[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TUSI":3,"homepage-market-summary":30,"stock-historical-TUSI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TUSI","2026-10-08",{"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},"Touchstone Ultra Short Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6152,1.1658,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.26,25.25,25.27,25.21,25.245,0.015,0.06,374481.95263,25.55,25.19,211659.511837753,19.4,992,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},174575,63719937.471276,-0.45,"2025-04-28",[184,187,196,204,211,219,224,231,239,247,254,260,267,274,280,286,291,297,303,311,317,322,327,331,337,343,349,354,360,367,374,380,387,393,398,403,408,414,420,426,432,437,442,449,456,461,466,472,478,483,490,496,502,507,512,517,523,528,532,539,545,552,557,562,565,568,571,574,577,580,583,586,591,594,597,601,604,607,610,613,616,619,622,625,628,632,635,638,641,644,647,650,653,657,660,664,670,674,677,681,684,687,690,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,742,745,750,753,756,759,762,765,768,771,774,777,780,785,788,792,795,798,801,804,807,810,813,816,819,822,825,828,831,834,837,840,843,846,849,852,855,859,863,867,871,874,877,880,884,887,891,896,899,902,905,908,911,914,917,920,925,929,932,935,938,941,944,948,951,954,957,960,962,965,968,971,974,977,980,983,986,989,993,999,1002,1005,1008,1011,1015,1018,1021,1025,1030,1034,1037,1040,1045,1048,1051,1054,1057,1060,1063,1066,1068,1071,1074,1077,1080,1083,1086,1090,1093,1097,1100,1103,1106,1109,1112,1115,1118,1121,1125,1129,1131,1134,1137,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1178,1181,1184,1188,1191,1194,1197,1201,1204,1208,1211,1215,1218,1221,1226,1230,1233,1237,1242,1245,1249,1252,1255,1258,1260,1263,1266,1269,1272,1275,1277,1280,1283,1286,1289,1292,1295,1298,1303,1306,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1341,1344,1348,1351,1354,1358,1361,1363,1366,1368,1372,1375,1378,1381,1384,1388,1391,1394,1398,1404,1409,1412,1416,1419,1422,1425,1429,1432,1435,1438,1441,1444,1446,1449,1452,1455,1458,1461,1464,1467,1470,1474,1477,1479,1482,1485,1488,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1525,1528,1532],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},842,25.249,{"date":188,"open":189,"high":18,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",25.23,25.22,0.005,0.02,353313.0859,554,25.2383,{"date":197,"open":198,"high":18,"low":199,"close":198,"change":192,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",25.24,25.225,0.08,597288.3879,671,25.238,{"date":205,"open":20,"high":189,"low":20,"close":190,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",-0.06,-0.24,520422.2369,613,25.2274,{"date":212,"open":198,"high":213,"low":190,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",25.28,0.04,0.16,395790.3022,880,25.2305,{"date":220,"open":26,"high":18,"low":26,"close":198,"change":192,"percent_change":200,"volume":221,"transactions":222,"vwap":223},"2026-10-01",220336.915001,799,25.223,{"date":225,"open":190,"high":189,"low":226,"close":190,"change":227,"percent_change":214,"volume":228,"transactions":229,"vwap":230},"2026-09-30",25.204,0.01,421500.497846,936,25.2189,{"date":232,"open":233,"high":20,"low":26,"close":20,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",25.2,-0.11,-0.43,298780.874578,881,25.199,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":191,"percent_change":192,"volume":244,"transactions":245,"vwap":246},"2026-09-28",25.3,25.32,25.29,825245.4088,1194,25.3063,{"date":248,"open":241,"high":249,"low":241,"close":250,"change":22,"percent_change":23,"volume":251,"transactions":252,"vwap":253},"2026-09-25",25.35,25.315,395935.872511,690,25.3096,{"date":255,"open":241,"high":241,"low":243,"close":241,"change":256,"percent_change":168,"volume":257,"transactions":258,"vwap":259},"2026-09-24",0.03,180335.757527,501,25.2968,{"date":261,"open":262,"high":262,"low":19,"close":19,"change":173,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",25.31,-0.12,157483.396007,417,25.2902,{"date":268,"open":241,"high":262,"low":243,"close":241,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",-0.01,-0.04,168681.035727,378,25.2954,{"date":275,"open":262,"high":276,"low":241,"close":262,"change":227,"percent_change":214,"volume":277,"transactions":278,"vwap":279},"2026-09-21",25.317,189364.157211,718,25.3088,{"date":281,"open":241,"high":262,"low":243,"close":241,"change":282,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",0,169125.564282,430,25.3015,{"date":287,"open":243,"high":241,"low":213,"close":241,"change":191,"percent_change":192,"volume":288,"transactions":289,"vwap":290},"2026-09-17",705661.62,1056,25.2921,{"date":292,"open":241,"high":241,"low":243,"close":293,"change":191,"percent_change":192,"volume":294,"transactions":295,"vwap":296},"2026-09-16",25.295,216058.500582,473,25.2964,{"date":298,"open":213,"high":241,"low":299,"close":243,"change":227,"percent_change":214,"volume":300,"transactions":301,"vwap":302},"2026-09-15",25.2738,140031.424376,382,25.288,{"date":304,"open":305,"high":241,"low":213,"close":213,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",25.285,-0.005,-0.02,227566.736786,386,25.2923,{"date":312,"open":213,"high":243,"low":17,"close":305,"change":313,"percent_change":206,"volume":314,"transactions":315,"vwap":316},"2026-09-11",-0.015,272838.434343,429,25.2877,{"date":318,"open":243,"high":250,"low":243,"close":241,"change":269,"percent_change":270,"volume":319,"transactions":320,"vwap":321},"2026-09-10",405021.5558,723,25.2997,{"date":323,"open":262,"high":242,"low":241,"close":262,"change":282,"percent_change":282,"volume":324,"transactions":325,"vwap":326},"2026-09-09",180654.2514,393,25.3082,{"date":328,"open":262,"high":242,"low":241,"close":262,"change":282,"percent_change":282,"volume":329,"transactions":330,"vwap":262},"2026-09-08",604597.45023,468,{"date":332,"open":333,"high":242,"low":241,"close":262,"change":192,"percent_change":200,"volume":334,"transactions":335,"vwap":336},"2026-09-04",25.305,214965.38,371,25.3064,{"date":338,"open":243,"high":262,"low":305,"close":243,"change":307,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",-0.08,592848.7412,507,25.3053,{"date":344,"open":345,"high":242,"low":19,"close":262,"change":256,"percent_change":168,"volume":346,"transactions":347,"vwap":348},"2026-09-02",25.2838,151770.636,519,25.2787,{"date":350,"open":213,"high":213,"low":17,"close":213,"change":307,"percent_change":339,"volume":351,"transactions":352,"vwap":353},"2026-09-01",286255.636935,356,25.2739,{"date":355,"open":243,"high":356,"low":213,"close":241,"change":191,"percent_change":192,"volume":357,"transactions":358,"vwap":359},"2026-08-31",25.36,383811.064172,1050,25.2891,{"date":361,"open":243,"high":362,"low":213,"close":293,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":310},"2026-08-28",25.37,-0.09,-0.35,287761.150343,709,{"date":368,"open":362,"high":369,"low":356,"close":370,"change":371,"percent_change":53,"volume":372,"transactions":94,"vwap":373},"2026-08-27",25.385901,25.385,0.025,374840.996,25.3709,{"date":375,"open":362,"high":362,"low":376,"close":356,"change":269,"percent_change":270,"volume":377,"transactions":378,"vwap":379},"2026-08-26",25.355,311651.97462,629,25.3674,{"date":381,"open":382,"high":383,"low":384,"close":362,"change":256,"percent_change":168,"volume":385,"transactions":386,"vwap":373},"2026-08-25",25.38,25.4,25.3532,442937.2235,658,{"date":388,"open":356,"high":362,"low":389,"close":389,"change":307,"percent_change":339,"volume":390,"transactions":391,"vwap":392},"2026-08-24",25.34,202880.5609,788,25.3528,{"date":394,"open":249,"high":356,"low":243,"close":356,"change":192,"percent_change":200,"volume":395,"transactions":396,"vwap":397},"2026-08-21",97054.03244,373,25.3421,{"date":399,"open":356,"high":356,"low":389,"close":389,"change":307,"percent_change":339,"volume":400,"transactions":401,"vwap":402},"2026-08-20",136933.6213,380,25.3507,{"date":404,"open":249,"high":362,"low":389,"close":356,"change":192,"percent_change":200,"volume":405,"transactions":406,"vwap":407},"2026-08-19",280949.6314,695,25.3577,{"date":409,"open":249,"high":249,"low":410,"close":389,"change":282,"percent_change":282,"volume":411,"transactions":412,"vwap":413},"2026-08-18",25.3303,122953.0864,306,25.3447,{"date":415,"open":389,"high":249,"low":416,"close":389,"change":227,"percent_change":214,"volume":417,"transactions":418,"vwap":419},"2026-08-17",25.33,125439.04695,333,25.3406,{"date":421,"open":416,"high":422,"low":241,"close":416,"change":227,"percent_change":214,"volume":423,"transactions":424,"vwap":425},"2026-08-14",25.39,656616.6314,564,25.3356,{"date":427,"open":389,"high":422,"low":428,"close":242,"change":282,"percent_change":282,"volume":429,"transactions":430,"vwap":431},"2026-08-13",25.3123,407023.9674,950,25.324,{"date":433,"open":416,"high":389,"low":262,"close":242,"change":269,"percent_change":270,"volume":434,"transactions":435,"vwap":436},"2026-08-12",655193.22091,639,25.3259,{"date":438,"open":242,"high":416,"low":241,"close":416,"change":269,"percent_change":270,"volume":439,"transactions":440,"vwap":441},"2026-08-11",142930.748996,538,25.3207,{"date":443,"open":242,"high":389,"low":18,"close":389,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-10",0.035,0.14,268658.44333,497,25.3177,{"date":450,"open":262,"high":250,"low":293,"close":333,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",-0.025,-0.1,151886.3825,336,25.3069,{"date":457,"open":242,"high":416,"low":293,"close":416,"change":214,"percent_change":215,"volume":458,"transactions":459,"vwap":460},"2026-08-06",200637.9335,686,25.3109,{"date":462,"open":243,"high":382,"low":19,"close":243,"change":192,"percent_change":200,"volume":463,"transactions":464,"vwap":465},"2026-08-05",293394.4413,809,25.2985,{"date":467,"open":243,"high":468,"low":19,"close":19,"change":306,"percent_change":307,"volume":469,"transactions":470,"vwap":471},"2026-08-04",25.3699,811418.8558,1021,25.2858,{"date":473,"open":243,"high":243,"low":19,"close":474,"change":306,"percent_change":307,"volume":475,"transactions":476,"vwap":477},"2026-08-03",25.275,329179.048651,841,25.2788,{"date":479,"open":17,"high":243,"low":17,"close":213,"change":227,"percent_change":214,"volume":480,"transactions":481,"vwap":482},"2026-07-31",293936.6055,568,25.2767,{"date":484,"open":17,"high":241,"low":17,"close":19,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-30",-0.085,-0.34,84557.855,288,25.2699,{"date":491,"open":362,"high":362,"low":492,"close":376,"change":306,"percent_change":307,"volume":493,"transactions":494,"vwap":495},"2026-07-29",25.3401,91006.0347,209,25.3549,{"date":497,"open":356,"high":498,"low":492,"close":356,"change":227,"percent_change":214,"volume":499,"transactions":500,"vwap":501},"2026-07-28",25.42,279478.4985,620,25.3533,{"date":503,"open":249,"high":249,"low":389,"close":249,"change":256,"percent_change":168,"volume":504,"transactions":505,"vwap":506},"2026-07-27",140960.93099,286,25.3461,{"date":508,"open":389,"high":389,"low":242,"close":242,"change":269,"percent_change":270,"volume":509,"transactions":510,"vwap":511},"2026-07-24",119351.5807,476,25.3313,{"date":513,"open":416,"high":389,"low":242,"close":416,"change":269,"percent_change":270,"volume":514,"transactions":515,"vwap":516},"2026-07-23",153646.937,934,25.3308,{"date":518,"open":389,"high":249,"low":519,"close":389,"change":227,"percent_change":214,"volume":520,"transactions":521,"vwap":522},"2026-07-22",25.3301,143525.0934,324,25.3434,{"date":524,"open":249,"high":362,"low":416,"close":416,"change":451,"percent_change":452,"volume":525,"transactions":526,"vwap":527},"2026-07-21",275909.993262,421,25.3462,{"date":529,"open":389,"high":356,"low":389,"close":376,"change":192,"percent_change":200,"volume":530,"transactions":325,"vwap":531},"2026-07-20",711384.86824,25.3511,{"date":533,"open":389,"high":534,"low":416,"close":535,"change":227,"percent_change":214,"volume":536,"transactions":537,"vwap":538},"2026-07-17",25.3499,25.335,455760.2862,224,25.3315,{"date":540,"open":262,"high":416,"low":262,"close":541,"change":371,"percent_change":53,"volume":542,"transactions":543,"vwap":544},"2026-07-16",25.325,126146.9512,270,25.3198,{"date":546,"open":416,"high":249,"low":241,"close":241,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-15",-0.035,-0.14,661297.7342,2057,25.3224,{"date":553,"open":541,"high":389,"low":242,"close":535,"change":306,"percent_change":307,"volume":554,"transactions":555,"vwap":556},"2026-07-14",154977.3645,727,25.3312,{"date":558,"open":242,"high":376,"low":262,"close":389,"change":269,"percent_change":270,"volume":559,"transactions":560,"vwap":561},"2026-07-13",187488.8634,829,25.3214,{"date":563,"open":416,"high":383,"low":262,"close":249,"change":227,"percent_change":214,"volume":564,"transactions":9,"vwap":249},"2026-07-10",339200,{"date":566,"open":250,"high":362,"low":262,"close":389,"change":192,"percent_change":200,"volume":567,"transactions":9,"vwap":389},"2026-07-09",210400,{"date":569,"open":243,"high":416,"low":243,"close":242,"change":256,"percent_change":168,"volume":570,"transactions":9,"vwap":242},"2026-07-08",210900,{"date":572,"open":241,"high":262,"low":243,"close":243,"change":269,"percent_change":270,"volume":573,"transactions":9,"vwap":243},"2026-07-07",85900,{"date":575,"open":243,"high":262,"low":213,"close":241,"change":282,"percent_change":282,"volume":576,"transactions":9,"vwap":241},"2026-07-06",125300,{"date":578,"open":262,"high":262,"low":243,"close":241,"change":192,"percent_change":200,"volume":579,"transactions":9,"vwap":241},"2026-07-02",144300,{"date":581,"open":213,"high":243,"low":19,"close":213,"change":192,"percent_change":200,"volume":582,"transactions":9,"vwap":213},"2026-07-01",177200,{"date":584,"open":19,"high":243,"low":17,"close":17,"change":173,"percent_change":263,"volume":585,"transactions":9,"vwap":17},"2026-06-30",686100,{"date":587,"open":19,"high":241,"low":19,"close":243,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":243},"2026-06-29",-0.07,-0.28,112600,{"date":592,"open":356,"high":383,"low":356,"close":356,"change":282,"percent_change":282,"volume":593,"transactions":9,"vwap":356},"2026-06-26",170800,{"date":595,"open":356,"high":422,"low":249,"close":356,"change":191,"percent_change":192,"volume":596,"transactions":9,"vwap":356},"2026-06-25",302600,{"date":598,"open":389,"high":599,"low":389,"close":376,"change":191,"percent_change":192,"volume":600,"transactions":9,"vwap":376},"2026-06-24",25.41,181800,{"date":602,"open":389,"high":249,"low":416,"close":249,"change":22,"percent_change":23,"volume":603,"transactions":9,"vwap":249},"2026-06-23",202000,{"date":605,"open":416,"high":389,"low":242,"close":535,"change":282,"percent_change":282,"volume":606,"transactions":9,"vwap":535},"2026-06-22",307200,{"date":608,"open":249,"high":249,"low":416,"close":535,"change":306,"percent_change":307,"volume":609,"transactions":9,"vwap":535},"2026-06-18",279600,{"date":611,"open":249,"high":249,"low":416,"close":389,"change":282,"percent_change":282,"volume":612,"transactions":9,"vwap":389},"2026-06-17",203700,{"date":614,"open":249,"high":249,"low":416,"close":389,"change":269,"percent_change":270,"volume":615,"transactions":9,"vwap":389},"2026-06-16",246800,{"date":617,"open":376,"high":356,"low":249,"close":249,"change":256,"percent_change":168,"volume":618,"transactions":9,"vwap":249},"2026-06-15",206600,{"date":620,"open":389,"high":389,"low":242,"close":242,"change":313,"percent_change":206,"volume":621,"transactions":9,"vwap":242},"2026-06-12",198700,{"date":623,"open":389,"high":389,"low":242,"close":535,"change":282,"percent_change":282,"volume":624,"transactions":9,"vwap":535},"2026-06-11",449000,{"date":626,"open":416,"high":389,"low":242,"close":535,"change":191,"percent_change":192,"volume":627,"transactions":9,"vwap":535},"2026-06-10",207800,{"date":629,"open":416,"high":389,"low":630,"close":416,"change":191,"percent_change":192,"volume":631,"transactions":9,"vwap":416},"2026-06-09",25.322,555900,{"date":633,"open":389,"high":389,"low":262,"close":541,"change":22,"percent_change":23,"volume":634,"transactions":9,"vwap":541},"2026-06-08",169800,{"date":636,"open":242,"high":416,"low":262,"close":262,"change":307,"percent_change":339,"volume":637,"transactions":9,"vwap":262},"2026-06-05",140300,{"date":639,"open":242,"high":416,"low":262,"close":416,"change":256,"percent_change":168,"volume":640,"transactions":9,"vwap":416},"2026-06-04",120500,{"date":642,"open":242,"high":242,"low":241,"close":241,"change":313,"percent_change":206,"volume":643,"transactions":9,"vwap":241},"2026-06-03",901700,{"date":645,"open":262,"high":242,"low":241,"close":250,"change":22,"percent_change":23,"volume":646,"transactions":9,"vwap":250},"2026-06-02",244500,{"date":648,"open":243,"high":262,"low":213,"close":241,"change":282,"percent_change":282,"volume":649,"transactions":9,"vwap":241},"2026-06-01",365900,{"date":651,"open":241,"high":242,"low":293,"close":241,"change":307,"percent_change":339,"volume":652,"transactions":9,"vwap":241},"2026-05-29",348300,{"date":654,"open":241,"high":242,"low":243,"close":242,"change":67,"percent_change":655,"volume":656,"transactions":9,"vwap":242},"2026-05-28",-0.2,289100,{"date":658,"open":362,"high":382,"low":362,"close":362,"change":306,"percent_change":307,"volume":659,"transactions":9,"vwap":362},"2026-05-27",188700,{"date":661,"open":362,"high":422,"low":356,"close":662,"change":547,"percent_change":548,"volume":663,"transactions":9,"vwap":662},"2026-05-26",25.375,218800,{"date":665,"open":662,"high":666,"low":356,"close":599,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":599},"2026-05-22",25.415,0.045,0.18,316200,{"date":671,"open":362,"high":362,"low":249,"close":672,"change":269,"percent_change":270,"volume":673,"transactions":9,"vwap":672},"2026-05-21",25.365,258500,{"date":675,"open":376,"high":382,"low":389,"close":662,"change":444,"percent_change":445,"volume":676,"transactions":9,"vwap":662},"2026-05-20",262000,{"date":678,"open":679,"high":249,"low":416,"close":389,"change":307,"percent_change":339,"volume":680,"transactions":9,"vwap":389},"2026-05-19",25.345,304900,{"date":682,"open":356,"high":672,"low":249,"close":356,"change":22,"percent_change":23,"volume":683,"transactions":9,"vwap":356},"2026-05-18",167800,{"date":685,"open":679,"high":356,"low":389,"close":679,"change":313,"percent_change":206,"volume":686,"transactions":9,"vwap":679},"2026-05-15",204500,{"date":688,"open":376,"high":356,"low":416,"close":356,"change":22,"percent_change":23,"volume":689,"transactions":9,"vwap":356},"2026-05-14",285400,{"date":691,"open":389,"high":692,"low":416,"close":679,"change":282,"percent_change":282,"volume":693,"transactions":9,"vwap":679},"2026-05-13",25.349,84000,{"date":695,"open":389,"high":249,"low":389,"close":679,"change":191,"percent_change":192,"volume":696,"transactions":9,"vwap":679},"2026-05-12",145000,{"date":698,"open":389,"high":249,"low":389,"close":389,"change":282,"percent_change":282,"volume":699,"transactions":9,"vwap":389},"2026-05-11",99200,{"date":701,"open":389,"high":356,"low":389,"close":389,"change":191,"percent_change":192,"volume":702,"transactions":9,"vwap":389},"2026-05-08",125400,{"date":704,"open":389,"high":249,"low":416,"close":535,"change":191,"percent_change":192,"volume":705,"transactions":9,"vwap":535},"2026-05-07",93500,{"date":707,"open":416,"high":389,"low":431,"close":416,"change":227,"percent_change":214,"volume":708,"transactions":9,"vwap":416},"2026-05-06",56700,{"date":710,"open":262,"high":416,"low":241,"close":242,"change":256,"percent_change":168,"volume":711,"transactions":9,"vwap":242},"2026-05-05",100700,{"date":713,"open":262,"high":382,"low":243,"close":243,"change":451,"percent_change":452,"volume":714,"transactions":9,"vwap":243},"2026-05-04",498800,{"date":716,"open":262,"high":242,"low":262,"close":250,"change":191,"percent_change":192,"volume":717,"transactions":9,"vwap":250},"2026-05-01",74200,{"date":719,"open":241,"high":416,"low":241,"close":262,"change":227,"percent_change":214,"volume":720,"transactions":9,"vwap":262},"2026-04-30",379700,{"date":722,"open":241,"high":262,"low":293,"close":241,"change":234,"percent_change":235,"volume":723,"transactions":9,"vwap":241},"2026-04-29",132400,{"date":725,"open":383,"high":599,"low":422,"close":599,"change":282,"percent_change":282,"volume":726,"transactions":9,"vwap":599},"2026-04-28",216600,{"date":728,"open":383,"high":599,"low":249,"close":599,"change":192,"percent_change":200,"volume":729,"transactions":9,"vwap":599},"2026-04-27",276100,{"date":731,"open":422,"high":383,"low":362,"close":422,"change":227,"percent_change":214,"volume":732,"transactions":9,"vwap":422},"2026-04-24",978800,{"date":734,"open":382,"high":382,"low":356,"close":382,"change":269,"percent_change":270,"volume":735,"transactions":9,"vwap":382},"2026-04-23",333700,{"date":737,"open":382,"high":422,"low":356,"close":422,"change":191,"percent_change":192,"volume":738,"transactions":9,"vwap":422},"2026-04-22",196800,{"date":740,"open":382,"high":422,"low":382,"close":370,"change":306,"percent_change":307,"volume":741,"transactions":9,"vwap":370},"2026-04-21",139000,{"date":743,"open":370,"high":383,"low":382,"close":422,"change":282,"percent_change":282,"volume":744,"transactions":9,"vwap":422},"2026-04-20",94900,{"date":746,"open":422,"high":422,"low":382,"close":422,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":422},"2026-04-17",0.05,0.2,128100,{"date":751,"open":356,"high":362,"low":262,"close":389,"change":451,"percent_change":452,"volume":752,"transactions":9,"vwap":389},"2026-04-16",235800,{"date":754,"open":362,"high":362,"low":356,"close":672,"change":282,"percent_change":282,"volume":755,"transactions":9,"vwap":672},"2026-04-15",191600,{"date":757,"open":356,"high":362,"low":389,"close":672,"change":444,"percent_change":445,"volume":758,"transactions":9,"vwap":672},"2026-04-14",333800,{"date":760,"open":389,"high":362,"low":416,"close":416,"change":313,"percent_change":206,"volume":761,"transactions":9,"vwap":416},"2026-04-13",221700,{"date":763,"open":389,"high":249,"low":389,"close":679,"change":282,"percent_change":282,"volume":764,"transactions":9,"vwap":679},"2026-04-10",108000,{"date":766,"open":389,"high":249,"low":416,"close":679,"change":191,"percent_change":192,"volume":767,"transactions":9,"vwap":679},"2026-04-09",114600,{"date":769,"open":389,"high":662,"low":416,"close":389,"change":282,"percent_change":282,"volume":770,"transactions":9,"vwap":389},"2026-04-08",114000,{"date":772,"open":416,"high":389,"low":262,"close":389,"change":306,"percent_change":307,"volume":773,"transactions":9,"vwap":389},"2026-04-07",199500,{"date":775,"open":242,"high":672,"low":242,"close":679,"change":191,"percent_change":192,"volume":776,"transactions":9,"vwap":679},"2026-04-06",164600,{"date":778,"open":242,"high":249,"low":242,"close":389,"change":22,"percent_change":23,"volume":779,"transactions":9,"vwap":389},"2026-04-02",242100,{"date":781,"open":262,"high":782,"low":783,"close":541,"change":191,"percent_change":192,"volume":784,"transactions":9,"vwap":541},"2026-04-01",25.44,25.303,850600,{"date":786,"open":241,"high":416,"low":241,"close":242,"change":22,"percent_change":23,"volume":787,"transactions":9,"vwap":242},"2026-03-31",227300,{"date":789,"open":241,"high":262,"low":241,"close":333,"change":339,"percent_change":790,"volume":791,"transactions":9,"vwap":333},"2026-03-30",-0.32,109800,{"date":793,"open":249,"high":422,"low":249,"close":370,"change":371,"percent_change":53,"volume":794,"transactions":9,"vwap":370},"2026-03-27",103700,{"date":796,"open":356,"high":356,"low":389,"close":356,"change":306,"percent_change":307,"volume":797,"transactions":9,"vwap":356},"2026-03-26",196900,{"date":799,"open":356,"high":662,"low":262,"close":672,"change":306,"percent_change":307,"volume":800,"transactions":9,"vwap":672},"2026-03-25",141400,{"date":802,"open":356,"high":382,"low":356,"close":362,"change":269,"percent_change":270,"volume":803,"transactions":9,"vwap":362},"2026-03-24",252300,{"date":805,"open":249,"high":382,"low":249,"close":382,"change":256,"percent_change":168,"volume":806,"transactions":9,"vwap":382},"2026-03-23",256500,{"date":808,"open":249,"high":356,"low":189,"close":249,"change":307,"percent_change":339,"volume":809,"transactions":9,"vwap":249},"2026-03-20",96900,{"date":811,"open":389,"high":599,"low":389,"close":362,"change":282,"percent_change":282,"volume":812,"transactions":9,"vwap":362},"2026-03-19",306200,{"date":814,"open":662,"high":382,"low":362,"close":362,"change":306,"percent_change":307,"volume":815,"transactions":9,"vwap":362},"2026-03-18",231500,{"date":817,"open":362,"high":382,"low":362,"close":662,"change":282,"percent_change":282,"volume":818,"transactions":9,"vwap":662},"2026-03-17",115100,{"date":820,"open":362,"high":382,"low":362,"close":662,"change":227,"percent_change":214,"volume":821,"transactions":9,"vwap":662},"2026-03-16",146100,{"date":823,"open":356,"high":362,"low":356,"close":672,"change":191,"percent_change":192,"volume":824,"transactions":9,"vwap":672},"2026-03-13",215600,{"date":826,"open":389,"high":422,"low":389,"close":356,"change":269,"percent_change":270,"volume":827,"transactions":9,"vwap":356},"2026-03-12",205700,{"date":829,"open":362,"high":362,"low":249,"close":362,"change":306,"percent_change":307,"volume":830,"transactions":9,"vwap":362},"2026-03-11",156300,{"date":832,"open":382,"high":599,"low":362,"close":662,"change":191,"percent_change":192,"volume":833,"transactions":9,"vwap":662},"2026-03-10",300000,{"date":835,"open":249,"high":422,"low":249,"close":362,"change":227,"percent_change":214,"volume":836,"transactions":9,"vwap":362},"2026-03-09",178100,{"date":838,"open":249,"high":362,"low":389,"close":356,"change":192,"percent_change":200,"volume":839,"transactions":9,"vwap":356},"2026-03-06",582500,{"date":841,"open":356,"high":382,"low":389,"close":389,"change":269,"percent_change":270,"volume":842,"transactions":9,"vwap":389},"2026-03-05",168700,{"date":844,"open":249,"high":356,"low":389,"close":249,"change":227,"percent_change":214,"volume":845,"transactions":9,"vwap":249},"2026-03-04",106200,{"date":847,"open":249,"high":356,"low":242,"close":389,"change":307,"percent_change":339,"volume":848,"transactions":9,"vwap":389},"2026-03-03",116900,{"date":850,"open":249,"high":382,"low":389,"close":356,"change":269,"percent_change":270,"volume":851,"transactions":9,"vwap":356},"2026-03-02",162100,{"date":853,"open":356,"high":382,"low":249,"close":362,"change":192,"percent_change":200,"volume":854,"transactions":9,"vwap":362},"2026-02-27",115200,{"date":856,"open":389,"high":356,"low":416,"close":249,"change":339,"percent_change":857,"volume":858,"transactions":9,"vwap":249},"2026-02-26",-0.31,159500,{"date":860,"open":782,"high":782,"low":498,"close":861,"change":191,"percent_change":192,"volume":862,"transactions":9,"vwap":861},"2026-02-25",25.43,98000,{"date":864,"open":782,"high":782,"low":498,"close":865,"change":313,"percent_change":206,"volume":866,"transactions":9,"vwap":865},"2026-02-24",25.425,103500,{"date":868,"open":861,"high":869,"low":498,"close":782,"change":256,"percent_change":168,"volume":870,"transactions":9,"vwap":782},"2026-02-23",25.45,142400,{"date":872,"open":861,"high":861,"low":383,"close":599,"change":173,"percent_change":263,"volume":873,"transactions":9,"vwap":599},"2026-02-20",154800,{"date":875,"open":861,"high":782,"low":383,"close":782,"change":256,"percent_change":168,"volume":876,"transactions":9,"vwap":782},"2026-02-19",99900,{"date":878,"open":498,"high":861,"low":599,"close":599,"change":269,"percent_change":270,"volume":879,"transactions":9,"vwap":599},"2026-02-18",116600,{"date":881,"open":882,"high":882,"low":599,"close":498,"change":227,"percent_change":214,"volume":883,"transactions":9,"vwap":498},"2026-02-17",25.5,139400,{"date":885,"open":383,"high":861,"low":383,"close":599,"change":22,"percent_change":23,"volume":886,"transactions":9,"vwap":599},"2026-02-13",331900,{"date":888,"open":599,"high":599,"low":422,"close":889,"change":269,"percent_change":270,"volume":890,"transactions":9,"vwap":889},"2026-02-12",25.395,81700,{"date":892,"open":383,"high":599,"low":893,"close":894,"change":306,"percent_change":307,"volume":895,"transactions":9,"vwap":894},"2026-02-11",25.388,25.405,179100,{"date":897,"open":383,"high":599,"low":422,"close":599,"change":22,"percent_change":23,"volume":898,"transactions":9,"vwap":599},"2026-02-10",208400,{"date":900,"open":382,"high":383,"low":382,"close":889,"change":22,"percent_change":23,"volume":901,"transactions":9,"vwap":889},"2026-02-09",68700,{"date":903,"open":382,"high":498,"low":362,"close":382,"change":282,"percent_change":282,"volume":904,"transactions":9,"vwap":382},"2026-02-06",140700,{"date":906,"open":382,"high":382,"low":362,"close":382,"change":282,"percent_change":282,"volume":907,"transactions":9,"vwap":382},"2026-02-05",127700,{"date":909,"open":382,"high":382,"low":356,"close":382,"change":227,"percent_change":214,"volume":910,"transactions":9,"vwap":382},"2026-02-04",111600,{"date":912,"open":249,"high":362,"low":249,"close":362,"change":22,"percent_change":23,"volume":913,"transactions":9,"vwap":362},"2026-02-03",99100,{"date":915,"open":356,"high":356,"low":249,"close":376,"change":269,"percent_change":270,"volume":916,"transactions":9,"vwap":376},"2026-02-02",135300,{"date":918,"open":356,"high":362,"low":249,"close":672,"change":227,"percent_change":214,"volume":919,"transactions":9,"vwap":672},"2026-01-30",105400,{"date":921,"open":389,"high":356,"low":242,"close":376,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":376},"2026-01-29",-0.055,-0.22,203100,{"date":926,"open":599,"high":861,"low":927,"close":599,"change":191,"percent_change":192,"volume":928,"transactions":9,"vwap":599},"2026-01-28",25.381,155500,{"date":930,"open":599,"high":498,"low":383,"close":894,"change":22,"percent_change":23,"volume":931,"transactions":9,"vwap":894},"2026-01-27",88300,{"date":933,"open":599,"high":599,"low":422,"close":422,"change":282,"percent_change":282,"volume":934,"transactions":9,"vwap":422},"2026-01-26",86000,{"date":936,"open":383,"high":861,"low":422,"close":422,"change":282,"percent_change":282,"volume":937,"transactions":9,"vwap":422},"2026-01-23",684600,{"date":939,"open":422,"high":498,"low":370,"close":422,"change":227,"percent_change":214,"volume":940,"transactions":9,"vwap":422},"2026-01-22",126800,{"date":942,"open":422,"high":599,"low":249,"close":382,"change":282,"percent_change":282,"volume":943,"transactions":9,"vwap":382},"2026-01-21",176700,{"date":945,"open":498,"high":498,"low":946,"close":382,"change":282,"percent_change":282,"volume":947,"transactions":9,"vwap":382},"2026-01-20",25.374,72800,{"date":949,"open":382,"high":383,"low":362,"close":382,"change":191,"percent_change":192,"volume":950,"transactions":9,"vwap":382},"2026-01-16",374600,{"date":952,"open":422,"high":422,"low":362,"close":662,"change":269,"percent_change":270,"volume":953,"transactions":9,"vwap":662},"2026-01-15",188300,{"date":955,"open":382,"high":383,"low":362,"close":370,"change":191,"percent_change":192,"volume":956,"transactions":9,"vwap":370},"2026-01-14",273200,{"date":958,"open":422,"high":422,"low":362,"close":382,"change":192,"percent_change":200,"volume":959,"transactions":9,"vwap":382},"2026-01-13",57600,{"date":961,"open":362,"high":362,"low":249,"close":356,"change":269,"percent_change":270,"volume":702,"transactions":9,"vwap":356},"2026-01-12",{"date":963,"open":356,"high":362,"low":356,"close":362,"change":282,"percent_change":282,"volume":964,"transactions":9,"vwap":362},"2026-01-09",90300,{"date":966,"open":249,"high":362,"low":249,"close":362,"change":282,"percent_change":282,"volume":967,"transactions":9,"vwap":362},"2026-01-08",80800,{"date":969,"open":356,"high":362,"low":679,"close":362,"change":256,"percent_change":168,"volume":970,"transactions":9,"vwap":362},"2026-01-07",256600,{"date":972,"open":389,"high":249,"low":389,"close":389,"change":227,"percent_change":214,"volume":973,"transactions":9,"vwap":389},"2026-01-06",120100,{"date":975,"open":389,"high":356,"low":416,"close":416,"change":282,"percent_change":282,"volume":976,"transactions":9,"vwap":416},"2026-01-05",103200,{"date":978,"open":535,"high":389,"low":416,"close":416,"change":306,"percent_change":307,"volume":979,"transactions":9,"vwap":416},"2026-01-02",61000,{"date":981,"open":389,"high":389,"low":416,"close":535,"change":191,"percent_change":192,"volume":982,"transactions":9,"vwap":535},"2025-12-31",78000,{"date":984,"open":416,"high":416,"low":242,"close":416,"change":452,"percent_change":112,"volume":985,"transactions":9,"vwap":416},"2025-12-30",43700,{"date":987,"open":782,"high":869,"low":861,"close":861,"change":227,"percent_change":214,"volume":988,"transactions":9,"vwap":861},"2025-12-29",60300,{"date":990,"open":861,"high":782,"low":498,"close":498,"change":991,"percent_change":269,"volume":992,"transactions":9,"vwap":498},"2025-12-26",-0.002,10400,{"date":994,"open":498,"high":995,"low":498,"close":996,"change":997,"percent_change":227,"volume":998,"transactions":9,"vwap":996},"2025-12-24",25.427,25.422,0.002,16600,{"date":1000,"open":383,"high":498,"low":383,"close":498,"change":227,"percent_change":214,"volume":1001,"transactions":9,"vwap":498},"2025-12-23",92300,{"date":1003,"open":383,"high":498,"low":383,"close":599,"change":191,"percent_change":192,"volume":1004,"transactions":9,"vwap":599},"2025-12-22",62600,{"date":1006,"open":599,"high":599,"low":383,"close":894,"change":22,"percent_change":23,"volume":1007,"transactions":9,"vwap":894},"2025-12-19",44600,{"date":1009,"open":383,"high":383,"low":422,"close":422,"change":269,"percent_change":270,"volume":1010,"transactions":9,"vwap":422},"2025-12-18",184400,{"date":1012,"open":1013,"high":383,"low":382,"close":383,"change":227,"percent_change":214,"volume":1014,"transactions":9,"vwap":383},"2025-12-17",25.383,121200,{"date":1016,"open":422,"high":422,"low":382,"close":422,"change":282,"percent_change":282,"volume":1017,"transactions":9,"vwap":422},"2025-12-16",40000,{"date":1019,"open":362,"high":422,"low":362,"close":422,"change":192,"percent_change":200,"volume":1020,"transactions":9,"vwap":422},"2025-12-15",84400,{"date":1022,"open":382,"high":382,"low":356,"close":362,"change":1023,"percent_change":214,"volume":1024,"transactions":9,"vwap":362},"2025-12-12",0.009,75500,{"date":1026,"open":1027,"high":662,"low":356,"close":1028,"change":307,"percent_change":339,"volume":1029,"transactions":9,"vwap":1028},"2025-12-11",25.366,25.361,60100,{"date":1031,"open":356,"high":893,"low":356,"close":927,"change":1032,"percent_change":214,"volume":1033,"transactions":9,"vwap":927},"2025-12-10",0.011,166600,{"date":1035,"open":356,"high":362,"low":249,"close":362,"change":282,"percent_change":282,"volume":1036,"transactions":9,"vwap":362},"2025-12-09",146400,{"date":1038,"open":356,"high":362,"low":249,"close":362,"change":997,"percent_change":227,"volume":1039,"transactions":9,"vwap":362},"2025-12-08",76300,{"date":1041,"open":362,"high":662,"low":356,"close":1042,"change":1043,"percent_change":256,"volume":1044,"transactions":9,"vwap":1042},"2025-12-05",25.368,0.008,46400,{"date":1046,"open":249,"high":356,"low":389,"close":356,"change":307,"percent_change":339,"volume":1047,"transactions":9,"vwap":356},"2025-12-04",61600,{"date":1049,"open":356,"high":382,"low":356,"close":382,"change":22,"percent_change":23,"volume":1050,"transactions":9,"vwap":382},"2025-12-03",63300,{"date":1052,"open":356,"high":362,"low":249,"close":672,"change":371,"percent_change":53,"volume":1053,"transactions":9,"vwap":672},"2025-12-02",119300,{"date":1055,"open":416,"high":249,"low":416,"close":389,"change":227,"percent_change":214,"volume":1056,"transactions":9,"vwap":389},"2025-12-01",103000,{"date":1058,"open":249,"high":249,"low":262,"close":416,"change":282,"percent_change":282,"volume":1059,"transactions":9,"vwap":416},"2025-11-28",49200,{"date":1061,"open":242,"high":249,"low":242,"close":416,"change":363,"percent_change":364,"volume":1062,"transactions":9,"vwap":416},"2025-11-26",108600,{"date":1064,"open":498,"high":861,"low":599,"close":498,"change":192,"percent_change":200,"volume":1065,"transactions":9,"vwap":498},"2025-11-25",49500,{"date":1067,"open":498,"high":498,"low":889,"close":383,"change":269,"percent_change":270,"volume":979,"transactions":9,"vwap":383},"2025-11-24",{"date":1069,"open":383,"high":861,"low":383,"close":599,"change":22,"percent_change":23,"volume":1070,"transactions":9,"vwap":599},"2025-11-21",107100,{"date":1072,"open":422,"high":383,"low":382,"close":889,"change":22,"percent_change":23,"volume":1073,"transactions":9,"vwap":889},"2025-11-20",69200,{"date":1075,"open":889,"high":383,"low":356,"close":382,"change":307,"percent_change":339,"volume":1076,"transactions":9,"vwap":382},"2025-11-19",169000,{"date":1078,"open":422,"high":498,"low":927,"close":383,"change":227,"percent_change":214,"volume":1079,"transactions":9,"vwap":383},"2025-11-18",125100,{"date":1081,"open":422,"high":599,"low":382,"close":422,"change":227,"percent_change":214,"volume":1082,"transactions":9,"vwap":422},"2025-11-17",178300,{"date":1084,"open":382,"high":422,"low":362,"close":382,"change":192,"percent_change":200,"volume":1085,"transactions":9,"vwap":382},"2025-11-14",42200,{"date":1087,"open":362,"high":382,"low":1088,"close":356,"change":282,"percent_change":282,"volume":1089,"transactions":9,"vwap":356},"2025-11-13",25.354,78200,{"date":1091,"open":362,"high":382,"low":262,"close":356,"change":269,"percent_change":270,"volume":1092,"transactions":9,"vwap":356},"2025-11-12",94400,{"date":1094,"open":382,"high":498,"low":1095,"close":362,"change":227,"percent_change":214,"volume":1096,"transactions":9,"vwap":362},"2025-11-11",25.321,202600,{"date":1098,"open":356,"high":362,"low":249,"close":356,"change":227,"percent_change":214,"volume":1099,"transactions":9,"vwap":356},"2025-11-10",58600,{"date":1101,"open":356,"high":356,"low":679,"close":249,"change":227,"percent_change":214,"volume":1102,"transactions":9,"vwap":249},"2025-11-07",83800,{"date":1104,"open":389,"high":249,"low":535,"close":389,"change":282,"percent_change":282,"volume":1105,"transactions":9,"vwap":389},"2025-11-06",445500,{"date":1107,"open":249,"high":249,"low":241,"close":389,"change":282,"percent_change":282,"volume":1108,"transactions":9,"vwap":389},"2025-11-05",108500,{"date":1110,"open":389,"high":249,"low":535,"close":389,"change":227,"percent_change":214,"volume":1111,"transactions":9,"vwap":389},"2025-11-04",50000,{"date":1113,"open":416,"high":389,"low":242,"close":416,"change":269,"percent_change":270,"volume":1114,"transactions":9,"vwap":416},"2025-11-03",122800,{"date":1116,"open":416,"high":362,"low":416,"close":389,"change":227,"percent_change":214,"volume":1117,"transactions":9,"vwap":389},"2025-10-31",62900,{"date":1119,"open":416,"high":356,"low":431,"close":416,"change":452,"percent_change":112,"volume":1120,"transactions":9,"vwap":416},"2025-10-30",108800,{"date":1122,"open":782,"high":1123,"low":861,"close":861,"change":269,"percent_change":270,"volume":1124,"transactions":9,"vwap":861},"2025-10-29",25.46,116800,{"date":1126,"open":782,"high":1127,"low":498,"close":782,"change":227,"percent_change":214,"volume":1128,"transactions":9,"vwap":782},"2025-10-28",25.49,90200,{"date":1130,"open":498,"high":782,"low":599,"close":861,"change":269,"percent_change":270,"volume":988,"transactions":9,"vwap":861},"2025-10-27",{"date":1132,"open":861,"high":869,"low":498,"close":782,"change":256,"percent_change":168,"volume":1133,"transactions":9,"vwap":782},"2025-10-24",91000,{"date":1135,"open":865,"high":861,"low":383,"close":599,"change":206,"percent_change":207,"volume":1136,"transactions":9,"vwap":599},"2025-10-23",304200,{"date":1138,"open":599,"high":1127,"low":599,"close":1139,"change":23,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2025-10-22",25.47,0.24,79800,{"date":1143,"open":498,"high":861,"low":383,"close":599,"change":313,"percent_change":206,"volume":1144,"transactions":9,"vwap":599},"2025-10-21",43900,{"date":1146,"open":599,"high":1139,"low":383,"close":865,"change":22,"percent_change":23,"volume":1147,"transactions":9,"vwap":865},"2025-10-20",69300,{"date":1149,"open":599,"high":599,"low":382,"close":599,"change":191,"percent_change":192,"volume":1150,"transactions":9,"vwap":599},"2025-10-17",143100,{"date":1152,"open":382,"high":498,"low":382,"close":894,"change":22,"percent_change":23,"volume":1153,"transactions":9,"vwap":894},"2025-10-16",38700,{"date":1155,"open":382,"high":383,"low":382,"close":422,"change":282,"percent_change":282,"volume":1156,"transactions":9,"vwap":422},"2025-10-15",61300,{"date":1158,"open":382,"high":782,"low":382,"close":422,"change":282,"percent_change":282,"volume":1159,"transactions":9,"vwap":422},"2025-10-14",56200,{"date":1161,"open":356,"high":25,"low":356,"close":422,"change":282,"percent_change":282,"volume":1162,"transactions":9,"vwap":422},"2025-10-13",85700,{"date":1164,"open":382,"high":422,"low":416,"close":422,"change":191,"percent_change":192,"volume":1165,"transactions":9,"vwap":422},"2025-10-10",40200,{"date":1167,"open":356,"high":861,"low":356,"close":370,"change":371,"percent_change":53,"volume":1168,"transactions":9,"vwap":370},"2025-10-09",142800,{"date":1170,"open":362,"high":362,"low":356,"close":356,"change":269,"percent_change":270,"volume":1171,"transactions":9,"vwap":356},"2025-10-08",68000,{"date":1173,"open":376,"high":662,"low":376,"close":362,"change":227,"percent_change":214,"volume":1174,"transactions":9,"vwap":362},"2025-10-07",106500,{"date":1176,"open":356,"high":362,"low":356,"close":356,"change":282,"percent_change":282,"volume":1177,"transactions":9,"vwap":356},"2025-10-06",31100,{"date":1179,"open":389,"high":362,"low":389,"close":356,"change":67,"percent_change":655,"volume":1180,"transactions":9,"vwap":356},"2025-10-03",287700,{"date":1182,"open":249,"high":599,"low":262,"close":599,"change":256,"percent_change":168,"volume":1183,"transactions":9,"vwap":599},"2025-10-02",412900,{"date":1185,"open":249,"high":382,"low":1186,"close":382,"change":192,"percent_change":200,"volume":1187,"transactions":9,"vwap":382},"2025-10-01",25.344,57400,{"date":1189,"open":356,"high":382,"low":1190,"close":356,"change":256,"percent_change":168,"volume":1065,"transactions":9,"vwap":356},"2025-09-30",25.336,{"date":1192,"open":1095,"high":861,"low":1095,"close":416,"change":263,"percent_change":38,"volume":1193,"transactions":9,"vwap":416},"2025-09-29",35900,{"date":1195,"open":782,"high":869,"low":861,"close":869,"change":282,"percent_change":282,"volume":1196,"transactions":9,"vwap":869},"2025-09-26",52900,{"date":1198,"open":869,"high":1139,"low":1199,"close":869,"change":227,"percent_change":214,"volume":1200,"transactions":9,"vwap":869},"2025-09-25",25.435,231200,{"date":1202,"open":498,"high":1139,"low":498,"close":782,"change":192,"percent_change":200,"volume":1203,"transactions":9,"vwap":782},"2025-09-24",42900,{"date":1205,"open":1199,"high":782,"low":1206,"close":498,"change":282,"percent_change":282,"volume":1207,"transactions":9,"vwap":498},"2025-09-23",25.397,80600,{"date":1209,"open":865,"high":861,"low":383,"close":498,"change":282,"percent_change":282,"volume":1210,"transactions":9,"vwap":498},"2025-09-22",96600,{"date":1212,"open":498,"high":861,"low":1213,"close":498,"change":282,"percent_change":282,"volume":1214,"transactions":9,"vwap":498},"2025-09-19",25.418,38100,{"date":1216,"open":599,"high":1123,"low":894,"close":498,"change":192,"percent_change":200,"volume":1217,"transactions":9,"vwap":498},"2025-09-18",98900,{"date":1219,"open":498,"high":498,"low":383,"close":383,"change":173,"percent_change":263,"volume":1220,"transactions":9,"vwap":383},"2025-09-17",48500,{"date":1222,"open":498,"high":1223,"low":1224,"close":861,"change":227,"percent_change":214,"volume":1225,"transactions":9,"vwap":861},"2025-09-16",25.48,25.414,149800,{"date":1227,"open":383,"high":498,"low":1228,"close":498,"change":191,"percent_change":192,"volume":1229,"transactions":9,"vwap":498},"2025-09-15",25.392,135100,{"date":1231,"open":498,"high":498,"low":599,"close":666,"change":444,"percent_change":445,"volume":1232,"transactions":9,"vwap":666},"2025-09-12",55100,{"date":1234,"open":599,"high":599,"low":382,"close":382,"change":1235,"percent_change":173,"volume":1236,"transactions":9,"vwap":382},"2025-09-11",-0.007,79500,{"date":1238,"open":422,"high":422,"low":382,"close":1239,"change":1240,"percent_change":173,"volume":1241,"transactions":9,"vwap":1239},"2025-09-10",25.387,-0.008,43800,{"date":1243,"open":383,"high":383,"low":422,"close":889,"change":191,"percent_change":192,"volume":1244,"transactions":9,"vwap":889},"2025-09-09",67400,{"date":1246,"open":383,"high":1139,"low":1247,"close":422,"change":22,"percent_change":23,"volume":1248,"transactions":9,"vwap":422},"2025-09-08",25.373,224300,{"date":1250,"open":362,"high":382,"low":362,"close":662,"change":227,"percent_change":214,"volume":1251,"transactions":9,"vwap":662},"2025-09-05",62700,{"date":1253,"open":362,"high":422,"low":249,"close":672,"change":371,"percent_change":53,"volume":1254,"transactions":9,"vwap":672},"2025-09-04",102800,{"date":1256,"open":249,"high":362,"low":389,"close":389,"change":307,"percent_change":339,"volume":1257,"transactions":9,"vwap":389},"2025-09-03",88000,{"date":1259,"open":362,"high":362,"low":389,"close":356,"change":227,"percent_change":214,"volume":1187,"transactions":9,"vwap":356},"2025-09-02",{"date":1261,"open":249,"high":356,"low":389,"close":249,"change":282,"percent_change":282,"volume":1262,"transactions":9,"vwap":249},"2025-08-29",39100,{"date":1264,"open":416,"high":249,"low":1095,"close":249,"change":67,"percent_change":655,"volume":1265,"transactions":9,"vwap":249},"2025-08-28",107500,{"date":1267,"open":861,"high":861,"low":422,"close":383,"change":269,"percent_change":270,"volume":1268,"transactions":9,"vwap":383},"2025-08-27",240500,{"date":1270,"open":498,"high":782,"low":599,"close":599,"change":282,"percent_change":282,"volume":1271,"transactions":9,"vwap":599},"2025-08-26",85600,{"date":1273,"open":599,"high":1199,"low":894,"close":599,"change":307,"percent_change":339,"volume":1274,"transactions":9,"vwap":599},"2025-08-25",149200,{"date":1276,"open":498,"high":861,"low":599,"close":861,"change":371,"percent_change":53,"volume":1232,"transactions":9,"vwap":861},"2025-08-22",{"date":1278,"open":861,"high":861,"low":383,"close":894,"change":22,"percent_change":23,"volume":1279,"transactions":9,"vwap":894},"2025-08-21",148500,{"date":1281,"open":599,"high":599,"low":422,"close":422,"change":313,"percent_change":206,"volume":1282,"transactions":9,"vwap":422},"2025-08-20",59000,{"date":1284,"open":383,"high":599,"low":382,"close":894,"change":22,"percent_change":23,"volume":1285,"transactions":9,"vwap":894},"2025-08-19",119800,{"date":1287,"open":382,"high":383,"low":362,"close":422,"change":306,"percent_change":307,"volume":1288,"transactions":9,"vwap":422},"2025-08-18",71600,{"date":1290,"open":370,"high":889,"low":382,"close":889,"change":371,"percent_change":53,"volume":1291,"transactions":9,"vwap":889},"2025-08-15",20000,{"date":1293,"open":382,"high":422,"low":362,"close":362,"change":269,"percent_change":270,"volume":1294,"transactions":9,"vwap":362},"2025-08-14",32800,{"date":1296,"open":1297,"high":422,"low":362,"close":382,"change":23,"percent_change":1140,"volume":1065,"transactions":9,"vwap":382},"2025-08-13",25.379,{"date":1299,"open":362,"high":1239,"low":242,"close":242,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":242},"2025-08-12",-0.045,-0.18,77300,{"date":1304,"open":362,"high":599,"low":249,"close":672,"change":306,"percent_change":307,"volume":1305,"transactions":9,"vwap":672},"2025-08-11",174900,{"date":1307,"open":1308,"high":362,"low":1309,"close":362,"change":227,"percent_change":214,"volume":1310,"transactions":9,"vwap":362},"2025-08-08",25.359,25.351,59300,{"date":1312,"open":249,"high":362,"low":692,"close":356,"change":191,"percent_change":192,"volume":1313,"transactions":9,"vwap":356},"2025-08-07",176400,{"date":1315,"open":249,"high":356,"low":389,"close":376,"change":313,"percent_change":206,"volume":1316,"transactions":9,"vwap":376},"2025-08-06",152300,{"date":1318,"open":389,"high":498,"low":416,"close":362,"change":192,"percent_change":200,"volume":1319,"transactions":9,"vwap":362},"2025-08-05",311900,{"date":1321,"open":416,"high":249,"low":416,"close":249,"change":227,"percent_change":214,"volume":1322,"transactions":9,"vwap":249},"2025-08-04",86700,{"date":1324,"open":389,"high":249,"low":416,"close":389,"change":256,"percent_change":168,"volume":1325,"transactions":9,"vwap":389},"2025-08-01",58300,{"date":1327,"open":241,"high":242,"low":241,"close":262,"change":282,"percent_change":282,"volume":1328,"transactions":9,"vwap":262},"2025-07-31",86300,{"date":1330,"open":262,"high":242,"low":241,"close":262,"change":234,"percent_change":235,"volume":1331,"transactions":9,"vwap":262},"2025-07-30",65500,{"date":1333,"open":861,"high":861,"low":362,"close":498,"change":227,"percent_change":214,"volume":1334,"transactions":9,"vwap":498},"2025-07-29",123600,{"date":1336,"open":498,"high":498,"low":599,"close":599,"change":227,"percent_change":214,"volume":1337,"transactions":9,"vwap":599},"2025-07-28",76700,{"date":1339,"open":599,"high":599,"low":383,"close":383,"change":214,"percent_change":215,"volume":1340,"transactions":9,"vwap":383},"2025-07-25",28900,{"date":1342,"open":599,"high":599,"low":356,"close":356,"change":547,"percent_change":548,"volume":1343,"transactions":9,"vwap":356},"2025-07-24",81400,{"date":1345,"open":498,"high":498,"low":1346,"close":889,"change":313,"percent_change":206,"volume":1347,"transactions":9,"vwap":889},"2025-07-23",25.391,78100,{"date":1349,"open":422,"high":599,"low":422,"close":599,"change":227,"percent_change":214,"volume":1350,"transactions":9,"vwap":599},"2025-07-22",52700,{"date":1352,"open":422,"high":869,"low":370,"close":383,"change":192,"percent_change":200,"volume":1353,"transactions":9,"vwap":383},"2025-07-21",53900,{"date":1355,"open":422,"high":1356,"low":382,"close":382,"change":191,"percent_change":192,"volume":1357,"transactions":9,"vwap":382},"2025-07-18",25.54,59200,{"date":1359,"open":382,"high":599,"low":362,"close":662,"change":306,"percent_change":307,"volume":1360,"transactions":9,"vwap":662},"2025-07-17",77800,{"date":1362,"open":362,"high":498,"low":362,"close":382,"change":282,"percent_change":282,"volume":1343,"transactions":9,"vwap":382},"2025-07-16",{"date":1364,"open":382,"high":382,"low":356,"close":382,"change":282,"percent_change":282,"volume":1365,"transactions":9,"vwap":382},"2025-07-15",54100,{"date":1367,"open":356,"high":382,"low":356,"close":382,"change":227,"percent_change":214,"volume":1156,"transactions":9,"vwap":382},"2025-07-14",{"date":1369,"open":1370,"high":362,"low":249,"close":362,"change":227,"percent_change":214,"volume":1371,"transactions":9,"vwap":362},"2025-07-11",25.352,53200,{"date":1373,"open":389,"high":782,"low":389,"close":356,"change":227,"percent_change":214,"volume":1374,"transactions":9,"vwap":356},"2025-07-10",132100,{"date":1376,"open":389,"high":249,"low":389,"close":249,"change":22,"percent_change":23,"volume":1377,"transactions":9,"vwap":249},"2025-07-09",59500,{"date":1379,"open":249,"high":356,"low":416,"close":535,"change":313,"percent_change":206,"volume":1380,"transactions":9,"vwap":535},"2025-07-08",64000,{"date":1382,"open":861,"high":861,"low":389,"close":249,"change":282,"percent_change":282,"volume":1383,"transactions":9,"vwap":249},"2025-07-07",69400,{"date":1385,"open":389,"high":382,"low":1386,"close":249,"change":227,"percent_change":214,"volume":1387,"transactions":9,"vwap":249},"2025-07-03",25.327,198900,{"date":1389,"open":389,"high":382,"low":242,"close":389,"change":371,"percent_change":53,"volume":1390,"transactions":9,"vwap":389},"2025-07-02",193000,{"date":1392,"open":389,"high":389,"low":262,"close":250,"change":269,"percent_change":270,"volume":1393,"transactions":9,"vwap":250},"2025-07-01",54600,{"date":1395,"open":416,"high":416,"low":262,"close":541,"change":1396,"percent_change":200,"volume":1397,"transactions":9,"vwap":541},"2025-06-30",0.019,179500,{"date":1399,"open":241,"high":242,"low":243,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-06-27",25.306,-0.096,-0.38,181400,{"date":1405,"open":422,"high":498,"low":422,"close":1406,"change":1407,"percent_change":1408,"volume":1050,"transactions":9,"vwap":1406},"2025-06-26",25.402,0.022,0.09,{"date":1410,"open":383,"high":383,"low":362,"close":382,"change":269,"percent_change":270,"volume":1411,"transactions":9,"vwap":382},"2025-06-25",55700,{"date":1413,"open":383,"high":1414,"low":422,"close":422,"change":22,"percent_change":23,"volume":1415,"transactions":9,"vwap":422},"2025-06-24",25.419,77000,{"date":1417,"open":362,"high":422,"low":362,"close":662,"change":306,"percent_change":307,"volume":1418,"transactions":9,"vwap":662},"2025-06-23",43300,{"date":1420,"open":382,"high":382,"low":356,"close":382,"change":192,"percent_change":200,"volume":1421,"transactions":9,"vwap":382},"2025-06-20",71700,{"date":1423,"open":672,"high":362,"low":249,"close":356,"change":306,"percent_change":307,"volume":1424,"transactions":9,"vwap":356},"2025-06-18",30700,{"date":1426,"open":362,"high":362,"low":1427,"close":672,"change":444,"percent_change":445,"volume":1428,"transactions":9,"vwap":672},"2025-06-17",25.353,38400,{"date":1430,"open":382,"high":382,"low":262,"close":416,"change":307,"percent_change":339,"volume":1431,"transactions":9,"vwap":416},"2025-06-16",180800,{"date":1433,"open":249,"high":382,"low":189,"close":249,"change":191,"percent_change":192,"volume":1434,"transactions":9,"vwap":249},"2025-06-13",128900,{"date":1436,"open":249,"high":1437,"low":242,"close":679,"change":282,"percent_change":282,"volume":916,"transactions":9,"vwap":679},"2025-06-12",25.357,{"date":1439,"open":389,"high":249,"low":416,"close":679,"change":191,"percent_change":192,"volume":1440,"transactions":9,"vwap":679},"2025-06-11",37900,{"date":1442,"open":389,"high":389,"low":242,"close":389,"change":227,"percent_change":214,"volume":1443,"transactions":9,"vwap":389},"2025-06-10",36100,{"date":1445,"open":242,"high":389,"low":262,"close":416,"change":191,"percent_change":192,"volume":1039,"transactions":9,"vwap":416},"2025-06-09",{"date":1447,"open":416,"high":416,"low":262,"close":541,"change":371,"percent_change":53,"volume":1448,"transactions":9,"vwap":541},"2025-06-06",24600,{"date":1450,"open":416,"high":416,"low":243,"close":241,"change":313,"percent_change":206,"volume":1451,"transactions":9,"vwap":241},"2025-06-05",141100,{"date":1453,"open":262,"high":242,"low":333,"close":250,"change":22,"percent_change":23,"volume":1454,"transactions":9,"vwap":250},"2025-06-04",25500,{"date":1456,"open":242,"high":242,"low":243,"close":241,"change":282,"percent_change":282,"volume":1457,"transactions":9,"vwap":241},"2025-06-03",62000,{"date":1459,"open":241,"high":262,"low":243,"close":241,"change":307,"percent_change":339,"volume":1460,"transactions":9,"vwap":241},"2025-06-02",147200,{"date":1462,"open":241,"high":242,"low":243,"close":242,"change":256,"percent_change":168,"volume":1463,"transactions":9,"vwap":242},"2025-05-30",32500,{"date":1465,"open":213,"high":262,"low":213,"close":243,"change":206,"percent_change":207,"volume":1466,"transactions":9,"vwap":243},"2025-05-29",74100,{"date":1468,"open":362,"high":1469,"low":249,"close":249,"change":67,"percent_change":655,"volume":1411,"transactions":9,"vwap":249},"2025-05-28",25.398,{"date":1471,"open":382,"high":782,"low":1472,"close":383,"change":269,"percent_change":270,"volume":1473,"transactions":9,"vwap":383},"2025-05-27",25.363,78400,{"date":1475,"open":599,"high":1123,"low":356,"close":599,"change":256,"percent_change":168,"volume":1476,"transactions":9,"vwap":599},"2025-05-23",57800,{"date":1478,"open":1028,"high":869,"low":356,"close":382,"change":227,"percent_change":214,"volume":1144,"transactions":9,"vwap":382},"2025-05-22",{"date":1480,"open":356,"high":422,"low":1186,"close":362,"change":227,"percent_change":214,"volume":1481,"transactions":9,"vwap":362},"2025-05-21",42700,{"date":1483,"open":249,"high":882,"low":389,"close":356,"change":313,"percent_change":206,"volume":1484,"transactions":9,"vwap":356},"2025-05-20",44000,{"date":1486,"open":362,"high":662,"low":249,"close":662,"change":306,"percent_change":307,"volume":1487,"transactions":9,"vwap":662},"2025-05-19",25200,{"date":1489,"open":362,"high":1490,"low":249,"close":382,"change":256,"percent_change":168,"volume":1491,"transactions":9,"vwap":382},"2025-05-16",25.52,104000,{"date":1493,"open":389,"high":249,"low":416,"close":249,"change":192,"percent_change":200,"volume":1494,"transactions":9,"vwap":249},"2025-05-15",180900,{"date":1496,"open":242,"high":389,"low":242,"close":416,"change":306,"percent_change":307,"volume":1497,"transactions":9,"vwap":416},"2025-05-14",19200,{"date":1499,"open":416,"high":389,"low":242,"close":535,"change":282,"percent_change":282,"volume":1500,"transactions":9,"vwap":535},"2025-05-13",28200,{"date":1502,"open":416,"high":389,"low":262,"close":535,"change":282,"percent_change":282,"volume":1503,"transactions":9,"vwap":535},"2025-05-12",48100,{"date":1505,"open":416,"high":362,"low":242,"close":535,"change":227,"percent_change":214,"volume":1506,"transactions":9,"vwap":535},"2025-05-09",250800,{"date":1508,"open":241,"high":535,"low":241,"close":541,"change":191,"percent_change":192,"volume":1509,"transactions":9,"vwap":541},"2025-05-08",66500,{"date":1511,"open":262,"high":389,"low":333,"close":242,"change":306,"percent_change":307,"volume":1512,"transactions":9,"vwap":242},"2025-05-07",24300,{"date":1514,"open":262,"high":389,"low":262,"close":541,"change":192,"percent_change":200,"volume":1515,"transactions":9,"vwap":541},"2025-05-06",251500,{"date":1517,"open":416,"high":416,"low":241,"close":333,"change":191,"percent_change":192,"volume":1518,"transactions":9,"vwap":333},"2025-05-05",183500,{"date":1520,"open":242,"high":382,"low":293,"close":241,"change":282,"percent_change":282,"volume":1521,"transactions":9,"vwap":241},"2025-05-02",174500,{"date":1523,"open":242,"high":242,"low":213,"close":241,"change":282,"percent_change":282,"volume":1524,"transactions":9,"vwap":241},"2025-05-01",57100,{"date":1526,"open":17,"high":241,"low":17,"close":241,"change":227,"percent_change":214,"volume":1527,"transactions":9,"vwap":241},"2025-04-30",68900,{"date":1529,"open":19,"high":243,"low":17,"close":243,"change":485,"percent_change":1530,"volume":1531,"transactions":9,"vwap":243},"2025-04-29",-0.33,45900,{"date":182,"open":382,"high":382,"low":662,"close":662,"change":306,"percent_change":307,"volume":1533,"transactions":9,"vwap":662},13500]