[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIX":3,"homepage-market-summary":26,"stock-historical-SEIX":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEIX","2026-10-07",{"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},"Virtus SEIX Senior Loan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.1979,1.66776,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.17,23.19,0,145333.511837,23.65,22.91,121887.19995799601,35.1,1876,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},23.76,112039,40894187.189457,-0.52,"2025-04-25",[179,182,191,199,207,216,223,231,239,245,252,258,264,272,282,291,301,308,314,321,327,334,342,352,358,364,369,374,380,385,390,395,401,406,411,416,422,426,431,437,442,447,452,457,462,467,473,479,488,497,503,511,517,522,527,531,536,544,549,553,558,564,569,572,575,578,581,584,588,593,596,602,606,612,618,621,625,628,631,634,638,640,643,646,650,654,660,663,666,669,672,675,678,681,684,690,692,696,699,703,706,708,712,715,718,722,725,728,731,735,738,741,745,748,750,753,756,761,766,769,773,778,781,784,787,790,793,796,802,807,812,817,820,825,829,833,836,840,844,848,853,858,861,864,867,870,874,877,879,883,888,891,896,900,904,910,915,921,927,930,933,936,940,943,946,950,953,956,959,962,965,971,974,977,980,984,988,993,996,1000,1004,1008,1013,1017,1024,1030,1033,1037,1042,1047,1051,1054,1058,1061,1064,1067,1070,1073,1076,1080,1085,1090,1094,1098,1101,1105,1108,1111,1115,1119,1121,1123,1126,1129,1133,1138,1141,1145,1148,1151,1154,1157,1160,1164,1167,1170,1173,1176,1179,1182,1185,1190,1193,1196,1199,1203,1207,1210,1213,1216,1219,1222,1225,1229,1235,1239,1242,1246,1249,1254,1260,1266,1269,1273,1278,1281,1284,1287,1290,1293,1297,1301,1305,1310,1317,1321,1326,1331,1336,1340,1345,1349,1353,1358,1363,1366,1369,1372,1375,1378,1381,1383,1386,1389,1392,1396,1399,1401,1405,1409,1412,1415,1419,1423,1426,1429,1432,1435,1438,1441,1444,1447,1451,1454,1457,1460,1463,1466,1470,1475,1479,1481,1485,1488,1493,1497,1501,1504,1507,1509,1511,1514,1517,1520,1522,1525,1527,1530,1534,1536,1538,1541,1544,1547,1550,1553,1556,1559,1561,1564,1566,1569,1572,1575,1578,1581,1584,1588,1592,1595,1598,1602,1605,1608,1610,1613,1616,1618,1621,1624,1627,1630,1633,1637,1640],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":180,"vwap":181},283,23.1727,{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",23.21,23.15,0.01,0.04,36514.2343,332,23.1707,{"date":192,"open":193,"high":184,"low":194,"close":194,"change":141,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",23.18,23.16,-0.09,83422.091408,415,23.1744,{"date":200,"open":18,"high":201,"low":194,"close":193,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",23.2004,0.05,0.22,306975.32278,520,23.1659,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":34,"volume":213,"transactions":214,"vwap":215},"2026-10-01",23.2,23.12,23.13,-0.05,251380.235,1740,23.145,{"date":217,"open":18,"high":184,"low":17,"close":193,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",-0.01,-0.04,49155.2551,255,23.1886,{"date":224,"open":225,"high":226,"low":227,"close":18,"change":19,"percent_change":19,"volume":228,"transactions":229,"vwap":230},"2026-09-29",23.22,23.24,23.185,57046.256001,488,23.2057,{"date":232,"open":233,"high":234,"low":18,"close":18,"change":219,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",23.23,23.35,-0.17,690946.181941,732,23.2166,{"date":240,"open":226,"high":241,"low":225,"close":233,"change":19,"percent_change":19,"volume":242,"transactions":243,"vwap":244},"2026-09-25",23.27,153963.1598,674,23.2404,{"date":246,"open":247,"high":248,"low":225,"close":233,"change":219,"percent_change":235,"volume":249,"transactions":250,"vwap":251},"2026-09-24",23.25,23.26,339073.5338,683,23.2343,{"date":253,"open":254,"high":254,"low":247,"close":241,"change":19,"percent_change":19,"volume":255,"transactions":256,"vwap":257},"2026-09-23",23.28,99097.996261,548,23.2689,{"date":259,"open":254,"high":260,"low":248,"close":241,"change":186,"percent_change":187,"volume":261,"transactions":262,"vwap":263},"2026-09-22",23.29,95111.8793,466,23.2704,{"date":265,"open":241,"high":266,"low":267,"close":248,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":241},"2026-09-21",23.279,23.2501,-0.1,-0.43,113530.55548,700,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",23.37,23.49,23.36,-0.025,-0.11,258654.1767,1705,23.4104,{"date":283,"open":284,"high":284,"low":276,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",23.4,23.385,-0.065,-0.28,59857.983,323,23.3902,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",23.38,23.45,23.3514,0.1,0.43,1293660.959,1222,23.3744,{"date":302,"open":276,"high":274,"low":234,"close":234,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.02,0.09,112668.3428,446,23.3626,{"date":309,"open":234,"high":293,"low":310,"close":310,"change":141,"percent_change":195,"volume":311,"transactions":312,"vwap":313},"2026-09-14",23.33,111276.3416,771,23.348,{"date":315,"open":293,"high":316,"low":317,"close":234,"change":186,"percent_change":187,"volume":318,"transactions":319,"vwap":320},"2026-09-11",23.3899,23.34,39255.6738,320,23.3529,{"date":322,"open":310,"high":234,"low":323,"close":317,"change":218,"percent_change":219,"volume":324,"transactions":325,"vwap":326},"2026-09-10",23.312,109487.105658,282,23.3312,{"date":328,"open":317,"high":234,"low":310,"close":234,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",0.03,0.13,43155.997,232,23.3341,{"date":335,"open":276,"high":274,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",23.32,-0.015,-0.06,121429.754358,316,23.3286,{"date":343,"open":336,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",23.3428,23.31,23.335,0.025,0.11,30851.073937,187,23.3253,{"date":353,"open":354,"high":345,"low":260,"close":345,"change":218,"percent_change":219,"volume":355,"transactions":356,"vwap":357},"2026-09-03",23.3,90369.90232,477,23.3033,{"date":359,"open":354,"high":336,"low":360,"close":336,"change":303,"percent_change":304,"volume":361,"transactions":362,"vwap":363},"2026-09-02",23.295,370281.4267,655,23.3204,{"date":365,"open":354,"high":354,"low":226,"close":354,"change":218,"percent_change":219,"volume":366,"transactions":367,"vwap":368},"2026-09-01",98810.89658,515,23.2874,{"date":370,"open":254,"high":345,"low":226,"close":345,"change":329,"percent_change":330,"volume":371,"transactions":372,"vwap":373},"2026-08-31",179458.964873,239,23.2742,{"date":375,"open":241,"high":376,"low":247,"close":254,"change":329,"percent_change":330,"volume":377,"transactions":378,"vwap":379},"2026-08-28",23.2899,74257.617801,237,23.264,{"date":381,"open":226,"high":241,"low":225,"close":247,"change":186,"percent_change":187,"volume":382,"transactions":383,"vwap":384},"2026-08-27",326999.708999,405,23.2509,{"date":386,"open":233,"high":226,"low":184,"close":226,"change":303,"percent_change":304,"volume":387,"transactions":388,"vwap":389},"2026-08-26",43341.03,295,23.2339,{"date":391,"open":184,"high":225,"low":18,"close":225,"change":303,"percent_change":304,"volume":392,"transactions":393,"vwap":394},"2026-08-25",56143.5387,194,23.2164,{"date":396,"open":184,"high":225,"low":397,"close":209,"change":218,"percent_change":219,"volume":398,"transactions":399,"vwap":400},"2026-08-24",23.191,50034.7265,249,23.208,{"date":402,"open":184,"high":184,"low":403,"close":184,"change":186,"percent_change":187,"volume":404,"transactions":332,"vwap":405},"2026-08-21",23.195,27807.1914,23.2035,{"date":407,"open":18,"high":209,"low":185,"close":209,"change":117,"percent_change":408,"volume":409,"transactions":410,"vwap":181},"2026-08-20",-0.51,143941.6201,1287,{"date":412,"open":354,"high":336,"low":254,"close":336,"change":347,"percent_change":348,"volume":413,"transactions":414,"vwap":415},"2026-08-19",104017.7152,398,23.3077,{"date":417,"open":260,"high":354,"low":418,"close":360,"change":347,"percent_change":348,"volume":419,"transactions":420,"vwap":421},"2026-08-18",23.2809,29146.0056,247,23.2912,{"date":423,"open":254,"high":354,"low":241,"close":241,"change":218,"percent_change":219,"volume":424,"transactions":388,"vwap":425},"2026-08-17",54225.0404,23.2862,{"date":427,"open":241,"high":354,"low":241,"close":254,"change":19,"percent_change":19,"volume":428,"transactions":429,"vwap":430},"2026-08-14",81907.6096,167,23.2839,{"date":432,"open":254,"high":254,"low":433,"close":254,"change":186,"percent_change":187,"volume":434,"transactions":435,"vwap":436},"2026-08-13",23.265,53146.7251,267,23.2757,{"date":438,"open":247,"high":254,"low":226,"close":241,"change":218,"percent_change":219,"volume":439,"transactions":440,"vwap":441},"2026-08-12",37387.241968,210,23.2631,{"date":443,"open":247,"high":254,"low":226,"close":254,"change":303,"percent_change":304,"volume":444,"transactions":445,"vwap":446},"2026-08-11",60210.4054,209,23.2547,{"date":448,"open":226,"high":241,"low":233,"close":248,"change":19,"percent_change":19,"volume":449,"transactions":450,"vwap":451},"2026-08-10",68090.990496,273,23.2568,{"date":453,"open":226,"high":248,"low":225,"close":248,"change":303,"percent_change":304,"volume":454,"transactions":455,"vwap":456},"2026-08-07",116449.4658,234,23.2346,{"date":458,"open":233,"high":226,"low":209,"close":226,"change":186,"percent_change":187,"volume":459,"transactions":460,"vwap":461},"2026-08-06",101170.0432,260,23.232,{"date":463,"open":184,"high":233,"low":18,"close":233,"change":303,"percent_change":304,"volume":464,"transactions":465,"vwap":466},"2026-08-05",176031.559103,224,23.2051,{"date":468,"open":209,"high":184,"low":469,"close":184,"change":186,"percent_change":187,"volume":470,"transactions":471,"vwap":472},"2026-08-04",23.1738,116070.439162,261,23.2065,{"date":474,"open":17,"high":209,"low":185,"close":209,"change":475,"percent_change":476,"volume":477,"transactions":325,"vwap":478},"2026-08-03",0.0357,0.15,52193.178824,23.2006,{"date":480,"open":17,"high":481,"low":482,"close":483,"change":484,"percent_change":141,"volume":485,"transactions":486,"vwap":487},"2026-07-31",23.1763,23.1501,23.1643,-0.0052,19028.70684,159,23.1622,{"date":489,"open":193,"high":193,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-30",23.1452,23.1695,0.0195,0.08,29182.90795,203,23.1624,{"date":498,"open":18,"high":18,"low":499,"close":185,"change":277,"percent_change":278,"volume":500,"transactions":501,"vwap":502},"2026-07-29",23.14,21427.362655,155,23.1693,{"date":504,"open":184,"high":184,"low":185,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-28",23.175,-0.035,-0.15,92484.560701,491,23.1854,{"date":512,"open":225,"high":225,"low":513,"close":184,"change":202,"percent_change":203,"volume":514,"transactions":515,"vwap":516},"2026-07-27",23.155,40820.161524,297,23.1859,{"date":518,"open":17,"high":209,"low":185,"close":194,"change":218,"percent_change":219,"volume":519,"transactions":520,"vwap":521},"2026-07-24",151458.4403,556,23.1814,{"date":523,"open":185,"high":233,"low":499,"close":17,"change":186,"percent_change":187,"volume":524,"transactions":525,"vwap":526},"2026-07-23",308236.34674,716,23.1762,{"date":528,"open":194,"high":194,"low":215,"close":194,"change":19,"percent_change":19,"volume":529,"transactions":332,"vwap":530},"2026-07-22",39225.38897,23.1571,{"date":532,"open":185,"high":194,"low":211,"close":194,"change":533,"percent_change":187,"volume":534,"transactions":535,"vwap":185},"2026-07-21",0.0102,45024.4633,172,{"date":537,"open":185,"high":185,"low":499,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-20",23.1498,-0.1102,-0.47,37233.6975,189,23.1536,{"date":545,"open":248,"high":354,"low":184,"close":248,"change":19,"percent_change":19,"volume":546,"transactions":547,"vwap":548},"2026-07-17",46880.6413,188,23.3271,{"date":550,"open":247,"high":254,"low":247,"close":248,"change":303,"percent_change":304,"volume":551,"transactions":393,"vwap":552},"2026-07-16",51321.98449,23.258,{"date":554,"open":247,"high":241,"low":225,"close":226,"change":186,"percent_change":187,"volume":555,"transactions":556,"vwap":557},"2026-07-15",60243.3942,228,23.2476,{"date":559,"open":233,"high":560,"low":561,"close":233,"change":202,"percent_change":203,"volume":562,"transactions":515,"vwap":563},"2026-07-14",23.2512,23.2082,49405.1012,23.2243,{"date":565,"open":17,"high":433,"low":17,"close":193,"change":19,"percent_change":19,"volume":566,"transactions":567,"vwap":568},"2026-07-13",46473.3671,245,23.2028,{"date":570,"open":184,"high":225,"low":193,"close":193,"change":141,"percent_change":195,"volume":571,"transactions":9,"vwap":193},"2026-07-10",97300,{"date":573,"open":209,"high":209,"low":193,"close":209,"change":19,"percent_change":19,"volume":574,"transactions":9,"vwap":209},"2026-07-09",39700,{"date":576,"open":193,"high":209,"low":17,"close":209,"change":186,"percent_change":187,"volume":577,"transactions":9,"vwap":209},"2026-07-08",57300,{"date":579,"open":18,"high":18,"low":194,"close":18,"change":329,"percent_change":330,"volume":580,"transactions":9,"vwap":18},"2026-07-07",44800,{"date":582,"open":211,"high":17,"low":211,"close":194,"change":329,"percent_change":330,"volume":583,"transactions":9,"vwap":194},"2026-07-06",47200,{"date":585,"open":185,"high":17,"low":586,"close":211,"change":19,"percent_change":19,"volume":587,"transactions":9,"vwap":211},"2026-07-02",23.1,70700,{"date":589,"open":211,"high":590,"low":591,"close":211,"change":19,"percent_change":19,"volume":592,"transactions":9,"vwap":211},"2026-07-01",23.135,23.115,52800,{"date":594,"open":586,"high":211,"low":586,"close":211,"change":347,"percent_change":348,"volume":595,"transactions":9,"vwap":211},"2026-06-30",47500,{"date":597,"open":499,"high":499,"low":598,"close":599,"change":600,"percent_change":141,"volume":601,"transactions":9,"vwap":599},"2026-06-29",23.08,23.105,-0.005,128100,{"date":603,"open":185,"high":185,"low":598,"close":604,"change":212,"percent_change":34,"volume":605,"transactions":9,"vwap":604},"2026-06-26",23.11,120700,{"date":607,"open":499,"high":193,"low":608,"close":194,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":194},"2026-06-25",23.01,0.032,0.14,254100,{"date":613,"open":499,"high":499,"low":210,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-24",23.128,-0.032,-0.14,40500,{"date":619,"open":185,"high":17,"low":590,"close":194,"change":186,"percent_change":187,"volume":620,"transactions":9,"vwap":194},"2026-06-23",64400,{"date":622,"open":17,"high":193,"low":211,"close":185,"change":616,"percent_change":623,"volume":624,"transactions":9,"vwap":185},"2026-06-22",-0.6,85100,{"date":626,"open":310,"high":310,"low":254,"close":260,"change":303,"percent_change":304,"volume":627,"transactions":9,"vwap":260},"2026-06-18",37600,{"date":629,"open":354,"high":354,"low":241,"close":241,"change":141,"percent_change":195,"volume":630,"transactions":9,"vwap":241},"2026-06-17",30900,{"date":632,"open":241,"high":260,"low":241,"close":260,"change":303,"percent_change":304,"volume":633,"transactions":9,"vwap":260},"2026-06-16",34700,{"date":635,"open":248,"high":241,"low":247,"close":241,"change":187,"percent_change":636,"volume":637,"transactions":9,"vwap":241},"2026-06-15",0.17,61100,{"date":639,"open":225,"high":241,"low":184,"close":233,"change":19,"percent_change":19,"volume":630,"transactions":9,"vwap":233},"2026-06-12",{"date":641,"open":209,"high":233,"low":209,"close":233,"change":186,"percent_change":187,"volume":642,"transactions":9,"vwap":233},"2026-06-11",69100,{"date":644,"open":226,"high":226,"low":225,"close":225,"change":337,"percent_change":338,"volume":645,"transactions":9,"vwap":225},"2026-06-10",79600,{"date":647,"open":247,"high":247,"low":225,"close":648,"change":337,"percent_change":338,"volume":649,"transactions":9,"vwap":648},"2026-06-09",23.235,100100,{"date":651,"open":233,"high":247,"low":233,"close":247,"change":652,"percent_change":68,"volume":653,"transactions":9,"vwap":247},"2026-06-08",0.017,132400,{"date":655,"open":247,"high":248,"low":656,"close":657,"change":658,"percent_change":186,"volume":659,"transactions":9,"vwap":657},"2026-06-05",23.225,23.233,0.003,42900,{"date":661,"open":247,"high":247,"low":233,"close":233,"change":600,"percent_change":141,"volume":662,"transactions":9,"vwap":233},"2026-06-04",38600,{"date":664,"open":248,"high":248,"low":225,"close":648,"change":337,"percent_change":338,"volume":665,"transactions":9,"vwap":648},"2026-06-03",31000,{"date":667,"open":226,"high":247,"low":233,"close":247,"change":186,"percent_change":187,"volume":668,"transactions":9,"vwap":247},"2026-06-02",286300,{"date":670,"open":233,"high":241,"low":225,"close":226,"change":329,"percent_change":330,"volume":671,"transactions":9,"vwap":226},"2026-06-01",106800,{"date":673,"open":225,"high":226,"low":184,"close":184,"change":141,"percent_change":195,"volume":674,"transactions":9,"vwap":184},"2026-05-29",108200,{"date":676,"open":233,"high":226,"low":225,"close":233,"change":186,"percent_change":187,"volume":677,"transactions":9,"vwap":233},"2026-05-28",53300,{"date":679,"open":225,"high":226,"low":225,"close":225,"change":186,"percent_change":187,"volume":680,"transactions":9,"vwap":225},"2026-05-27",97900,{"date":682,"open":226,"high":226,"low":184,"close":184,"change":337,"percent_change":338,"volume":683,"transactions":9,"vwap":184},"2026-05-26",43000,{"date":685,"open":226,"high":247,"low":686,"close":656,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":656},"2026-05-22",23.216,0.015,0.06,51000,{"date":691,"open":184,"high":225,"low":209,"close":184,"change":186,"percent_change":187,"volume":659,"transactions":9,"vwap":184},"2026-05-21",{"date":693,"open":18,"high":225,"low":18,"close":209,"change":694,"percent_change":122,"volume":695,"transactions":9,"vwap":209},"2026-05-20",-0.135,373500,{"date":697,"open":310,"high":317,"low":345,"close":346,"change":19,"percent_change":19,"volume":698,"transactions":9,"vwap":346},"2026-05-19",37300,{"date":700,"open":234,"high":234,"low":701,"close":346,"change":277,"percent_change":278,"volume":702,"transactions":9,"vwap":346},"2026-05-18",23.327,36400,{"date":704,"open":317,"high":274,"low":310,"close":276,"change":303,"percent_change":304,"volume":705,"transactions":9,"vwap":276},"2026-05-15",31500,{"date":707,"open":317,"high":276,"low":317,"close":317,"change":600,"percent_change":141,"volume":702,"transactions":9,"vwap":317},"2026-05-14",{"date":709,"open":310,"high":234,"low":310,"close":710,"change":19,"percent_change":19,"volume":711,"transactions":9,"vwap":710},"2026-05-13",23.345,29100,{"date":713,"open":310,"high":234,"low":310,"close":710,"change":687,"percent_change":688,"volume":714,"transactions":9,"vwap":710},"2026-05-12",42500,{"date":716,"open":336,"high":234,"low":336,"close":310,"change":141,"percent_change":195,"volume":717,"transactions":9,"vwap":310},"2026-05-11",41600,{"date":719,"open":276,"high":276,"low":720,"close":234,"change":329,"percent_change":330,"volume":721,"transactions":9,"vwap":234},"2026-05-08",23.332,60500,{"date":723,"open":354,"high":317,"low":354,"close":336,"change":303,"percent_change":304,"volume":724,"transactions":9,"vwap":336},"2026-05-07",119000,{"date":726,"open":354,"high":354,"low":254,"close":354,"change":329,"percent_change":330,"volume":727,"transactions":9,"vwap":354},"2026-05-06",35800,{"date":729,"open":260,"high":260,"low":241,"close":241,"change":218,"percent_change":219,"volume":730,"transactions":9,"vwap":241},"2026-05-05",136600,{"date":732,"open":254,"high":260,"low":733,"close":254,"change":303,"percent_change":304,"volume":734,"transactions":9,"vwap":254},"2026-05-04",23.263,205400,{"date":736,"open":184,"high":254,"low":184,"close":248,"change":329,"percent_change":330,"volume":737,"transactions":9,"vwap":248},"2026-05-01",115700,{"date":739,"open":247,"high":247,"low":233,"close":233,"change":19,"percent_change":19,"volume":740,"transactions":9,"vwap":233},"2026-04-30",56900,{"date":742,"open":233,"high":743,"low":686,"close":233,"change":19,"percent_change":19,"volume":744,"transactions":9,"vwap":233},"2026-04-29",23.253,35500,{"date":746,"open":233,"high":226,"low":233,"close":233,"change":141,"percent_change":195,"volume":747,"transactions":9,"vwap":233},"2026-04-28",75400,{"date":749,"open":184,"high":247,"low":184,"close":247,"change":303,"percent_change":304,"volume":680,"transactions":9,"vwap":247},"2026-04-27",{"date":751,"open":184,"high":233,"low":209,"close":233,"change":329,"percent_change":330,"volume":752,"transactions":9,"vwap":233},"2026-04-24",72100,{"date":754,"open":209,"high":233,"low":17,"close":209,"change":186,"percent_change":187,"volume":755,"transactions":9,"vwap":209},"2026-04-23",276200,{"date":757,"open":17,"high":18,"low":17,"close":18,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":18},"2026-04-22",0.044,0.19,52700,{"date":762,"open":17,"high":17,"low":499,"close":763,"change":764,"percent_change":19,"volume":765,"transactions":9,"vwap":763},"2026-04-21",23.146,0.001,49200,{"date":767,"open":185,"high":185,"low":210,"close":215,"change":268,"percent_change":269,"volume":768,"transactions":9,"vwap":215},"2026-04-20",78400,{"date":770,"open":184,"high":247,"low":209,"close":771,"change":187,"percent_change":636,"volume":772,"transactions":9,"vwap":771},"2026-04-17",23.245,29400,{"date":774,"open":233,"high":233,"low":193,"close":775,"change":776,"percent_change":759,"volume":777,"transactions":9,"vwap":775},"2026-04-16",23.205,0.045,51900,{"date":779,"open":18,"high":209,"low":185,"close":194,"change":19,"percent_change":19,"volume":780,"transactions":9,"vwap":194},"2026-04-15",33700,{"date":782,"open":211,"high":17,"low":604,"close":194,"change":303,"percent_change":304,"volume":783,"transactions":9,"vwap":194},"2026-04-14",122300,{"date":785,"open":211,"high":194,"low":586,"close":499,"change":218,"percent_change":219,"volume":786,"transactions":9,"vwap":499},"2026-04-13",111600,{"date":788,"open":185,"high":185,"low":210,"close":185,"change":19,"percent_change":19,"volume":789,"transactions":9,"vwap":185},"2026-04-10",25600,{"date":791,"open":185,"high":185,"low":586,"close":185,"change":329,"percent_change":330,"volume":792,"transactions":9,"vwap":185},"2026-04-09",17200,{"date":794,"open":185,"high":185,"low":586,"close":210,"change":202,"percent_change":203,"volume":795,"transactions":9,"vwap":210},"2026-04-08",46800,{"date":797,"open":798,"high":586,"low":799,"close":800,"change":329,"percent_change":330,"volume":801,"transactions":9,"vwap":800},"2026-04-07",23.049999,23.040001,23.07,50700,{"date":803,"open":804,"high":800,"low":804,"close":799,"change":805,"percent_change":-6,"volume":806,"transactions":9,"vwap":799},"2026-04-06",23.02,-0.001,84400,{"date":808,"open":809,"high":800,"low":809,"close":810,"change":811,"percent_change":219,"volume":765,"transactions":9,"vwap":810},"2026-04-02",22.99,23.041,-0.009,{"date":813,"open":814,"high":800,"low":815,"close":798,"change":218,"percent_change":219,"volume":816,"transactions":9,"vwap":798},"2026-04-01",23.059999,23.030001,158700,{"date":818,"open":804,"high":800,"low":804,"close":814,"change":202,"percent_change":203,"volume":819,"transactions":9,"vwap":814},"2026-03-31",42300,{"date":821,"open":804,"high":822,"low":823,"close":608,"change":141,"percent_change":195,"volume":824,"transactions":9,"vwap":608},"2026-03-30",23.047001,22.995,89000,{"date":826,"open":799,"high":814,"low":827,"close":815,"change":141,"percent_change":195,"volume":828,"transactions":9,"vwap":815},"2026-03-27",22.98,51800,{"date":830,"open":798,"high":598,"low":831,"close":798,"change":141,"percent_change":195,"volume":832,"transactions":9,"vwap":798},"2026-03-26",23.042,52000,{"date":834,"open":800,"high":800,"low":798,"close":800,"change":347,"percent_change":348,"volume":835,"transactions":9,"vwap":800},"2026-03-25",27100,{"date":837,"open":814,"high":814,"low":815,"close":838,"change":347,"percent_change":348,"volume":839,"transactions":9,"vwap":838},"2026-03-24",23.045,15700,{"date":841,"open":815,"high":842,"low":804,"close":804,"change":303,"percent_change":304,"volume":843,"transactions":9,"vwap":804},"2026-03-23",23.09,33400,{"date":845,"open":815,"high":800,"low":809,"close":846,"change":616,"percent_change":847,"volume":683,"transactions":9,"vwap":846},"2026-03-20",23,-0.61,{"date":849,"open":185,"high":193,"low":211,"close":499,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":499},"2026-03-19",-0.019,-0.08,88100,{"date":854,"open":17,"high":193,"low":185,"close":855,"change":856,"percent_change":195,"volume":857,"transactions":9,"vwap":855},"2026-03-18",23.159,-0.021,14300,{"date":859,"open":193,"high":184,"low":185,"close":193,"change":329,"percent_change":330,"volume":860,"transactions":9,"vwap":193},"2026-03-17",30600,{"date":862,"open":185,"high":193,"low":185,"close":185,"change":186,"percent_change":187,"volume":863,"transactions":9,"vwap":185},"2026-03-16",34300,{"date":865,"open":211,"high":18,"low":210,"close":499,"change":329,"percent_change":330,"volume":866,"transactions":9,"vwap":499},"2026-03-13",19800,{"date":868,"open":499,"high":17,"low":604,"close":604,"change":869,"percent_change":97,"volume":665,"transactions":9,"vwap":604},"2026-03-12",-0.07,{"date":871,"open":499,"high":18,"low":210,"close":193,"change":493,"percent_change":872,"volume":873,"transactions":9,"vwap":193},"2026-03-11",0.35,79400,{"date":875,"open":800,"high":499,"low":800,"close":586,"change":186,"percent_change":187,"volume":876,"transactions":9,"vwap":586},"2026-03-10",194000,{"date":878,"open":798,"high":604,"low":798,"close":842,"change":186,"percent_change":187,"volume":824,"transactions":9,"vwap":842},"2026-03-09",{"date":880,"open":842,"high":210,"low":800,"close":598,"change":881,"percent_change":212,"volume":882,"transactions":9,"vwap":598},"2026-03-06",-0.011,105900,{"date":884,"open":800,"high":210,"low":800,"close":885,"change":886,"percent_change":330,"volume":887,"transactions":9,"vwap":885},"2026-03-05",23.091,0.031,60400,{"date":889,"open":804,"high":598,"low":827,"close":814,"change":493,"percent_change":872,"volume":890,"transactions":9,"vwap":814},"2026-03-04",210700,{"date":892,"open":893,"high":894,"low":22,"close":827,"change":141,"percent_change":195,"volume":895,"transactions":9,"vwap":827},"2026-03-03",22.92,22.994,116500,{"date":897,"open":898,"high":608,"low":893,"close":846,"change":19,"percent_change":19,"volume":899,"transactions":9,"vwap":846},"2026-03-02",22.95,207800,{"date":901,"open":800,"high":800,"low":846,"close":846,"change":902,"percent_change":153,"volume":903,"transactions":9,"vwap":846},"2026-02-27",-0.055,108400,{"date":905,"open":842,"high":586,"low":906,"close":907,"change":908,"percent_change":338,"volume":909,"transactions":9,"vwap":907},"2026-02-26",23.052999,23.055,-0.014,45000,{"date":911,"open":798,"high":598,"low":804,"close":912,"change":913,"percent_change":636,"volume":914,"transactions":9,"vwap":912},"2026-02-25",23.069,0.039,77000,{"date":916,"open":814,"high":917,"low":815,"close":815,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":815},"2026-02-24",23.084,-0.042,-0.18,301400,{"date":922,"open":210,"high":210,"low":814,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-02-23",23.072001,-0.068,-0.29,96500,{"date":928,"open":499,"high":499,"low":210,"close":499,"change":117,"percent_change":176,"volume":929,"transactions":9,"vwap":499},"2026-02-20",36100,{"date":931,"open":248,"high":248,"low":247,"close":248,"change":19,"percent_change":19,"volume":932,"transactions":9,"vwap":248},"2026-02-19",27000,{"date":934,"open":248,"high":248,"low":226,"close":248,"change":329,"percent_change":330,"volume":935,"transactions":9,"vwap":248},"2026-02-18",76200,{"date":937,"open":247,"high":247,"low":225,"close":233,"change":938,"percent_change":303,"volume":939,"transactions":9,"vwap":233},"2026-02-17",0.005,57600,{"date":941,"open":226,"high":226,"low":225,"close":656,"change":938,"percent_change":303,"volume":942,"transactions":9,"vwap":656},"2026-02-13",28500,{"date":944,"open":248,"high":433,"low":184,"close":225,"change":337,"percent_change":338,"volume":945,"transactions":9,"vwap":225},"2026-02-12",125300,{"date":947,"open":247,"high":247,"low":184,"close":648,"change":948,"percent_change":476,"volume":949,"transactions":9,"vwap":648},"2026-02-11",0.035,24700,{"date":951,"open":225,"high":225,"low":194,"close":209,"change":141,"percent_change":195,"volume":952,"transactions":9,"vwap":209},"2026-02-10",169800,{"date":954,"open":209,"high":233,"low":18,"close":225,"change":186,"percent_change":187,"volume":955,"transactions":9,"vwap":225},"2026-02-09",174900,{"date":957,"open":17,"high":225,"low":194,"close":184,"change":493,"percent_change":872,"volume":958,"transactions":9,"vwap":184},"2026-02-06",55300,{"date":960,"open":185,"high":17,"low":210,"close":211,"change":212,"percent_change":34,"volume":961,"transactions":9,"vwap":211},"2026-02-05",37000,{"date":963,"open":247,"high":247,"low":17,"close":193,"change":212,"percent_change":34,"volume":964,"transactions":9,"vwap":193},"2026-02-04",158500,{"date":966,"open":248,"high":967,"low":775,"close":233,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":233},"2026-02-03",23.283,-0.03,-0.13,145800,{"date":972,"open":233,"high":248,"low":225,"close":248,"change":347,"percent_change":348,"volume":973,"transactions":9,"vwap":248},"2026-02-02",224700,{"date":975,"open":254,"high":254,"low":225,"close":648,"change":506,"percent_change":507,"volume":976,"transactions":9,"vwap":648},"2026-01-30",236100,{"date":978,"open":260,"high":354,"low":241,"close":241,"change":902,"percent_change":153,"volume":979,"transactions":9,"vwap":241},"2026-01-29",326000,{"date":981,"open":310,"high":317,"low":336,"close":982,"change":600,"percent_change":141,"volume":983,"transactions":9,"vwap":982},"2026-01-28",23.325,80700,{"date":985,"open":310,"high":317,"low":310,"close":310,"change":986,"percent_change":218,"volume":987,"transactions":9,"vwap":310},"2026-01-27",-0.003,38200,{"date":989,"open":234,"high":234,"low":310,"close":990,"change":991,"percent_change":117,"volume":992,"transactions":9,"vwap":990},"2026-01-26",23.333,-0.027,368300,{"date":994,"open":276,"high":274,"low":276,"close":276,"change":764,"percent_change":19,"volume":995,"transactions":9,"vwap":276},"2026-01-23",41700,{"date":997,"open":276,"high":274,"low":234,"close":998,"change":999,"percent_change":968,"volume":866,"transactions":9,"vwap":998},"2026-01-22",23.359,-0.006,{"date":1001,"open":274,"high":274,"low":276,"close":1002,"change":687,"percent_change":688,"volume":1003,"transactions":9,"vwap":1002},"2026-01-21",23.365,195700,{"date":1005,"open":234,"high":274,"low":317,"close":234,"change":1006,"percent_change":269,"volume":1007,"transactions":9,"vwap":234},"2026-01-20",-0.101,173700,{"date":1009,"open":1010,"high":1010,"low":294,"close":1011,"change":1012,"percent_change":304,"volume":961,"transactions":9,"vwap":1011},"2026-01-16",23.46,23.451,0.021,{"date":1014,"open":294,"high":294,"low":1015,"close":1015,"change":303,"percent_change":304,"volume":1016,"transactions":9,"vwap":1015},"2026-01-15",23.43,87800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":212,"volume":1023,"transactions":9,"vwap":1021},"2026-01-14",23.42,23.427,23.41,-0.012,98900,{"date":1025,"open":1015,"high":1026,"low":1019,"close":1027,"change":1028,"percent_change":968,"volume":1029,"transactions":9,"vwap":1027},"2026-01-13",23.436,23.422,-0.008,72600,{"date":1031,"open":284,"high":1015,"low":284,"close":1015,"change":186,"percent_change":187,"volume":1032,"transactions":9,"vwap":1015},"2026-01-12",32000,{"date":1034,"open":1019,"high":1035,"low":1021,"close":1019,"change":329,"percent_change":330,"volume":1036,"transactions":9,"vwap":1019},"2026-01-09",23.44,108100,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1039,"change":811,"percent_change":219,"volume":1041,"transactions":9,"vwap":1039},"2026-01-08",23.39,23.409,108900,{"date":1043,"open":1039,"high":1021,"low":1039,"close":1044,"change":1045,"percent_change":187,"volume":1046,"transactions":9,"vwap":1044},"2026-01-07",23.399,0.009,88600,{"date":1048,"open":293,"high":1039,"low":1049,"close":1039,"change":347,"percent_change":348,"volume":1050,"transactions":9,"vwap":1039},"2026-01-06",23.375,74300,{"date":1052,"open":276,"high":293,"low":276,"close":1002,"change":303,"percent_change":304,"volume":1053,"transactions":9,"vwap":1002},"2026-01-05",77900,{"date":1055,"open":317,"high":1056,"low":310,"close":710,"change":19,"percent_change":19,"volume":1057,"transactions":9,"vwap":710},"2026-01-02",23.362,282600,{"date":1059,"open":310,"high":234,"low":310,"close":710,"change":186,"percent_change":187,"volume":1060,"transactions":9,"vwap":710},"2025-12-31",109700,{"date":1062,"open":310,"high":317,"low":310,"close":346,"change":186,"percent_change":187,"volume":1063,"transactions":9,"vwap":346},"2025-12-30",37100,{"date":1065,"open":317,"high":317,"low":336,"close":982,"change":277,"percent_change":278,"volume":1066,"transactions":9,"vwap":982},"2025-12-29",71100,{"date":1068,"open":310,"high":276,"low":310,"close":234,"change":347,"percent_change":348,"volume":1069,"transactions":9,"vwap":234},"2025-12-26",50300,{"date":1071,"open":336,"high":346,"low":1072,"close":982,"change":687,"percent_change":688,"volume":760,"transactions":9,"vwap":982},"2025-12-24",23.314,{"date":1074,"open":354,"high":345,"low":354,"close":345,"change":19,"percent_change":19,"volume":1075,"transactions":9,"vwap":345},"2025-12-23",166200,{"date":1077,"open":354,"high":345,"low":260,"close":345,"change":1078,"percent_change":1079,"volume":945,"transactions":9,"vwap":345},"2025-12-22",-0.19,-0.81,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1082,"change":329,"percent_change":330,"volume":1084,"transactions":9,"vwap":1082},"2025-12-19",23.5,23.476,558700,{"date":1086,"open":1087,"high":1087,"low":1010,"close":1088,"change":687,"percent_change":688,"volume":1089,"transactions":9,"vwap":1088},"2025-12-18",23.48,23.47,213600,{"date":1091,"open":1087,"high":1087,"low":294,"close":1092,"change":141,"percent_change":195,"volume":1093,"transactions":9,"vwap":1092},"2025-12-17",23.455,123500,{"date":1095,"open":294,"high":1087,"low":294,"close":1096,"change":19,"percent_change":19,"volume":1097,"transactions":9,"vwap":1096},"2025-12-16",23.475,38400,{"date":1099,"open":1087,"high":1087,"low":1010,"close":1096,"change":687,"percent_change":688,"volume":1100,"transactions":9,"vwap":1096},"2025-12-15",64000,{"date":1102,"open":1088,"high":1103,"low":294,"close":1010,"change":938,"percent_change":303,"volume":1104,"transactions":9,"vwap":1010},"2025-12-12",23.473,331900,{"date":1106,"open":294,"high":21,"low":1035,"close":1092,"change":337,"percent_change":338,"volume":1107,"transactions":9,"vwap":1092},"2025-12-11",896900,{"date":1109,"open":294,"high":1088,"low":294,"close":1088,"change":347,"percent_change":348,"volume":1110,"transactions":9,"vwap":1088},"2025-12-10",78500,{"date":1112,"open":294,"high":294,"low":1035,"close":1113,"change":938,"percent_change":303,"volume":1114,"transactions":9,"vwap":1113},"2025-12-09",23.445,69200,{"date":1116,"open":1010,"high":1010,"low":1117,"close":1035,"change":186,"percent_change":187,"volume":1118,"transactions":9,"vwap":1035},"2025-12-08",23.429,151600,{"date":1120,"open":1035,"high":1035,"low":1019,"close":1015,"change":303,"percent_change":304,"volume":939,"transactions":9,"vwap":1015},"2025-12-05",{"date":1122,"open":284,"high":1021,"low":284,"close":1021,"change":329,"percent_change":330,"volume":677,"transactions":9,"vwap":1021},"2025-12-04",{"date":1124,"open":293,"high":284,"low":293,"close":293,"change":186,"percent_change":187,"volume":1125,"transactions":9,"vwap":293},"2025-12-03",43800,{"date":1127,"open":284,"high":284,"low":274,"close":274,"change":19,"percent_change":19,"volume":1128,"transactions":9,"vwap":274},"2025-12-02",287600,{"date":1130,"open":274,"high":1131,"low":274,"close":274,"change":968,"percent_change":969,"volume":1132,"transactions":9,"vwap":274},"2025-12-01",23.388,100600,{"date":1134,"open":284,"high":1135,"low":1136,"close":284,"change":303,"percent_change":304,"volume":1137,"transactions":9,"vwap":284},"2025-11-28",23.401,23.381,44100,{"date":1139,"open":1039,"high":1039,"low":276,"close":293,"change":303,"percent_change":304,"volume":1140,"transactions":9,"vwap":293},"2025-11-26",40400,{"date":1142,"open":274,"high":274,"low":1143,"close":276,"change":687,"percent_change":688,"volume":1144,"transactions":9,"vwap":276},"2025-11-25",23.342,53400,{"date":1146,"open":234,"high":276,"low":317,"close":710,"change":600,"percent_change":141,"volume":1147,"transactions":9,"vwap":710},"2025-11-24",130500,{"date":1149,"open":310,"high":276,"low":336,"close":234,"change":187,"percent_change":636,"volume":1150,"transactions":9,"vwap":234},"2025-11-21",362600,{"date":1152,"open":234,"high":234,"low":254,"close":345,"change":919,"percent_change":91,"volume":1153,"transactions":9,"vwap":345},"2025-11-20",240500,{"date":1155,"open":275,"high":275,"low":1083,"close":275,"change":19,"percent_change":19,"volume":1156,"transactions":9,"vwap":275},"2025-11-19",80100,{"date":1158,"open":275,"high":275,"low":1010,"close":275,"change":347,"percent_change":348,"volume":1159,"transactions":9,"vwap":275},"2025-11-18",127900,{"date":1161,"open":275,"high":275,"low":1010,"close":1162,"change":218,"percent_change":219,"volume":1163,"transactions":9,"vwap":1162},"2025-11-17",23.465,53100,{"date":1165,"open":1010,"high":275,"low":1010,"close":1096,"change":347,"percent_change":348,"volume":1166,"transactions":9,"vwap":1096},"2025-11-14",195600,{"date":1168,"open":1010,"high":1087,"low":294,"close":294,"change":141,"percent_change":195,"volume":1169,"transactions":9,"vwap":294},"2025-11-13",292700,{"date":1171,"open":1082,"high":1082,"low":1010,"close":1088,"change":141,"percent_change":195,"volume":1172,"transactions":9,"vwap":1088},"2025-11-12",390300,{"date":1174,"open":275,"high":275,"low":1088,"close":275,"change":186,"percent_change":187,"volume":1175,"transactions":9,"vwap":275},"2025-11-11",342200,{"date":1177,"open":275,"high":275,"low":1088,"close":1087,"change":19,"percent_change":19,"volume":1178,"transactions":9,"vwap":1087},"2025-11-10",125500,{"date":1180,"open":1088,"high":1087,"low":294,"close":1087,"change":187,"percent_change":636,"volume":1181,"transactions":9,"vwap":1087},"2025-11-07",338900,{"date":1183,"open":1010,"high":1010,"low":284,"close":1035,"change":1022,"percent_change":212,"volume":1184,"transactions":9,"vwap":1035},"2025-11-06",339700,{"date":1186,"open":294,"high":1088,"low":294,"close":1187,"change":1188,"percent_change":329,"volume":1189,"transactions":9,"vwap":1187},"2025-11-05",23.452,0.007,186400,{"date":1191,"open":1035,"high":1010,"low":1015,"close":1113,"change":337,"percent_change":338,"volume":1192,"transactions":9,"vwap":1113},"2025-11-04",206900,{"date":1194,"open":1088,"high":1088,"low":294,"close":1010,"change":218,"percent_change":219,"volume":1195,"transactions":9,"vwap":1010},"2025-11-03",61900,{"date":1197,"open":1010,"high":1088,"low":1010,"close":1088,"change":329,"percent_change":330,"volume":1198,"transactions":9,"vwap":1088},"2025-10-31",139900,{"date":1200,"open":294,"high":1201,"low":1015,"close":1035,"change":218,"percent_change":219,"volume":1202,"transactions":9,"vwap":1035},"2025-10-30",23.456,135100,{"date":1204,"open":294,"high":1010,"low":1205,"close":294,"change":19,"percent_change":19,"volume":1206,"transactions":9,"vwap":294},"2025-10-29",23.435,946700,{"date":1208,"open":294,"high":294,"low":1015,"close":294,"change":19,"percent_change":19,"volume":1209,"transactions":9,"vwap":294},"2025-10-28",98400,{"date":1211,"open":1019,"high":294,"low":1019,"close":294,"change":187,"percent_change":636,"volume":1212,"transactions":9,"vwap":294},"2025-10-27",108800,{"date":1214,"open":1019,"high":1019,"low":1039,"close":1021,"change":186,"percent_change":187,"volume":1215,"transactions":9,"vwap":1021},"2025-10-24",133700,{"date":1217,"open":1021,"high":1021,"low":1039,"close":284,"change":218,"percent_change":219,"volume":1218,"transactions":9,"vwap":284},"2025-10-23",98700,{"date":1220,"open":1021,"high":1015,"low":284,"close":1021,"change":218,"percent_change":219,"volume":1221,"transactions":9,"vwap":1021},"2025-10-22",36900,{"date":1223,"open":1021,"high":1019,"low":284,"close":1019,"change":141,"percent_change":195,"volume":1224,"transactions":9,"vwap":1019},"2025-10-21",81300,{"date":1226,"open":1015,"high":1035,"low":284,"close":1035,"change":851,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1035},"2025-10-20",-0.34,68000,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":186,"percent_change":187,"volume":1234,"transactions":9,"vwap":1233},"2025-10-17",23.53,23.502,23.52,131200,{"date":1236,"open":1231,"high":1231,"low":1087,"close":1237,"change":187,"percent_change":636,"volume":1238,"transactions":9,"vwap":1237},"2025-10-16",23.51,152000,{"date":1240,"open":1082,"high":1082,"low":1088,"close":1088,"change":337,"percent_change":338,"volume":1241,"transactions":9,"vwap":1088},"2025-10-15",279200,{"date":1243,"open":1010,"high":1082,"low":1010,"close":1244,"change":337,"percent_change":338,"volume":1245,"transactions":9,"vwap":1244},"2025-10-14",23.485,310100,{"date":1247,"open":1082,"high":1237,"low":1248,"close":1082,"change":329,"percent_change":330,"volume":1218,"transactions":9,"vwap":1082},"2025-10-13",23.477,{"date":1250,"open":1251,"high":1251,"low":1088,"close":1088,"change":1252,"percent_change":112,"volume":1253,"transactions":9,"vwap":1088},"2025-10-10",23.56,-0.075,343600,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":506,"percent_change":507,"volume":1259,"transactions":9,"vwap":1258},"2025-10-09",23.6,23.54,23.545,140800,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":19,"percent_change":19,"volume":1265,"transactions":9,"vwap":1264},"2025-10-08",23.59,23.57,23.58,184200,{"date":1267,"open":1264,"high":1262,"low":1264,"close":1264,"change":141,"percent_change":851,"volume":1268,"transactions":9,"vwap":1264},"2025-10-07",145000,{"date":1270,"open":1256,"high":1256,"low":1271,"close":1256,"change":19,"percent_change":19,"volume":1272,"transactions":9,"vwap":1256},"2025-10-06",23.591,17900,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1256,"change":303,"percent_change":493,"volume":1277,"transactions":9,"vwap":1256},"2025-10-03",23.61,23.583,52200,{"date":1279,"open":1256,"high":1256,"low":1263,"close":1264,"change":186,"percent_change":187,"volume":1280,"transactions":9,"vwap":1264},"2025-10-02",85000,{"date":1282,"open":1262,"high":1262,"low":1263,"close":1263,"change":141,"percent_change":851,"volume":1283,"transactions":9,"vwap":1263},"2025-10-01",95600,{"date":1285,"open":1264,"high":1271,"low":1264,"close":1262,"change":19,"percent_change":19,"volume":1286,"transactions":9,"vwap":1262},"2025-09-30",215300,{"date":1288,"open":1262,"high":1256,"low":1262,"close":1262,"change":19,"percent_change":19,"volume":1289,"transactions":9,"vwap":1262},"2025-09-29",54600,{"date":1291,"open":1256,"high":1256,"low":1263,"close":1262,"change":186,"percent_change":187,"volume":1292,"transactions":9,"vwap":1262},"2025-09-26",147900,{"date":1294,"open":1263,"high":1264,"low":1295,"close":1264,"change":938,"percent_change":303,"volume":1296,"transactions":9,"vwap":1264},"2025-09-25",23.55,91900,{"date":1298,"open":1262,"high":1262,"low":1263,"close":1299,"change":600,"percent_change":141,"volume":1300,"transactions":9,"vwap":1299},"2025-09-24",23.575,49800,{"date":1302,"open":1263,"high":1303,"low":1263,"close":1264,"change":19,"percent_change":19,"volume":1304,"transactions":9,"vwap":1264},"2025-09-23",23.581,48400,{"date":1306,"open":1262,"high":1262,"low":1263,"close":1264,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1264},"2025-09-22",-0.16,-0.67,56600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":688,"volume":1316,"transactions":9,"vwap":1313},"2025-09-19",23.73,23.74,23.72,0.014,149100,{"date":1318,"open":1319,"high":1312,"low":1319,"close":1320,"change":1012,"percent_change":304,"volume":1163,"transactions":9,"vwap":1320},"2025-09-18",23.71,23.726,{"date":1322,"open":1319,"high":1319,"low":1323,"close":1324,"change":600,"percent_change":141,"volume":1325,"transactions":9,"vwap":1324},"2025-09-17",23.691,23.705,71600,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1319,"change":218,"percent_change":219,"volume":1330,"transactions":9,"vwap":1319},"2025-09-16",23.7,23.717,33900,{"date":1332,"open":1333,"high":1314,"low":1333,"close":1314,"change":202,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1314},"2025-09-15",23.69,0.21,75900,{"date":1337,"open":1338,"high":1333,"low":1338,"close":1338,"change":141,"percent_change":851,"volume":1339,"transactions":9,"vwap":1338},"2025-09-12",23.67,86500,{"date":1341,"open":1342,"high":1333,"low":1343,"close":1333,"change":303,"percent_change":493,"volume":1344,"transactions":9,"vwap":1333},"2025-09-11",23.68,23.665,64600,{"date":1346,"open":1342,"high":1342,"low":1347,"close":1338,"change":303,"percent_change":493,"volume":1348,"transactions":9,"vwap":1338},"2025-09-10",23.66,51300,{"date":1350,"open":1347,"high":1347,"low":1351,"close":21,"change":938,"percent_change":303,"volume":1352,"transactions":9,"vwap":21},"2025-09-09",23.641,28600,{"date":1354,"open":1355,"high":1347,"low":1355,"close":1356,"change":347,"percent_change":348,"volume":1357,"transactions":9,"vwap":1356},"2025-09-08",23.64,23.645,39200,{"date":1359,"open":1360,"high":1355,"low":1361,"close":1361,"change":218,"percent_change":219,"volume":1362,"transactions":9,"vwap":1361},"2025-09-05",23.63,23.62,34400,{"date":1364,"open":1360,"high":1356,"low":1361,"close":1360,"change":19,"percent_change":19,"volume":1365,"transactions":9,"vwap":1360},"2025-09-04",120200,{"date":1367,"open":1360,"high":1355,"low":1361,"close":1360,"change":186,"percent_change":187,"volume":1368,"transactions":9,"vwap":1360},"2025-09-03",63600,{"date":1370,"open":1262,"high":1361,"low":1264,"close":1361,"change":303,"percent_change":493,"volume":1371,"transactions":9,"vwap":1361},"2025-09-02",180900,{"date":1373,"open":1275,"high":1275,"low":1262,"close":1256,"change":19,"percent_change":19,"volume":1374,"transactions":9,"vwap":1256},"2025-08-29",63100,{"date":1376,"open":1256,"high":1256,"low":1264,"close":1256,"change":687,"percent_change":688,"volume":1377,"transactions":9,"vwap":1256},"2025-08-28",31300,{"date":1379,"open":1262,"high":1262,"low":1263,"close":1380,"change":687,"percent_change":688,"volume":665,"transactions":9,"vwap":1380},"2025-08-27",23.585,{"date":1382,"open":1264,"high":1264,"low":1251,"close":1263,"change":186,"percent_change":187,"volume":1357,"transactions":9,"vwap":1263},"2025-08-26",{"date":1384,"open":1251,"high":1251,"low":1295,"close":1251,"change":19,"percent_change":19,"volume":1385,"transactions":9,"vwap":1251},"2025-08-25",59100,{"date":1387,"open":1231,"high":1388,"low":1231,"close":1251,"change":948,"percent_change":476,"volume":1132,"transactions":9,"vwap":1251},"2025-08-22",23.571,{"date":1390,"open":1257,"high":1257,"low":1233,"close":1391,"change":600,"percent_change":141,"volume":1348,"transactions":9,"vwap":1391},"2025-08-21",23.525,{"date":1393,"open":1257,"high":1257,"low":1237,"close":1231,"change":616,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1231},"2025-08-20",-0.59,72200,{"date":1397,"open":1338,"high":1342,"low":1347,"close":1338,"change":186,"percent_change":187,"volume":1398,"transactions":9,"vwap":1338},"2025-08-19",51400,{"date":1400,"open":1338,"high":1342,"low":1347,"close":1347,"change":186,"percent_change":187,"volume":659,"transactions":9,"vwap":1347},"2025-08-18",{"date":1402,"open":1338,"high":1338,"low":21,"close":21,"change":1403,"percent_change":968,"volume":1404,"transactions":9,"vwap":21},"2025-08-15",-0.007,37900,{"date":1406,"open":1347,"high":1347,"low":21,"close":1407,"change":1188,"percent_change":329,"volume":1408,"transactions":9,"vwap":1407},"2025-08-14",23.657,41400,{"date":1410,"open":1338,"high":1338,"low":1355,"close":21,"change":218,"percent_change":219,"volume":1411,"transactions":9,"vwap":21},"2025-08-13",77500,{"date":1413,"open":1347,"high":1347,"low":1355,"close":1347,"change":303,"percent_change":493,"volume":1414,"transactions":9,"vwap":1347},"2025-08-12",55900,{"date":1416,"open":1347,"high":1347,"low":1417,"close":1355,"change":186,"percent_change":187,"volume":1418,"transactions":9,"vwap":1355},"2025-08-11",23.632,30500,{"date":1420,"open":1355,"high":1355,"low":1421,"close":1360,"change":19,"percent_change":19,"volume":1422,"transactions":9,"vwap":1360},"2025-08-08",23.625,86000,{"date":1424,"open":1360,"high":1355,"low":1361,"close":1360,"change":19,"percent_change":19,"volume":1425,"transactions":9,"vwap":1360},"2025-08-07",91000,{"date":1427,"open":1360,"high":1360,"low":1361,"close":1360,"change":303,"percent_change":493,"volume":1428,"transactions":9,"vwap":1360},"2025-08-06",162800,{"date":1430,"open":1361,"high":1361,"low":1256,"close":1275,"change":19,"percent_change":19,"volume":1431,"transactions":9,"vwap":1275},"2025-08-05",51500,{"date":1433,"open":1256,"high":1361,"low":1256,"close":1275,"change":303,"percent_change":493,"volume":1434,"transactions":9,"vwap":1275},"2025-08-04",368800,{"date":1436,"open":1262,"high":1256,"low":1262,"close":1262,"change":968,"percent_change":969,"volume":1437,"transactions":9,"vwap":1262},"2025-08-01",67800,{"date":1439,"open":1355,"high":1355,"low":1275,"close":1361,"change":19,"percent_change":19,"volume":1440,"transactions":9,"vwap":1361},"2025-07-31",270300,{"date":1442,"open":1355,"high":1355,"low":1275,"close":1361,"change":218,"percent_change":219,"volume":1443,"transactions":9,"vwap":1361},"2025-07-30",56400,{"date":1445,"open":1355,"high":1355,"low":1275,"close":1360,"change":186,"percent_change":187,"volume":1446,"transactions":9,"vwap":1360},"2025-07-29",39800,{"date":1448,"open":1361,"high":1449,"low":1275,"close":1361,"change":19,"percent_change":19,"volume":1450,"transactions":9,"vwap":1361},"2025-07-28",23.627,133300,{"date":1452,"open":1360,"high":1360,"low":1361,"close":1361,"change":218,"percent_change":219,"volume":1453,"transactions":9,"vwap":1361},"2025-07-25",70800,{"date":1455,"open":1361,"high":1360,"low":1275,"close":1360,"change":186,"percent_change":187,"volume":1456,"transactions":9,"vwap":1360},"2025-07-24",72800,{"date":1458,"open":1361,"high":1361,"low":1275,"close":1361,"change":19,"percent_change":19,"volume":1459,"transactions":9,"vwap":1361},"2025-07-23",90000,{"date":1461,"open":1360,"high":1360,"low":1275,"close":1361,"change":218,"percent_change":219,"volume":1462,"transactions":9,"vwap":1361},"2025-07-22",84100,{"date":1464,"open":1355,"high":1355,"low":1361,"close":1360,"change":117,"percent_change":408,"volume":1465,"transactions":9,"vwap":1360},"2025-07-21",201800,{"date":1467,"open":173,"high":173,"low":1313,"close":1468,"change":938,"percent_change":303,"volume":1469,"transactions":9,"vwap":1468},"2025-07-18",23.75,90700,{"date":1471,"open":1468,"high":1468,"low":1472,"close":1473,"change":600,"percent_change":141,"volume":1474,"transactions":9,"vwap":1473},"2025-07-17",23.739,23.745,94200,{"date":1476,"open":1313,"high":1468,"low":1477,"close":1468,"change":329,"percent_change":330,"volume":1478,"transactions":9,"vwap":1468},"2025-07-16",23.715,83500,{"date":1480,"open":1312,"high":1312,"low":1319,"close":1314,"change":186,"percent_change":187,"volume":1156,"transactions":9,"vwap":1314},"2025-07-15",{"date":1482,"open":1319,"high":1319,"low":1483,"close":1319,"change":329,"percent_change":330,"volume":1484,"transactions":9,"vwap":1319},"2025-07-14",23.695,46400,{"date":1486,"open":1333,"high":1333,"low":1347,"close":1342,"change":968,"percent_change":969,"volume":1487,"transactions":9,"vwap":1342},"2025-07-11",46300,{"date":1489,"open":1333,"high":1319,"low":1333,"close":1319,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1319},"2025-07-10",0.065,0.27,62200,{"date":1494,"open":1347,"high":1495,"low":1355,"close":1356,"change":938,"percent_change":303,"volume":1496,"transactions":9,"vwap":1356},"2025-07-09",23.669,52100,{"date":1498,"open":1355,"high":1355,"low":1499,"close":1355,"change":303,"percent_change":493,"volume":1500,"transactions":9,"vwap":1355},"2025-07-08",23.626,42000,{"date":1502,"open":1355,"high":1355,"low":1256,"close":1361,"change":218,"percent_change":219,"volume":1503,"transactions":9,"vwap":1361},"2025-07-07",61200,{"date":1505,"open":1361,"high":1360,"low":1275,"close":1360,"change":187,"percent_change":636,"volume":1506,"transactions":9,"vwap":1360},"2025-07-03",67900,{"date":1508,"open":1264,"high":1262,"low":1299,"close":1262,"change":303,"percent_change":493,"volume":789,"transactions":9,"vwap":1262},"2025-07-02",{"date":1510,"open":1257,"high":1263,"low":1257,"close":1263,"change":186,"percent_change":187,"volume":1304,"transactions":9,"vwap":1263},"2025-07-01",{"date":1512,"open":1263,"high":1263,"low":1295,"close":1251,"change":329,"percent_change":330,"volume":1513,"transactions":9,"vwap":1251},"2025-06-30",107100,{"date":1515,"open":1257,"high":1258,"low":1233,"close":1231,"change":303,"percent_change":304,"volume":1516,"transactions":9,"vwap":1231},"2025-06-27",76500,{"date":1518,"open":1233,"high":1231,"low":1237,"close":1237,"change":329,"percent_change":330,"volume":1519,"transactions":9,"vwap":1237},"2025-06-26",153500,{"date":1521,"open":1088,"high":1087,"low":1088,"close":1087,"change":186,"percent_change":187,"volume":592,"transactions":9,"vwap":1087},"2025-06-25",{"date":1523,"open":1087,"high":1087,"low":1010,"close":1088,"change":19,"percent_change":19,"volume":1524,"transactions":9,"vwap":1088},"2025-06-24",160600,{"date":1526,"open":1088,"high":1088,"low":294,"close":1088,"change":303,"percent_change":304,"volume":768,"transactions":9,"vwap":1088},"2025-06-23",{"date":1528,"open":1087,"high":1087,"low":1035,"close":294,"change":616,"percent_change":1394,"volume":1529,"transactions":9,"vwap":294},"2025-06-20",112500,{"date":1531,"open":1262,"high":1532,"low":1264,"close":1262,"change":303,"percent_change":493,"volume":1533,"transactions":9,"vwap":1262},"2025-06-18",23.595,85500,{"date":1535,"open":1264,"high":1264,"low":1251,"close":1263,"change":141,"percent_change":851,"volume":1053,"transactions":9,"vwap":1263},"2025-06-17",{"date":1537,"open":1264,"high":1262,"low":1264,"close":1262,"change":187,"percent_change":636,"volume":903,"transactions":9,"vwap":1262},"2025-06-16",{"date":1539,"open":1251,"high":1263,"low":1295,"close":1295,"change":218,"percent_change":219,"volume":1540,"transactions":9,"vwap":1295},"2025-06-13",54200,{"date":1542,"open":1263,"high":1263,"low":1251,"close":1251,"change":19,"percent_change":19,"volume":1543,"transactions":9,"vwap":1251},"2025-06-12",35000,{"date":1545,"open":1262,"high":1262,"low":1295,"close":1251,"change":218,"percent_change":219,"volume":1546,"transactions":9,"vwap":1251},"2025-06-11",67400,{"date":1548,"open":1295,"high":1263,"low":1295,"close":1263,"change":186,"percent_change":187,"volume":1549,"transactions":9,"vwap":1263},"2025-06-10",101700,{"date":1551,"open":1233,"high":1251,"low":1233,"close":1251,"change":186,"percent_change":187,"volume":1552,"transactions":9,"vwap":1251},"2025-06-09",59900,{"date":1554,"open":1251,"high":1263,"low":1295,"close":1295,"change":187,"percent_change":636,"volume":1555,"transactions":9,"vwap":1295},"2025-06-06",72500,{"date":1557,"open":1295,"high":1295,"low":1237,"close":1237,"change":968,"percent_change":969,"volume":1558,"transactions":9,"vwap":1237},"2025-06-05",59300,{"date":1560,"open":1257,"high":1257,"low":1231,"close":1257,"change":19,"percent_change":19,"volume":1163,"transactions":9,"vwap":1257},"2025-06-04",{"date":1562,"open":1231,"high":1257,"low":1237,"close":1257,"change":186,"percent_change":187,"volume":1563,"transactions":9,"vwap":1257},"2025-06-03",78700,{"date":1565,"open":275,"high":1231,"low":275,"close":1231,"change":303,"percent_change":304,"volume":768,"transactions":9,"vwap":1231},"2025-06-02",{"date":1567,"open":1082,"high":1237,"low":1087,"close":1237,"change":186,"percent_change":187,"volume":1568,"transactions":9,"vwap":1237},"2025-05-30",96300,{"date":1570,"open":1231,"high":1231,"low":1088,"close":1082,"change":329,"percent_change":330,"volume":1571,"transactions":9,"vwap":1082},"2025-05-29",123600,{"date":1573,"open":275,"high":275,"low":1010,"close":1088,"change":19,"percent_change":19,"volume":1574,"transactions":9,"vwap":1088},"2025-05-28",35100,{"date":1576,"open":1088,"high":1087,"low":1113,"close":1088,"change":303,"percent_change":304,"volume":1577,"transactions":9,"vwap":1088},"2025-05-27",351000,{"date":1579,"open":1088,"high":1088,"low":1015,"close":294,"change":19,"percent_change":19,"volume":1580,"transactions":9,"vwap":294},"2025-05-23",76100,{"date":1582,"open":275,"high":275,"low":1035,"close":294,"change":186,"percent_change":187,"volume":1583,"transactions":9,"vwap":294},"2025-05-22",48700,{"date":1585,"open":294,"high":294,"low":1586,"close":1035,"change":186,"percent_change":187,"volume":1587,"transactions":9,"vwap":1035},"2025-05-21",23.415,167200,{"date":1589,"open":1087,"high":1087,"low":1019,"close":1015,"change":1307,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1015},"2025-05-20",-0.68,81400,{"date":1593,"open":1251,"high":1262,"low":1257,"close":1262,"change":303,"percent_change":493,"volume":1594,"transactions":9,"vwap":1262},"2025-05-19",59000,{"date":1596,"open":1262,"high":1262,"low":1251,"close":1263,"change":141,"percent_change":851,"volume":1597,"transactions":9,"vwap":1263},"2025-05-16",36200,{"date":1599,"open":1263,"high":1262,"low":1600,"close":1262,"change":303,"percent_change":493,"volume":1601,"transactions":9,"vwap":1262},"2025-05-15",23.537,82700,{"date":1603,"open":1263,"high":1264,"low":1295,"close":1263,"change":303,"percent_change":493,"volume":1604,"transactions":9,"vwap":1263},"2025-05-14",58100,{"date":1606,"open":1233,"high":1295,"low":1233,"close":1295,"change":329,"percent_change":330,"volume":1607,"transactions":9,"vwap":1295},"2025-05-13",82500,{"date":1609,"open":1082,"high":1233,"low":1082,"close":1233,"change":296,"percent_change":297,"volume":1118,"transactions":9,"vwap":1233},"2025-05-12",{"date":1611,"open":1015,"high":1205,"low":284,"close":1019,"change":19,"percent_change":19,"volume":1612,"transactions":9,"vwap":1019},"2025-05-09",89600,{"date":1614,"open":1010,"high":1010,"low":284,"close":1019,"change":303,"percent_change":304,"volume":1615,"transactions":9,"vwap":1019},"2025-05-08",208800,{"date":1617,"open":1015,"high":1015,"low":293,"close":284,"change":303,"percent_change":304,"volume":674,"transactions":9,"vwap":284},"2025-05-07",{"date":1619,"open":1039,"high":1039,"low":274,"close":293,"change":186,"percent_change":187,"volume":1620,"transactions":9,"vwap":293},"2025-05-06",101300,{"date":1622,"open":234,"high":293,"low":317,"close":274,"change":218,"percent_change":219,"volume":1623,"transactions":9,"vwap":274},"2025-05-05",192700,{"date":1625,"open":1019,"high":1019,"low":274,"close":293,"change":187,"percent_change":636,"volume":1626,"transactions":9,"vwap":293},"2025-05-02",283400,{"date":1628,"open":284,"high":284,"low":317,"close":317,"change":19,"percent_change":19,"volume":1629,"transactions":9,"vwap":317},"2025-05-01",135900,{"date":1631,"open":345,"high":317,"low":241,"close":317,"change":19,"percent_change":19,"volume":1632,"transactions":9,"vwap":317},"2025-04-30",95500,{"date":1634,"open":310,"high":234,"low":1635,"close":317,"change":329,"percent_change":330,"volume":1636,"transactions":9,"vwap":317},"2025-04-29",23.322,203500,{"date":1638,"open":354,"high":336,"low":260,"close":345,"change":303,"percent_change":304,"volume":1639,"transactions":9,"vwap":345},"2025-04-28",124500,{"date":177,"open":260,"high":345,"low":254,"close":260,"change":19,"percent_change":19,"volume":1641,"transactions":9,"vwap":260},88000]