":17,"change":20,"percent_change":21,"volume":1195,"transactions":9,"vwap":17},"2025-10-01",75000,{"date":1197,"open":17,"high":19,"low":229,"close":19,"change":236,"percent_change":558,"volume":1198,"transactions":9,"vwap":19},"2025-09-30",87000,{"date":1200,"open":17,"high":17,"low":229,"close":229,"change":469,"percent_change":607,"volume":1201,"transactions":9,"vwap":229},"2025-09-29",71000,{"date":1203,"open":288,"high":288,"low":229,"close":17,"change":235,"percent_change":236,"volume":1204,"transactions":9,"vwap":17},"2025-09-26",53400,{"date":1206,"open":191,"high":17,"low":18,"close":191,"change":487,"percent_change":488,"volume":1207,"transactions":9,"vwap":191},"2025-09-25",119900,{"date":1209,"open":19,"high":19,"low":18,"close":220,"change":235,"percent_change":236,"volume":1210,"transactions":9,"vwap":220},"2025-09-24",59500,{"date":1212,"open":485,"high":198,"low":485,"close":486,"change":20,"percent_change":21,"volume":1213,"transactions":9,"vwap":486},"2025-09-23",59800,{"date":1215,"open":19,"high":19,"low":504,"close":220,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":220},"2025-09-22",-0.13,-0.51,118800,{"date":1220,"open":595,"high":1221,"low":251,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2025-09-19",25.696,25.695,0.045,0.18,94700,{"date":1227,"open":251,"high":251,"low":252,"close":252,"change":294,"percent_change":295,"volume":1228,"transactions":9,"vwap":252},"2025-09-18",55300,{"date":1230,"open":601,"high":601,"low":250,"close":1231,"change":235,"percent_change":236,"volume":1165,"transactions":9,"vwap":1231},"2025-09-17",25.665,{"date":1233,"open":251,"high":251,"low":277,"close":270,"change":859,"percent_change":860,"volume":1178,"transactions":9,"vwap":270},"2025-09-16",{"date":1235,"open":250,"high":601,"low":541,"close":601,"change":487,"percent_change":488,"volume":1236,"transactions":9,"vwap":601},"2025-09-15",860900,{"date":1238,"open":251,"high":251,"low":252,"close":1231,"change":263,"percent_change":184,"volume":1239,"transactions":9,"vwap":1231},"2025-09-12",57300,{"date":1241,"open":252,"high":601,"low":19,"close":250,"change":235,"percent_change":236,"volume":1242,"transactions":9,"vwap":250},"2025-09-11",86100,{"date":1244,"open":601,"high":601,"low":19,"close":252,"change":192,"percent_change":192,"volume":1245,"transactions":9,"vwap":252},"2025-09-10",63900,{"date":1247,"open":250,"high":595,"low":19,"close":252,"change":235,"percent_change":236,"volume":1248,"transactions":9,"vwap":252},"2025-09-09",59400,{"date":1250,"open":250,"high":250,"low":19,"close":277,"change":235,"percent_change":236,"volume":966,"transactions":9,"vwap":277},"2025-09-08",{"date":1252,"open":269,"high":269,"low":198,"close":269,"change":625,"percent_change":626,"volume":1253,"transactions":9,"vwap":269},"2025-09-05",81900,{"date":1255,"open":269,"high":1256,"low":1257,"close":17,"change":222,"percent_change":360,"volume":1258,"transactions":9,"vwap":17},"2025-09-04",25.659,25.586,123000,{"date":1260,"open":250,"high":250,"low":198,"close":288,"change":236,"percent_change":558,"volume":1261,"transactions":9,"vwap":288},"2025-09-03",79700,{"date":1263,"open":242,"high":277,"low":485,"close":198,"change":469,"percent_change":607,"volume":1264,"transactions":9,"vwap":198},"2025-09-02",100900,{"date":1266,"open":269,"high":1267,"low":17,"close":19,"change":235,"percent_change":236,"volume":1005,"transactions":9,"vwap":19},"2025-08-29",25.636,{"date":1269,"open":17,"high":269,"low":229,"close":17,"change":192,"percent_change":192,"volume":1270,"transactions":9,"vwap":17},"2025-08-28",134500,{"date":1272,"open":204,"high":288,"low":229,"close":17,"change":625,"percent_change":626,"volume":1078,"transactions":9,"vwap":17},"2025-08-27",{"date":1274,"open":17,"high":1275,"low":229,"close":229,"change":20,"percent_change":21,"volume":1276,"transactions":9,"vwap":229},"2025-08-26",25.608,85700,{"date":1278,"open":229,"high":19,"low":242,"close":198,"change":192,"percent_change":192,"volume":1279,"transactions":9,"vwap":198},"2025-08-25",102500,{"date":1281,"open":19,"high":19,"low":485,"close":198,"change":185,"percent_change":1282,"volume":1283,"transactions":9,"vwap":198},"2025-08-22",0.31,77500,{"date":1285,"open":504,"high":17,"low":657,"close":657,"change":360,"percent_change":361,"volume":825,"transactions":9,"vwap":657},"2025-08-21",{"date":1287,"open":17,"high":17,"low":183,"close":198,"change":235,"percent_change":236,"volume":1288,"transactions":9,"vwap":198},"2025-08-20",63500,{"date":1290,"open":191,"high":191,"low":18,"close":229,"change":20,"percent_change":21,"volume":1291,"transactions":9,"vwap":229},"2025-08-19",75700,{"date":1293,"open":504,"high":19,"low":504,"close":198,"change":295,"percent_change":1294,"volume":1295,"transactions":9,"vwap":198},"2025-08-18",-0.23,70200,{"date":1297,"open":270,"high":1298,"low":1299,"close":277,"change":20,"percent_change":21,"volume":1300,"transactions":9,"vwap":277},"2025-08-15",25.684,25.618,98300,{"date":1302,"open":595,"high":601,"low":19,"close":252,"change":192,"percent_change":192,"volume":1127,"transactions":9,"vwap":252},"2025-08-14",{"date":1304,"open":252,"high":251,"low":19,"close":252,"change":184,"percent_change":185,"volume":1305,"transactions":9,"vwap":252},"2025-08-13",46700,{"date":1307,"open":17,"high":1308,"low":17,"close":269,"change":487,"percent_change":488,"volume":1174,"transactions":9,"vwap":269},"2025-08-12",25.639,{"date":1310,"open":269,"high":277,"low":191,"close":421,"change":596,"percent_change":597,"volume":1311,"transactions":9,"vwap":421},"2025-08-11",40100,{"date":1313,"open":277,"high":277,"low":191,"close":269,"change":235,"percent_change":236,"volume":543,"transactions":9,"vwap":269},"2025-08-08",{"date":1315,"open":277,"high":277,"low":191,"close":288,"change":235,"percent_change":236,"volume":1316,"transactions":9,"vwap":288},"2025-08-07",85000,{"date":1318,"open":19,"high":1319,"low":1320,"close":19,"change":460,"percent_change":1321,"volume":898,"transactions":9,"vwap":19},"2025-08-06",25.624,25.581,0.2,{"date":1323,"open":18,"high":288,"low":242,"close":18,"change":192,"percent_change":192,"volume":1324,"transactions":9,"vwap":18},"2025-08-05",44300,{"date":1326,"open":229,"high":1021,"low":242,"close":18,"change":236,"percent_change":558,"volume":1327,"transactions":9,"vwap":18},"2025-08-04",58800,{"date":1329,"open":242,"high":1299,"low":504,"close":504,"change":1173,"percent_change":1330,"volume":1002,"transactions":9,"vwap":504},"2025-08-01",-0.2,{"date":1332,"open":17,"high":288,"low":229,"close":229,"change":469,"percent_change":607,"volume":1333,"transactions":9,"vwap":229},"2025-07-31",31900,{"date":1335,"open":198,"high":269,"low":198,"close":17,"change":20,"percent_change":21,"volume":622,"transactions":9,"vwap":17},"2025-07-30",{"date":1337,"open":19,"high":288,"low":17,"close":19,"change":487,"percent_change":488,"volume":1338,"transactions":9,"vwap":19},"2025-07-29",62000,{"date":1340,"open":198,"high":17,"low":183,"close":228,"change":294,"percent_change":295,"volume":1341,"transactions":9,"vwap":228},"2025-07-28",50400,{"date":1343,"open":19,"high":1344,"low":486,"close":17,"change":487,"percent_change":488,"volume":1165,"transactions":9,"vwap":17},"2025-07-25",25.617,{"date":1346,"open":17,"high":17,"low":1347,"close":458,"change":1348,"percent_change":20,"volume":658,"transactions":9,"vwap":458},"2025-07-24",25.553,-0.002,{"date":1350,"open":504,"high":288,"low":504,"close":1351,"change":533,"percent_change":534,"volume":1311,"transactions":9,"vwap":1351},"2025-07-23",25.577,{"date":1353,"open":485,"high":1354,"low":504,"close":18,"change":625,"percent_change":626,"volume":936,"transactions":9,"vwap":18},"2025-07-22",25.567,{"date":1356,"open":504,"high":1357,"low":504,"close":485,"change":360,"percent_change":361,"volume":1358,"transactions":9,"vwap":485},"2025-07-21",25.599,74300,{"date":1360,"open":183,"high":251,"low":183,"close":19,"change":21,"percent_change":611,"volume":1361,"transactions":9,"vwap":19},"2025-07-18",57700,{"date":1363,"open":1364,"high":250,"low":17,"close":252,"change":294,"percent_change":295,"volume":1365,"transactions":9,"vwap":252},"2025-07-17",25.646,55600,{"date":1367,"open":252,"high":251,"low":1368,"close":1231,"change":487,"percent_change":488,"volume":1369,"transactions":9,"vwap":1231},"2025-07-16",25.602,74400,{"date":1371,"open":373,"high":1372,"low":288,"close":277,"change":625,"percent_change":626,"volume":1373,"transactions":9,"vwap":277},"2025-07-15",25.664,85100,{"date":1375,"open":277,"high":277,"low":17,"close":19,"change":222,"percent_change":360,"volume":1376,"transactions":9,"vwap":19},"2025-07-14",80500,{"date":1378,"open":288,"high":277,"low":708,"close":269,"change":235,"percent_change":236,"volume":1379,"transactions":9,"vwap":269},"2025-07-11",44200,{"date":1381,"open":288,"high":277,"low":458,"close":288,"change":192,"percent_change":192,"volume":1382,"transactions":9,"vwap":288},"2025-07-10",420500,{"date":1384,"open":277,"high":277,"low":198,"close":288,"change":184,"percent_change":185,"volume":1385,"transactions":9,"vwap":288},"2025-07-09",123900,{"date":1387,"open":17,"high":277,"low":458,"close":17,"change":192,"percent_change":192,"volume":1388,"transactions":9,"vwap":17},"2025-07-08",82800,{"date":1390,"open":17,"high":17,"low":183,"close":17,"change":469,"percent_change":607,"volume":1391,"transactions":9,"vwap":17},"2025-07-07",35000,{"date":1393,"open":269,"high":269,"low":183,"close":269,"change":184,"percent_change":185,"volume":1394,"transactions":9,"vwap":269},"2025-07-03",85300,{"date":1396,"open":191,"high":288,"low":486,"close":19,"change":192,"percent_change":192,"volume":747,"transactions":9,"vwap":19},"2025-07-02",{"date":1398,"open":229,"high":19,"low":657,"close":19,"change":460,"percent_change":1321,"volume":1399,"transactions":9,"vwap":19},"2025-07-01",248700,{"date":1401,"open":657,"high":18,"low":657,"close":18,"change":105,"percent_change":653,"volume":1402,"transactions":9,"vwap":18},"2025-06-30",56900,{"date":1404,"open":724,"high":183,"low":724,"close":657,"change":192,"percent_change":192,"volume":1405,"transactions":9,"vwap":657},"2025-06-27",58900,{"date":1407,"open":741,"high":18,"low":741,"close":657,"change":1145,"percent_change":1408,"volume":1005,"transactions":9,"vwap":657},"2025-06-26",-0.27,{"date":1410,"open":229,"high":229,"low":741,"close":229,"change":236,"percent_change":558,"volume":1411,"transactions":9,"vwap":229},"2025-06-25",71800,{"date":1413,"open":667,"high":485,"low":732,"close":485,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":485},"2025-06-24",0.036,0.14,126300,{"date":1418,"open":741,"high":183,"low":816,"close":766,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":766},"2025-06-23",-0.096,-0.38,46900,{"date":1423,"open":183,"high":19,"low":183,"close":191,"change":20,"percent_change":21,"volume":1218,"transactions":9,"vwap":191},"2025-06-20",{"date":1425,"open":229,"high":288,"low":229,"close":17,"change":20,"percent_change":21,"volume":1426,"transactions":9,"vwap":17},"2025-06-18",51000,{"date":1428,"open":288,"high":288,"low":18,"close":19,"change":235,"percent_change":236,"volume":698,"transactions":9,"vwap":19},"2025-06-17",{"date":1430,"open":269,"high":269,"low":18,"close":17,"change":222,"percent_change":360,"volume":1431,"transactions":9,"vwap":17},"2025-06-16",99200,{"date":1433,"open":17,"high":269,"low":198,"close":288,"change":192,"percent_change":192,"volume":1434,"transactions":9,"vwap":288},"2025-06-13",121100,{"date":1436,"open":19,"high":288,"low":17,"close":288,"change":192,"percent_change":192,"volume":1437,"transactions":9,"vwap":288},"2025-06-12",82200,{"date":1439,"open":17,"high":288,"low":198,"close":288,"change":192,"percent_change":192,"volume":1440,"transactions":9,"vwap":288},"2025-06-11",37000,{"date":1442,"open":19,"high":288,"low":1443,"close":288,"change":235,"percent_change":236,"volume":1444,"transactions":9,"vwap":288},"2025-06-10",25.557,224500,{"date":1446,"open":17,"high":19,"low":18,"close":19,"change":105,"percent_change":602,"volume":1447,"transactions":9,"vwap":19},"2025-06-09",217200,{"date":1449,"open":229,"high":191,"low":242,"close":183,"change":534,"percent_change":615,"volume":1450,"transactions":9,"vwap":183},"2025-06-06",52400,{"date":1452,"open":504,"high":191,"low":741,"close":741,"change":222,"percent_change":360,"volume":865,"transactions":9,"vwap":741},"2025-06-05",{"date":1454,"open":732,"high":198,"low":1455,"close":657,"change":184,"percent_change":185,"volume":1456,"transactions":9,"vwap":657},"2025-06-04",25.42,96400,{"date":1458,"open":18,"high":18,"low":741,"close":741,"change":222,"percent_change":360,"volume":1459,"transactions":9,"vwap":741},"2025-06-03",278600,{"date":1461,"open":741,"high":485,"low":741,"close":657,"change":235,"percent_change":236,"volume":1462,"transactions":9,"vwap":657},"2025-06-02",130800,{"date":1464,"open":504,"high":183,"low":741,"close":732,"change":222,"percent_change":360,"volume":1465,"transactions":9,"vwap":732},"2025-05-30",82300,{"date":1467,"open":17,"high":17,"low":816,"close":582,"change":460,"percent_change":1321,"volume":1468,"transactions":9,"vwap":582},"2025-05-29",169400,{"date":1470,"open":816,"high":242,"low":1471,"close":816,"change":469,"percent_change":607,"volume":1456,"transactions":9,"vwap":816},"2025-05-28",25.44,{"date":1473,"open":242,"high":782,"low":724,"close":732,"change":625,"percent_change":626,"volume":1474,"transactions":9,"vwap":732},"2025-05-27",89000,{"date":1476,"open":582,"high":485,"low":816,"close":816,"change":859,"percent_change":860,"volume":1388,"transactions":9,"vwap":816},"2025-05-23",{"date":1478,"open":657,"high":504,"low":1479,"close":846,"change":271,"percent_change":105,"volume":1480,"transactions":9,"vwap":846},"2025-05-22",25.482,201900,{"date":1482,"open":582,"high":582,"low":816,"close":741,"change":625,"percent_change":626,"volume":1483,"transactions":9,"vwap":741},"2025-05-21",68500,{"date":1485,"open":1471,"high":657,"low":1471,"close":864,"change":235,"percent_change":236,"volume":1486,"transactions":9,"vwap":864},"2025-05-20",56700,{"date":1488,"open":1455,"high":732,"low":1455,"close":1471,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1471},"2025-05-19",-0.17,-0.66,68100,{"date":1493,"open":191,"high":19,"low":198,"close":19,"change":184,"percent_change":185,"volume":1494,"transactions":9,"vwap":19},"2025-05-16",32900,{"date":1496,"open":191,"high":17,"low":183,"close":191,"change":184,"percent_change":185,"volume":714,"transactions":9,"vwap":191},"2025-05-15",{"date":1498,"open":458,"high":17,"low":229,"close":229,"change":236,"percent_change":558,"volume":1094,"transactions":9,"vwap":229},"2025-05-14",{"date":1500,"open":504,"high":17,"low":504,"close":485,"change":192,"percent_change":192,"volume":1402,"transactions":9,"vwap":485},"2025-05-13",{"date":1502,"open":18,"high":1117,"low":582,"close":485,"change":487,"percent_change":488,"volume":1503,"transactions":9,"vwap":485},"2025-05-12",69900,{"date":1505,"open":657,"high":1506,"low":732,"close":733,"change":263,"percent_change":184,"volume":1341,"transactions":9,"vwap":733},"2025-05-09",25.546,{"date":1508,"open":242,"high":183,"low":657,"close":657,"change":20,"percent_change":21,"volume":1509,"transactions":9,"vwap":657},"2025-05-08",91200,{"date":1511,"open":728,"high":504,"low":657,"close":582,"change":192,"percent_change":192,"volume":1512,"transactions":9,"vwap":582},"2025-05-07",89100,{"date":1514,"open":657,"high":504,"low":1515,"close":582,"change":625,"percent_change":626,"volume":1516,"transactions":9,"vwap":582},"2025-05-06",25.446,134200,{"date":1518,"open":1471,"high":582,"low":1471,"close":741,"change":20,"percent_change":21,"volume":1519,"transactions":9,"vwap":741},"2025-05-05",50700,{"date":1521,"open":1471,"high":657,"low":1471,"close":732,"change":185,"percent_change":1282,"volume":1522,"transactions":9,"vwap":732},"2025-05-02",134400,{"date":1524,"open":1525,"high":732,"low":1525,"close":1526,"change":222,"percent_change":360,"volume":1527,"transactions":9,"vwap":1526},"2025-05-01",25.39,25.41,110100,{"date":1529,"open":1526,"high":816,"low":1530,"close":797,"change":184,"percent_change":185,"volume":1531,"transactions":9,"vwap":797},"2025-04-30",25.381,35500,{"date":1533,"open":1471,"high":724,"low":1525,"close":1526,"change":222,"percent_change":360,"volume":1534,"transactions":9,"vwap":1526},"2025-04-29",35200,{"date":1536,"open":657,"high":657,"low":1525,"close":797,"change":469,"percent_change":607,"volume":1537,"transactions":9,"vwap":797},"2025-04-28",42600,{"date":1539,"open":797,"high":732,"low":1540,"close":816,"change":625,"percent_change":626,"volume":1541,"transactions":9,"vwap":816},"2025-04-25",25.322,64500,{"date":1543,"open":1544,"high":797,"low":1545,"close":797,"change":1546,"percent_change":1547,"volume":776,"transactions":9,"vwap":797},"2025-04-24",25.37,25.295,0.15,0.59,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":295,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-04-23",25.27,25.349,25.24,25.28,-0.24,49000,{"date":176,"open":1553,"high":1557,"low":1558,"close":1557,"change":105,"percent_change":653,"volume":1559,"transactions":9,"vwap":1557},25.34,25.25,49900]