[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USFI":3,"homepage-market-summary":28,"stock-historical-USFI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USFI","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},"BrandywineGLOBAL - U.S. Fixed Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.347,1.02936,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.68,23.6702,23.625,0.055,0.23,315,25.059999,23.52,1091.9583843227092,10.4,801,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.065001,816,297800.554465,-3.13,"2025-04-28",[183,186,194,202,212,222,228,237,244,252,259,265,271,277,282,288,291,298,304,311,317,325,330,336,341,347,355,361,365,371,376,381,386,391,395,400,406,410,414,419,425,429,432,437,443,450,455,460,464,471,475,479,484,487,490,497,500,504,510,516,521,527,531,535,538,541,543,545,549,552,557,561,564,567,570,575,580,583,587,590,594,596,599,604,609,612,616,621,624,626,629,634,637,640,643,645,648,650,652,654,657,661,664,666,668,670,672,675,678,682,685,689,691,694,697,700,705,707,709,712,715,717,719,722,725,727,730,733,735,739,741,743,746,749,753,756,758,761,764,766,769,773,776,780,782,785,787,790,794,801,803,805,807,810,816,819,822,825,827,830,832,834,837,840,843,846,850,855,857,860,863,865,867,870,873,878,882,884,886,889,891,893,896,898,900,902,904,907,911,913,916,919,921,923,925,928,931,933,936,938,940,944,948,953,958,960,962,965,970,973,975,977,981,986,988,992,996,999,1004,1007,1011,1014,1016,1018,1020,1022,1024,1026,1029,1031,1033,1038,1042,1044,1048,1051,1055,1058,1061,1064,1066,1068,1070,1072,1074,1077,1081,1084,1086,1089,1092,1094,1096,1098,1100,1102,1107,1109,1114,1119,1123,1125,1128,1131,1134,1136,1139,1141,1143,1146,1149,1153,1155,1158,1162,1165,1168,1172,1177,1180,1183,1186,1190,1192,1195,1197,1199,1201,1203,1205,1208,1212,1215,1219,1221,1223,1225,1227,1229,1232,1236,1238,1240,1243,1245,1248,1252,1256,1261,1264,1267,1270,1272,1275,1277,1279,1283,1287,1289,1291,1293,1297,1302,1304,1307,1309,1311,1313,1315,1318,1322,1324,1329,1331,1334,1337,1340,1343,1346,1350,1353,1357,1360,1363,1367,1369,1371,1375,1378,1381,1383,1385,1387,1390,1393,1396,1399,1401,1404,1406,1408,1410,1413,1416,1418],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},17,23.6721,{"date":187,"open":188,"high":19,"low":24,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",23.57,-0.02,-0.08,1429,30,23.5571,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",23.645,0.05,0.21,29,9,23.63,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",23.6,23.59,23.595,-0.0155,-0.07,415,15,23.5949,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",23.72,23.7202,23.6105,-0.0602,-0.25,1027,28,23.7141,{"date":223,"open":205,"high":224,"low":205,"close":224,"change":225,"percent_change":144,"volume":226,"transactions":184,"vwap":227},"2026-10-01",23.6707,-0.0446,512.21125,23.5863,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",23.71,23.7153,0.0103,0.04,586,22,23.7033,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":65,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",23.705,-0.21,8,7,23.7215,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":208,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",23.74,23.755,-0.29,350,16,23.742,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",23.825,0,42.21,23,23.8284,{"date":260,"open":261,"high":261,"low":254,"close":254,"change":208,"percent_change":248,"volume":262,"transactions":263,"vwap":264},"2026-09-24",23.84,174,13,23.8405,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":200,"transactions":241,"vwap":270},"2026-09-23",23.895,-0.16,-0.67,23.9871,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":241,"transactions":242,"vwap":276},"2026-09-22",24.055,-0.01,-0.04,24.0747,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":233,"percent_change":280,"volume":241,"transactions":242,"vwap":281},"2026-09-21",24.065,0.17,24.0646,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":275,"percent_change":285,"volume":286,"transactions":241,"vwap":287},"2026-09-18",24.025,-0.17,12,24.0259,{"date":289,"open":279,"high":279,"low":279,"close":279,"change":20,"percent_change":21,"volume":290,"transactions":200,"vwap":281},"2026-09-17",10,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":220,"transactions":296,"vwap":297},"2026-09-16",24.01,0.005,0.02,14,24.0529,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":171,"percent_change":301,"volume":302,"transactions":296,"vwap":303},"2026-09-15",24.005,-0.12,41,24.0041,{"date":305,"open":293,"high":306,"low":293,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":263,"vwap":310},"2026-09-14",24.035,-0.025,-0.1,250,24.0123,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":274,"percent_change":275,"volume":314,"transactions":315,"vwap":316},"2026-09-11",24.06,39,11,24.0726,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":296,"vwap":324},"2026-09-10",24.11,24.07,-0.14,-0.58,265,24.0857,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":275,"percent_change":268,"volume":328,"transactions":315,"vwap":329},"2026-09-09",24.21,21,24.2121,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":294,"percent_change":295,"volume":334,"transactions":200,"vwap":335},"2026-09-08",24.27,24.25,442,24.2698,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":274,"percent_change":275,"volume":339,"transactions":263,"vwap":340},"2026-09-04",24.245,25,24.2461,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":315,"transactions":200,"vwap":346},"2026-09-03",24.255,0.035,0.14,24.3411,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":290,"vwap":354},"2026-09-02",24.2,24.22,0.0136,0.06,114,24.2013,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":263,"transactions":290,"vwap":360},"2026-09-01",24.2064,-0.1086,-0.45,24.2102,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":307,"percent_change":308,"volume":290,"transactions":241,"vwap":364},"2026-08-31",24.315,24.3134,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":315,"transactions":200,"vwap":370},"2026-08-28",24.34,-0.075,-0.31,24.3775,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":190,"volume":241,"transactions":242,"vwap":375},"2026-08-27",24.415,-0.0201,24.4227,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":255,"volume":241,"transactions":242,"vwap":380},"2026-08-26",24.4351,0.0001,24.425,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":71,"volume":241,"transactions":242,"vwap":385},"2026-08-25",24.435,0.08,24.4091,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":166,"volume":390,"transactions":200,"vwap":346},"2026-08-24",24.355,0.03,20,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":275,"percent_change":268,"volume":296,"transactions":290,"vwap":394},"2026-08-21",24.325,24.3336,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":290,"transactions":200,"vwap":367},"2026-08-20",24.365,-0.0447,-0.18,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":241,"transactions":242,"vwap":405},"2026-08-19",24.4097,0.1247,0.51,24.4045,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":255,"percent_change":255,"volume":241,"transactions":242,"vwap":409},"2026-08-18",24.285,24.2687,{"date":411,"open":408,"high":408,"low":408,"close":408,"change":412,"percent_change":321,"volume":263,"transactions":286,"vwap":413},"2026-08-17",-0.035,24.3003,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":307,"percent_change":308,"volume":417,"transactions":286,"vwap":418},"2026-08-14",24.32,13.0002,24.2971,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":241,"transactions":242,"vwap":424},"2026-08-13",24.345,0.045,0.19,24.3456,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":255,"percent_change":255,"volume":241,"transactions":242,"vwap":428},"2026-08-12",24.3,24.3184,{"date":430,"open":427,"high":427,"low":427,"close":427,"change":294,"percent_change":295,"volume":241,"transactions":242,"vwap":431},"2026-08-11",24.3017,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":399,"volume":241,"transactions":242,"vwap":436},"2026-08-10",24.295,-0.045,24.2993,{"date":438,"open":367,"high":367,"low":367,"close":367,"change":439,"percent_change":440,"volume":441,"transactions":290,"vwap":442},"2026-08-07",0.185,0.77,115,24.3395,{"date":444,"open":332,"high":332,"low":445,"close":445,"change":285,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-06",24.155,-0.7,132,19,24.2789,{"date":451,"open":393,"high":393,"low":393,"close":393,"change":233,"percent_change":452,"volume":453,"transactions":286,"vwap":454},"2026-08-05",0.16,26,24.3286,{"date":456,"open":408,"high":408,"low":408,"close":408,"change":457,"percent_change":458,"volume":286,"transactions":290,"vwap":459},"2026-08-04",0.065,0.27,24.2738,{"date":461,"open":350,"high":350,"low":350,"close":350,"change":462,"percent_change":369,"volume":241,"transactions":242,"vwap":463},"2026-08-03",-0.0758,24.2228,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":315,"vwap":470},"2026-07-31",24.2958,-0.0142,-0.06,11.0001,24.2974,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":233,"percent_change":452,"volume":200,"transactions":241,"vwap":474},"2026-07-30",24.31,24.2948,{"date":476,"open":332,"high":332,"low":332,"close":332,"change":190,"percent_change":477,"volume":241,"transactions":242,"vwap":478},"2026-07-29",-0.33,24.3121,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":197,"percent_change":198,"volume":482,"transactions":200,"vwap":483},"2026-07-28",24.35,13.04,24.3245,{"date":485,"open":427,"high":427,"low":427,"close":427,"change":189,"percent_change":190,"volume":290,"transactions":200,"vwap":486},"2026-07-27",24.3016,{"date":488,"open":416,"high":416,"low":416,"close":416,"change":389,"percent_change":166,"volume":241,"transactions":242,"vwap":489},"2026-07-24",24.3199,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":241,"vwap":496},"2026-07-23",24.29,-0.055,-0.23,8.2872,24.2927,{"date":498,"open":421,"high":421,"low":421,"close":421,"change":171,"percent_change":301,"volume":241,"transactions":242,"vwap":499},"2026-07-22",24.3576,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":307,"percent_change":308,"volume":200,"transactions":200,"vwap":503},"2026-07-21",24.375,24.3818,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":189,"volume":508,"transactions":315,"vwap":509},"2026-07-20",24.4,-0.005,11.478515,24.421,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":233,"volume":514,"transactions":200,"vwap":515},"2026-07-17",24.405,0.01,9.041,24.4164,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":65,"percent_change":519,"volume":290,"transactions":200,"vwap":520},"2026-07-16",24.395,-0.2,24.3863,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":51,"volume":525,"transactions":241,"vwap":526},"2026-07-15",24.445,0.025,8.2862,24.4335,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":389,"percent_change":166,"volume":290,"transactions":200,"vwap":530},"2026-07-14",24.42,24.418,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":307,"percent_change":308,"volume":241,"transactions":242,"vwap":534},"2026-07-13",24.39,24.4126,{"date":536,"open":373,"high":373,"low":373,"close":373,"change":171,"percent_change":301,"volume":537,"transactions":9,"vwap":373},"2026-07-10",100,{"date":539,"open":523,"high":523,"low":523,"close":523,"change":197,"percent_change":540,"volume":537,"transactions":9,"vwap":523},"2026-07-09",0.2,{"date":542,"open":518,"high":518,"low":518,"close":518,"change":189,"percent_change":190,"volume":537,"transactions":9,"vwap":518},"2026-07-08",{"date":544,"open":373,"high":373,"low":373,"close":373,"change":208,"percent_change":248,"volume":537,"transactions":9,"vwap":373},"2026-07-07",{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":468,"volume":537,"transactions":9,"vwap":547},"2026-07-06",24.485,-0.015,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":233,"percent_change":452,"volume":537,"transactions":9,"vwap":551},"2026-07-02",24.5,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":537,"transactions":9,"vwap":554},"2026-07-01",24.46,-0.079,-0.32,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":110,"volume":537,"transactions":9,"vwap":559},"2026-06-30",24.539,-0.096,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":507,"percent_change":189,"volume":537,"transactions":9,"vwap":563},"2026-06-29",24.635,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":294,"percent_change":295,"volume":537,"transactions":9,"vwap":566},"2026-06-26",24.64,{"date":568,"open":563,"high":563,"low":563,"close":563,"change":352,"percent_change":569,"volume":537,"transactions":9,"vwap":563},"2026-06-25",0.24,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":537,"transactions":9,"vwap":572},"2026-06-24",24.575,0.07,0.29,{"date":576,"open":551,"high":577,"low":551,"close":578,"change":548,"percent_change":468,"volume":579,"transactions":9,"vwap":578},"2026-06-23",24.515,24.505,400,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":65,"percent_change":519,"volume":537,"transactions":9,"vwap":582},"2026-06-22",24.52,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":233,"percent_change":452,"volume":537,"transactions":9,"vwap":586},"2026-06-18",24.58,24.57,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":555,"percent_change":556,"volume":537,"transactions":9,"vwap":589},"2026-06-17",24.53,{"date":591,"open":585,"high":592,"low":585,"close":592,"change":593,"percent_change":166,"volume":537,"transactions":9,"vwap":592},"2026-06-16",24.609,0.029,{"date":595,"open":585,"high":585,"low":585,"close":585,"change":344,"percent_change":345,"volume":537,"transactions":9,"vwap":585},"2026-06-15",{"date":597,"open":598,"high":598,"low":598,"close":598,"change":189,"percent_change":190,"volume":537,"transactions":9,"vwap":598},"2026-06-12",24.545,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":573,"percent_change":574,"volume":603,"transactions":9,"vwap":602},"2026-06-11",24.51,24.565,300,{"date":605,"open":551,"high":551,"low":606,"close":607,"change":548,"percent_change":468,"volume":608,"transactions":9,"vwap":607},"2026-06-10",24.36,24.495,5100,{"date":610,"open":601,"high":582,"low":601,"close":601,"change":295,"percent_change":384,"volume":611,"transactions":9,"vwap":601},"2026-06-09",700,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":294,"percent_change":295,"volume":615,"transactions":9,"vwap":614},"2026-06-08",24.49,200,{"date":617,"open":614,"high":614,"low":618,"close":547,"change":468,"percent_change":619,"volume":620,"transactions":9,"vwap":547},"2026-06-05",24.475,-0.24,1300,{"date":622,"open":598,"high":598,"low":598,"close":598,"change":623,"percent_change":352,"volume":537,"transactions":9,"vwap":598},"2026-06-04",0.015,{"date":625,"open":589,"high":589,"low":589,"close":589,"change":189,"percent_change":190,"volume":537,"transactions":9,"vwap":589},"2026-06-03",{"date":627,"open":628,"high":628,"low":628,"close":628,"change":524,"percent_change":51,"volume":537,"transactions":9,"vwap":628},"2026-06-02",24.55,{"date":630,"open":577,"high":631,"low":577,"close":631,"change":632,"percent_change":633,"volume":603,"transactions":9,"vwap":631},"2026-06-01",24.525,-0.105,-0.43,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":294,"percent_change":295,"volume":537,"transactions":9,"vwap":636},"2026-05-29",24.63,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":344,"percent_change":345,"volume":537,"transactions":9,"vwap":639},"2026-05-28",24.625,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":513,"percent_change":233,"volume":537,"transactions":9,"vwap":642},"2026-05-27",24.59,{"date":644,"open":585,"high":585,"low":585,"close":585,"change":344,"percent_change":345,"volume":537,"transactions":9,"vwap":585},"2026-05-26",{"date":646,"open":577,"high":598,"low":577,"close":598,"change":233,"percent_change":452,"volume":647,"transactions":9,"vwap":598},"2026-05-22",4100,{"date":649,"open":578,"high":578,"low":578,"close":578,"change":513,"percent_change":233,"volume":537,"transactions":9,"vwap":578},"2026-05-21",{"date":651,"open":607,"high":607,"low":607,"close":607,"change":573,"percent_change":574,"volume":537,"transactions":9,"vwap":607},"2026-05-20",{"date":653,"open":380,"high":380,"low":380,"close":380,"change":275,"percent_change":268,"volume":537,"transactions":9,"vwap":380},"2026-05-19",{"date":655,"open":656,"high":656,"low":656,"close":656,"change":274,"percent_change":275,"volume":175,"transactions":9,"vwap":656},"2026-05-18",24.465,{"date":658,"open":618,"high":618,"low":618,"close":618,"change":659,"percent_change":660,"volume":615,"transactions":9,"vwap":618},"2026-05-15",-0.085,-0.35,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":255,"percent_change":255,"volume":537,"transactions":9,"vwap":663},"2026-05-14",24.56,{"date":665,"open":663,"high":663,"low":663,"close":663,"change":255,"percent_change":255,"volume":537,"transactions":9,"vwap":663},"2026-05-13",{"date":667,"open":663,"high":663,"low":663,"close":663,"change":573,"percent_change":574,"volume":537,"transactions":9,"vwap":663},"2026-05-12",{"date":669,"open":614,"high":614,"low":614,"close":614,"change":307,"percent_change":308,"volume":537,"transactions":9,"vwap":614},"2026-05-11",{"date":671,"open":577,"high":577,"low":577,"close":577,"change":344,"percent_change":345,"volume":537,"transactions":9,"vwap":577},"2026-05-08",{"date":673,"open":674,"high":674,"low":674,"close":674,"change":412,"percent_change":321,"volume":537,"transactions":9,"vwap":674},"2026-05-07",24.48,{"date":676,"open":582,"high":582,"low":577,"close":577,"change":197,"percent_change":540,"volume":677,"transactions":9,"vwap":577},"2026-05-06",2100,{"date":679,"open":680,"high":680,"low":656,"close":656,"change":524,"percent_change":51,"volume":681,"transactions":9,"vwap":656},"2026-05-05",24.47,800,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":171,"percent_change":301,"volume":537,"transactions":9,"vwap":684},"2026-05-04",24.44,{"date":686,"open":680,"high":680,"low":680,"close":680,"change":687,"percent_change":688,"volume":537,"transactions":9,"vwap":680},"2026-05-01",-0.09,-0.37,{"date":690,"open":663,"high":663,"low":663,"close":663,"change":294,"percent_change":295,"volume":537,"transactions":9,"vwap":663},"2026-04-30",{"date":692,"open":693,"high":693,"low":693,"close":693,"change":65,"percent_change":519,"volume":537,"transactions":9,"vwap":693},"2026-04-29",24.555,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":274,"percent_change":275,"volume":537,"transactions":9,"vwap":696},"2026-04-28",24.605,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":171,"percent_change":301,"volume":537,"transactions":9,"vwap":699},"2026-04-27",24.615,{"date":701,"open":639,"high":702,"low":639,"close":703,"change":233,"percent_change":452,"volume":704,"transactions":9,"vwap":703},"2026-04-24",24.76,24.645,7000,{"date":706,"open":696,"high":696,"low":696,"close":696,"change":189,"percent_change":190,"volume":537,"transactions":9,"vwap":696},"2026-04-23",{"date":708,"open":639,"high":639,"low":639,"close":639,"change":524,"percent_change":51,"volume":537,"transactions":9,"vwap":639},"2026-04-22",{"date":710,"open":711,"high":711,"low":711,"close":711,"change":275,"percent_change":268,"volume":537,"transactions":9,"vwap":711},"2026-04-21",24.6,{"date":713,"open":636,"high":566,"low":636,"close":566,"change":513,"percent_change":233,"volume":714,"transactions":9,"vwap":566},"2026-04-20",500,{"date":716,"open":636,"high":636,"low":636,"close":636,"change":352,"percent_change":569,"volume":174,"transactions":9,"vwap":636},"2026-04-17",{"date":718,"open":586,"high":586,"low":586,"close":586,"change":307,"percent_change":308,"volume":537,"transactions":9,"vwap":586},"2026-04-16",{"date":720,"open":721,"high":721,"low":721,"close":721,"change":548,"percent_change":468,"volume":537,"transactions":9,"vwap":721},"2026-04-15",24.595,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":389,"percent_change":166,"volume":537,"transactions":9,"vwap":724},"2026-04-14",24.61,{"date":726,"open":585,"high":585,"low":585,"close":585,"change":412,"percent_change":321,"volume":537,"transactions":9,"vwap":585},"2026-04-13",{"date":728,"open":729,"high":729,"low":699,"close":699,"change":623,"percent_change":352,"volume":620,"transactions":9,"vwap":699},"2026-04-10",24.62,{"date":731,"open":724,"high":636,"low":711,"close":711,"change":307,"percent_change":308,"volume":732,"transactions":9,"vwap":711},"2026-04-09",5700,{"date":734,"open":636,"high":636,"low":639,"close":639,"change":197,"percent_change":540,"volume":603,"transactions":9,"vwap":639},"2026-04-08",{"date":736,"open":663,"high":642,"low":737,"close":572,"change":435,"percent_change":399,"volume":738,"transactions":9,"vwap":572},"2026-04-07",24.54,2900,{"date":740,"open":729,"high":729,"low":729,"close":729,"change":507,"percent_change":189,"volume":615,"transactions":9,"vwap":729},"2026-04-06",{"date":742,"open":639,"high":639,"low":639,"close":639,"change":233,"percent_change":452,"volume":615,"transactions":9,"vwap":639},"2026-04-02",{"date":744,"open":745,"high":745,"low":745,"close":745,"change":468,"percent_change":619,"volume":537,"transactions":9,"vwap":745},"2026-04-01",24.585,{"date":747,"open":748,"high":748,"low":566,"close":703,"change":389,"percent_change":166,"volume":603,"transactions":9,"vwap":703},"2026-03-31",24.65,{"date":750,"open":724,"high":699,"low":711,"close":699,"change":20,"percent_change":751,"volume":752,"transactions":9,"vwap":699},"2026-03-30",0.22,2300,{"date":754,"open":586,"high":586,"low":663,"close":663,"change":274,"percent_change":275,"volume":755,"transactions":9,"vwap":663},"2026-03-27",1100,{"date":757,"open":585,"high":585,"low":586,"close":586,"change":468,"percent_change":619,"volume":537,"transactions":9,"vwap":586},"2026-03-26",{"date":759,"open":636,"high":636,"low":636,"close":636,"change":457,"percent_change":760,"volume":615,"transactions":9,"vwap":636},"2026-03-25",0.26,{"date":762,"open":711,"high":711,"low":602,"close":602,"change":493,"percent_change":763,"volume":738,"transactions":9,"vwap":602},"2026-03-24",-0.22,{"date":765,"open":636,"high":636,"low":729,"close":729,"change":389,"percent_change":166,"volume":615,"transactions":9,"vwap":729},"2026-03-23",{"date":767,"open":711,"high":711,"low":642,"close":642,"change":208,"percent_change":768,"volume":615,"transactions":9,"vwap":642},"2026-03-20",-0.28,{"date":770,"open":748,"high":771,"low":748,"close":772,"change":524,"percent_change":51,"volume":714,"transactions":9,"vwap":772},"2026-03-19",24.67,24.66,{"date":774,"open":772,"high":772,"low":563,"close":563,"change":275,"percent_change":268,"volume":775,"transactions":9,"vwap":563},"2026-03-18",2800,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":389,"percent_change":166,"volume":714,"transactions":9,"vwap":779},"2026-03-17",24.68,24.675,{"date":781,"open":748,"high":748,"low":703,"close":703,"change":233,"percent_change":452,"volume":752,"transactions":9,"vwap":703},"2026-03-16",{"date":783,"open":566,"high":566,"low":696,"close":696,"change":171,"percent_change":301,"volume":784,"transactions":9,"vwap":696},"2026-03-13",2000,{"date":786,"open":748,"high":748,"low":563,"close":563,"change":171,"percent_change":301,"volume":603,"transactions":9,"vwap":563},"2026-03-12",{"date":788,"open":771,"high":771,"low":789,"close":789,"change":274,"percent_change":275,"volume":603,"transactions":9,"vwap":789},"2026-03-11",24.665,{"date":791,"open":792,"high":792,"low":642,"close":779,"change":189,"percent_change":190,"volume":793,"transactions":9,"vwap":779},"2026-03-10",24.72,4200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":507,"percent_change":189,"volume":800,"transactions":9,"vwap":799},"2026-03-09",24.7,24.705,24.69,24.695,4300,{"date":802,"open":798,"high":796,"low":798,"close":796,"change":255,"percent_change":255,"volume":537,"transactions":9,"vwap":796},"2026-03-06",{"date":804,"open":796,"high":796,"low":796,"close":796,"change":189,"percent_change":190,"volume":620,"transactions":9,"vwap":796},"2026-03-05",{"date":806,"open":792,"high":792,"low":792,"close":792,"change":255,"percent_change":255,"volume":537,"transactions":9,"vwap":792},"2026-03-04",{"date":808,"open":796,"high":792,"low":748,"close":792,"change":274,"percent_change":275,"volume":809,"transactions":9,"vwap":792},"2026-03-03",150000,{"date":811,"open":812,"high":813,"low":792,"close":812,"change":308,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-03-02",24.73,24.75,-0.4,3500,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":389,"percent_change":166,"volume":537,"transactions":9,"vwap":818},"2026-02-27",24.83,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":513,"percent_change":233,"volume":537,"transactions":9,"vwap":821},"2026-02-26",24.8,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":255,"percent_change":255,"volume":537,"transactions":9,"vwap":824},"2026-02-25",24.79,{"date":826,"open":824,"high":824,"low":824,"close":824,"change":255,"percent_change":255,"volume":537,"transactions":9,"vwap":824},"2026-02-24",{"date":828,"open":829,"high":824,"low":792,"close":824,"change":295,"percent_change":384,"volume":755,"transactions":9,"vwap":824},"2026-02-23",24.77,{"date":831,"open":829,"high":829,"low":829,"close":829,"change":255,"percent_change":255,"volume":537,"transactions":9,"vwap":829},"2026-02-20",{"date":833,"open":829,"high":829,"low":829,"close":829,"change":294,"percent_change":295,"volume":537,"transactions":9,"vwap":829},"2026-02-19",{"date":835,"open":836,"high":836,"low":836,"close":836,"change":548,"percent_change":468,"volume":537,"transactions":9,"vwap":836},"2026-02-18",24.765,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":255,"percent_change":255,"volume":537,"transactions":9,"vwap":839},"2026-02-17",24.78,{"date":841,"open":839,"high":839,"low":839,"close":839,"change":233,"percent_change":452,"volume":842,"transactions":9,"vwap":839},"2026-02-13",900,{"date":844,"open":812,"high":845,"low":812,"close":845,"change":233,"percent_change":452,"volume":755,"transactions":9,"vwap":845},"2026-02-12",24.74,{"date":847,"open":792,"high":792,"low":796,"close":796,"change":848,"percent_change":190,"volume":849,"transactions":9,"vwap":796},"2026-02-11",-0.021,1500,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":537,"transactions":9,"vwap":852},"2026-02-10",24.721,0.031,0.13,{"date":856,"open":798,"high":798,"low":798,"close":798,"change":294,"percent_change":295,"volume":537,"transactions":9,"vwap":798},"2026-02-09",{"date":858,"open":859,"high":859,"low":859,"close":859,"change":294,"percent_change":295,"volume":537,"transactions":9,"vwap":859},"2026-02-06",24.685,{"date":861,"open":778,"high":778,"low":778,"close":778,"change":422,"percent_change":862,"volume":537,"transactions":9,"vwap":778},"2026-02-05",0.18,{"date":864,"open":563,"high":563,"low":563,"close":563,"change":507,"percent_change":189,"volume":537,"transactions":9,"vwap":563},"2026-02-04",{"date":866,"open":566,"high":566,"low":566,"close":566,"change":294,"percent_change":295,"volume":537,"transactions":9,"vwap":566},"2026-02-03",{"date":868,"open":563,"high":563,"low":563,"close":563,"change":659,"percent_change":869,"volume":537,"transactions":9,"vwap":563},"2026-02-02",-0.34,{"date":871,"open":792,"high":792,"low":792,"close":792,"change":872,"percent_change":275,"volume":537,"transactions":9,"vwap":792},"2026-01-30",-0.009,{"date":874,"open":792,"high":875,"low":792,"close":875,"change":876,"percent_change":352,"volume":877,"transactions":9,"vwap":875},"2026-01-29",24.729,0.014,600,{"date":879,"open":880,"high":792,"low":880,"close":881,"change":507,"percent_change":189,"volume":677,"transactions":9,"vwap":881},"2026-01-28",24.71,24.715,{"date":883,"open":792,"high":792,"low":792,"close":792,"change":189,"percent_change":190,"volume":537,"transactions":9,"vwap":792},"2026-01-27",{"date":885,"open":845,"high":845,"low":845,"close":845,"change":623,"percent_change":352,"volume":537,"transactions":9,"vwap":845},"2026-01-26",{"date":887,"open":888,"high":888,"low":888,"close":888,"change":524,"percent_change":51,"volume":537,"transactions":9,"vwap":888},"2026-01-23",24.725,{"date":890,"open":796,"high":796,"low":796,"close":796,"change":513,"percent_change":233,"volume":537,"transactions":9,"vwap":796},"2026-01-22",{"date":892,"open":798,"high":798,"low":798,"close":798,"change":344,"percent_change":345,"volume":537,"transactions":9,"vwap":798},"2026-01-21",{"date":894,"open":895,"high":895,"low":895,"close":895,"change":65,"percent_change":519,"volume":537,"transactions":9,"vwap":895},"2026-01-20",24.655,{"date":897,"open":792,"high":792,"low":797,"close":797,"change":412,"percent_change":321,"volume":615,"transactions":9,"vwap":797},"2026-01-16",{"date":899,"open":845,"high":845,"low":845,"close":845,"change":171,"percent_change":301,"volume":537,"transactions":9,"vwap":845},"2026-01-15",{"date":901,"open":829,"high":829,"low":829,"close":829,"change":389,"percent_change":166,"volume":537,"transactions":9,"vwap":829},"2026-01-14",{"date":903,"open":812,"high":845,"low":812,"close":845,"change":295,"percent_change":384,"volume":615,"transactions":9,"vwap":845},"2026-01-13",{"date":905,"open":792,"high":792,"low":792,"close":792,"change":906,"percent_change":208,"volume":537,"transactions":9,"vwap":792},"2026-01-12",-0.017,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":573,"volume":537,"transactions":9,"vwap":909},"2026-01-09",24.737,0.017,{"date":912,"open":812,"high":812,"low":792,"close":792,"change":65,"percent_change":519,"volume":537,"transactions":9,"vwap":792},"2026-01-08",{"date":914,"open":839,"high":839,"low":829,"close":829,"change":344,"percent_change":345,"volume":915,"transactions":9,"vwap":829},"2026-01-07",3000,{"date":917,"open":880,"high":918,"low":880,"close":918,"change":255,"percent_change":255,"volume":615,"transactions":9,"vwap":918},"2026-01-06",24.735,{"date":920,"open":918,"high":918,"low":918,"close":918,"change":422,"percent_change":862,"volume":537,"transactions":9,"vwap":918},"2026-01-05",{"date":922,"open":798,"high":798,"low":798,"close":798,"change":274,"percent_change":275,"volume":537,"transactions":9,"vwap":798},"2026-01-02",{"date":924,"open":796,"high":796,"low":796,"close":796,"change":435,"percent_change":399,"volume":537,"transactions":9,"vwap":796},"2025-12-31",{"date":926,"open":927,"high":927,"low":927,"close":927,"change":274,"percent_change":275,"volume":537,"transactions":9,"vwap":927},"2025-12-30",24.745,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":295,"percent_change":384,"volume":537,"transactions":9,"vwap":930},"2025-12-29",24.755,{"date":932,"open":812,"high":918,"low":812,"close":918,"change":255,"percent_change":255,"volume":537,"transactions":9,"vwap":918},"2025-12-26",{"date":934,"open":796,"high":845,"low":796,"close":918,"change":197,"percent_change":540,"volume":935,"transactions":9,"vwap":918},"2025-12-24",2400,{"date":937,"open":778,"high":798,"low":778,"close":859,"change":507,"percent_change":189,"volume":647,"transactions":9,"vwap":859},"2025-12-23",{"date":939,"open":798,"high":798,"low":798,"close":798,"change":189,"percent_change":190,"volume":537,"transactions":9,"vwap":798},"2025-12-22",{"date":941,"open":880,"high":880,"low":880,"close":880,"change":942,"percent_change":943,"volume":537,"transactions":9,"vwap":880},"2025-12-19",-0.13,-0.52,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":344,"percent_change":345,"volume":732,"transactions":9,"vwap":947},"2025-12-18",24.85,24.84,{"date":949,"open":824,"high":950,"low":824,"close":951,"change":513,"percent_change":233,"volume":952,"transactions":9,"vwap":951},"2025-12-17",24.81,24.805,2700,{"date":954,"open":829,"high":955,"low":829,"close":956,"change":197,"percent_change":540,"volume":957,"transactions":9,"vwap":956},"2025-12-16",24.815,24.795,5400,{"date":959,"open":702,"high":702,"low":927,"close":927,"change":295,"percent_change":384,"volume":537,"transactions":9,"vwap":927},"2025-12-15",{"date":961,"open":812,"high":812,"low":792,"close":888,"change":435,"percent_change":399,"volume":615,"transactions":9,"vwap":888},"2025-12-12",{"date":963,"open":839,"high":839,"low":829,"close":829,"change":964,"percent_change":513,"volume":537,"transactions":9,"vwap":829},"2025-12-11",0.002,{"date":966,"open":812,"high":967,"low":880,"close":967,"change":968,"percent_change":21,"volume":969,"transactions":9,"vwap":967},"2025-12-10",24.768,0.058,1700,{"date":971,"open":798,"high":880,"low":798,"close":880,"change":307,"percent_change":308,"volume":972,"transactions":9,"vwap":880},"2025-12-09",3800,{"date":974,"open":918,"high":918,"low":918,"close":918,"change":412,"percent_change":321,"volume":537,"transactions":9,"vwap":918},"2025-12-08",{"date":976,"open":824,"high":824,"low":829,"close":829,"change":435,"percent_change":399,"volume":615,"transactions":9,"vwap":829},"2025-12-05",{"date":978,"open":950,"high":955,"low":950,"close":955,"change":979,"percent_change":980,"volume":537,"transactions":9,"vwap":955},"2025-12-04",-0.065,-0.26,{"date":982,"open":983,"high":983,"low":984,"close":984,"change":233,"percent_change":452,"volume":985,"transactions":9,"vwap":984},"2025-12-03",24.889,24.88,1200,{"date":987,"open":947,"high":947,"low":947,"close":947,"change":524,"percent_change":51,"volume":537,"transactions":9,"vwap":947},"2025-12-02",{"date":989,"open":955,"high":955,"low":955,"close":955,"change":990,"percent_change":991,"volume":537,"transactions":9,"vwap":955},"2025-12-01",-0.169,-0.68,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":848,"percent_change":190,"volume":615,"transactions":9,"vwap":995},"2025-11-28",24.97,24.984,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":513,"percent_change":233,"volume":537,"transactions":9,"vwap":998},"2025-11-26",25.0049992,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":422,"percent_change":862,"volume":603,"transactions":9,"vwap":1003},"2025-11-25",24.98,25.01,24.995,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":344,"percent_change":345,"volume":537,"transactions":9,"vwap":1006},"2025-11-24",24.95,{"date":1008,"open":1009,"high":1010,"low":984,"close":1010,"change":352,"percent_change":569,"volume":615,"transactions":9,"vwap":1010},"2025-11-21",24.9,24.915,{"date":1012,"open":818,"high":1013,"low":818,"close":1013,"change":422,"percent_change":862,"volume":603,"transactions":9,"vwap":1013},"2025-11-20",24.855,{"date":1015,"open":818,"high":818,"low":950,"close":950,"change":507,"percent_change":189,"volume":537,"transactions":9,"vwap":950},"2025-11-19",{"date":1017,"open":818,"high":818,"low":955,"close":955,"change":295,"percent_change":384,"volume":615,"transactions":9,"vwap":955},"2025-11-18",{"date":1019,"open":956,"high":956,"low":956,"close":956,"change":623,"percent_change":352,"volume":537,"transactions":9,"vwap":956},"2025-11-17",{"date":1021,"open":821,"high":821,"low":839,"close":839,"change":171,"percent_change":301,"volume":615,"transactions":9,"vwap":839},"2025-11-14",{"date":1023,"open":818,"high":818,"low":950,"close":950,"change":435,"percent_change":399,"volume":537,"transactions":9,"vwap":950},"2025-11-13",{"date":1025,"open":1013,"high":1013,"low":1013,"close":1013,"change":274,"percent_change":275,"volume":537,"transactions":9,"vwap":1013},"2025-11-12",{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":20,"percent_change":751,"volume":537,"transactions":9,"vwap":1028},"2025-11-11",24.865,{"date":1030,"open":950,"high":950,"low":950,"close":950,"change":507,"percent_change":189,"volume":537,"transactions":9,"vwap":950},"2025-11-10",{"date":1032,"open":947,"high":947,"low":955,"close":955,"change":274,"percent_change":275,"volume":537,"transactions":9,"vwap":955},"2025-11-07",{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":537,"transactions":9,"vwap":1035},"2025-11-06",24.825,0.086,0.35,{"date":1039,"open":813,"high":813,"low":1040,"close":1040,"change":1041,"percent_change":660,"volume":615,"transactions":9,"vwap":1040},"2025-11-05",24.739,-0.086,{"date":1043,"open":947,"high":947,"low":1035,"close":1035,"change":295,"percent_change":384,"volume":985,"transactions":9,"vwap":1035},"2025-11-04",{"date":1045,"open":824,"high":951,"low":824,"close":951,"change":1046,"percent_change":1047,"volume":615,"transactions":9,"vwap":951},"2025-11-03",-0.11,-0.44,{"date":1049,"open":1050,"high":1010,"low":1050,"close":1010,"change":274,"percent_change":275,"volume":615,"transactions":9,"vwap":1010},"2025-10-31",24.91,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":412,"percent_change":321,"volume":537,"transactions":9,"vwap":1054},"2025-10-30",24.93,24.925,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":659,"percent_change":869,"volume":615,"transactions":9,"vwap":1057},"2025-10-29",24.96,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":513,"percent_change":233,"volume":537,"transactions":9,"vwap":1060},"2025-10-28",25.045,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":389,"percent_change":166,"volume":537,"transactions":9,"vwap":1063},"2025-10-27",25.035,{"date":1065,"open":998,"high":998,"low":998,"close":998,"change":513,"percent_change":233,"volume":537,"transactions":9,"vwap":998},"2025-10-24",{"date":1067,"open":1003,"high":1003,"low":1003,"close":1003,"change":979,"percent_change":980,"volume":537,"transactions":9,"vwap":1003},"2025-10-23",{"date":1069,"open":23,"high":23,"low":23,"close":23,"change":623,"percent_change":352,"volume":537,"transactions":9,"vwap":23},"2025-10-22",{"date":1071,"open":1060,"high":1060,"low":1060,"close":1060,"change":233,"percent_change":452,"volume":537,"transactions":9,"vwap":1060},"2025-10-21",{"date":1073,"open":998,"high":998,"low":998,"close":998,"change":233,"percent_change":452,"volume":537,"transactions":9,"vwap":998},"2025-10-20",{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":171,"percent_change":301,"volume":537,"transactions":9,"vwap":1076},"2025-10-17",24.965,{"date":1078,"open":1003,"high":1003,"low":1003,"close":1003,"change":1079,"percent_change":1080,"volume":615,"transactions":9,"vwap":1003},"2025-10-16",0.09,0.36,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":189,"percent_change":190,"volume":537,"transactions":9,"vwap":1083},"2025-10-15",24.905,{"date":1085,"open":1054,"high":1054,"low":1054,"close":1054,"change":344,"percent_change":345,"volume":537,"transactions":9,"vwap":1054},"2025-10-14",{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":412,"percent_change":321,"volume":537,"transactions":9,"vwap":1088},"2025-10-13",24.89,{"date":1090,"open":1054,"high":1054,"low":1054,"close":1054,"change":166,"percent_change":1091,"volume":537,"transactions":9,"vwap":1054},"2025-10-10",0.48,{"date":1093,"open":951,"high":951,"low":951,"close":951,"change":274,"percent_change":275,"volume":537,"transactions":9,"vwap":951},"2025-10-09",{"date":1095,"open":955,"high":955,"low":955,"close":955,"change":255,"percent_change":255,"volume":537,"transactions":9,"vwap":955},"2025-10-08",{"date":1097,"open":955,"high":955,"low":955,"close":955,"change":344,"percent_change":345,"volume":537,"transactions":9,"vwap":955},"2025-10-07",{"date":1099,"open":839,"high":839,"low":839,"close":839,"change":435,"percent_change":399,"volume":537,"transactions":9,"vwap":839},"2025-10-06",{"date":1101,"open":1035,"high":1035,"low":1035,"close":1035,"change":189,"percent_change":190,"volume":537,"transactions":9,"vwap":1035},"2025-10-03",{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":389,"percent_change":166,"volume":1106,"transactions":9,"vwap":1105},"2025-10-02",24.859,24.845,6000,{"date":1108,"open":955,"high":955,"low":955,"close":955,"change":493,"percent_change":763,"volume":537,"transactions":9,"vwap":955},"2025-10-01",{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":537,"transactions":9,"vwap":1111},"2025-09-30",24.87,-0.038,-0.15,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":537,"transactions":9,"vwap":1116},"2025-09-29",24.908,0.111,0.45,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":171,"volume":537,"transactions":9,"vwap":1121},"2025-09-26",24.797,-0.008,{"date":1124,"open":951,"high":951,"low":951,"close":951,"change":274,"percent_change":275,"volume":537,"transactions":9,"vwap":951},"2025-09-25",{"date":1126,"open":955,"high":955,"low":955,"close":955,"change":368,"percent_change":1127,"volume":537,"transactions":9,"vwap":955},"2025-09-24",-0.3,{"date":1129,"open":1088,"high":1088,"low":1088,"close":1088,"change":573,"percent_change":1130,"volume":537,"transactions":9,"vwap":1088},"2025-09-23",0.28,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":171,"percent_change":301,"volume":537,"transactions":9,"vwap":1133},"2025-09-22",24.82,{"date":1135,"open":946,"high":946,"low":946,"close":946,"change":548,"percent_change":468,"volume":537,"transactions":9,"vwap":946},"2025-09-19",{"date":1137,"open":1028,"high":1028,"low":1028,"close":1028,"change":1138,"percent_change":322,"volume":537,"transactions":9,"vwap":1028},"2025-09-18",-0.145,{"date":1140,"open":1002,"high":1002,"low":1002,"close":1002,"change":65,"percent_change":519,"volume":537,"transactions":9,"vwap":1002},"2025-09-17",{"date":1142,"open":23,"high":23,"low":23,"close":23,"change":513,"percent_change":233,"volume":537,"transactions":9,"vwap":23},"2025-09-16",{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":352,"percent_change":569,"volume":537,"transactions":9,"vwap":1145},"2025-09-15",25.049999,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":368,"percent_change":1127,"volume":537,"transactions":9,"vwap":1148},"2025-09-12",24.99,{"date":1150,"open":177,"high":177,"low":177,"close":177,"change":1151,"percent_change":1152,"volume":537,"transactions":9,"vwap":177},"2025-09-11",0.085,0.34,{"date":1154,"open":1001,"high":1001,"low":1001,"close":1001,"change":1151,"percent_change":1152,"volume":537,"transactions":9,"vwap":1001},"2025-09-10",{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":308,"percent_change":814,"volume":537,"transactions":9,"vwap":1157},"2025-09-09",24.895,{"date":1159,"open":1003,"high":1003,"low":1003,"close":1003,"change":1160,"percent_change":1161,"volume":537,"transactions":9,"vwap":1003},"2025-09-08",0.165,0.66,{"date":1163,"open":818,"high":818,"low":818,"close":818,"change":540,"percent_change":1164,"volume":537,"transactions":9,"vwap":818},"2025-09-05",0.81,{"date":1166,"open":636,"high":636,"low":636,"close":636,"change":51,"percent_change":1167,"volume":537,"transactions":9,"vwap":636},"2025-09-04",0.41,{"date":1169,"open":589,"high":589,"low":589,"close":589,"change":1170,"percent_change":1171,"volume":537,"transactions":9,"vwap":589},"2025-09-03",0.147,0.6,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":537,"transactions":9,"vwap":1174},"2025-09-02",24.383,-0.187,-0.76,{"date":1178,"open":586,"high":586,"low":586,"close":586,"change":1179,"percent_change":268,"volume":537,"transactions":9,"vwap":586},"2025-08-29",-0.039,{"date":1181,"open":592,"high":592,"low":592,"close":592,"change":1182,"percent_change":569,"volume":537,"transactions":9,"vwap":592},"2025-08-28",0.059,{"date":1184,"open":674,"high":628,"low":674,"close":628,"change":1185,"percent_change":760,"volume":537,"transactions":9,"vwap":628},"2025-08-27",0.064,{"date":1187,"open":614,"high":614,"low":1188,"close":1188,"change":1189,"percent_change":301,"volume":537,"transactions":9,"vwap":1188},"2025-08-26",24.486,-0.029,{"date":1191,"open":577,"high":577,"low":577,"close":577,"change":274,"percent_change":275,"volume":537,"transactions":9,"vwap":577},"2025-08-25",{"date":1193,"open":631,"high":631,"low":631,"close":631,"change":854,"percent_change":1194,"volume":537,"transactions":9,"vwap":631},"2025-08-22",0.53,{"date":1196,"open":518,"high":518,"low":518,"close":518,"change":632,"percent_change":633,"volume":537,"transactions":9,"vwap":518},"2025-08-21",{"date":1198,"open":551,"high":551,"low":551,"close":551,"change":344,"percent_change":345,"volume":537,"transactions":9,"vwap":551},"2025-08-20",{"date":1200,"open":656,"high":656,"low":656,"close":656,"change":457,"percent_change":458,"volume":537,"transactions":9,"vwap":656},"2025-08-19",{"date":1202,"open":506,"high":506,"low":506,"close":506,"change":307,"percent_change":308,"volume":537,"transactions":9,"vwap":506},"2025-08-18",{"date":1204,"open":380,"high":380,"low":380,"close":380,"change":368,"percent_change":369,"volume":537,"transactions":9,"vwap":380},"2025-08-15",{"date":1206,"open":551,"high":551,"low":551,"close":551,"change":308,"percent_change":1207,"volume":537,"transactions":9,"vwap":551},"2025-08-14",-0.41,{"date":1209,"open":711,"high":711,"low":711,"close":711,"change":1210,"percent_change":1211,"volume":537,"transactions":9,"vwap":711},"2025-08-13",0.115,0.47,{"date":1213,"open":547,"high":547,"low":547,"close":547,"change":1214,"percent_change":519,"volume":537,"transactions":9,"vwap":547},"2025-08-12",-0.048,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1079,"volume":537,"transactions":9,"vwap":1217},"2025-08-11",24.533,0.023,{"date":1220,"open":601,"high":601,"low":601,"close":601,"change":493,"percent_change":763,"volume":537,"transactions":9,"vwap":601},"2025-08-08",{"date":1222,"open":602,"high":602,"low":602,"close":602,"change":412,"percent_change":321,"volume":537,"transactions":9,"vwap":602},"2025-08-07",{"date":1224,"open":551,"high":711,"low":551,"close":711,"change":65,"percent_change":519,"volume":537,"transactions":9,"vwap":711},"2025-08-06",{"date":1226,"open":748,"high":748,"low":748,"close":748,"change":295,"percent_change":384,"volume":537,"transactions":9,"vwap":748},"2025-08-05",{"date":1228,"open":636,"high":636,"low":636,"close":636,"change":197,"percent_change":540,"volume":537,"transactions":9,"vwap":636},"2025-08-04",{"date":1230,"open":585,"high":585,"low":585,"close":585,"change":1231,"percent_change":404,"volume":537,"transactions":9,"vwap":585},"2025-08-01",0.124,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1079,"volume":537,"transactions":9,"vwap":1234},"2025-07-31",24.456,0.021,{"date":1237,"open":383,"high":383,"low":383,"close":383,"change":295,"percent_change":384,"volume":537,"transactions":9,"vwap":383},"2025-07-30",{"date":1239,"open":373,"high":373,"low":373,"close":373,"change":1151,"percent_change":1037,"volume":537,"transactions":9,"vwap":373},"2025-07-29",{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":623,"percent_change":352,"volume":537,"transactions":9,"vwap":1242},"2025-07-28",24.33,{"date":1244,"open":363,"high":363,"low":363,"close":363,"change":513,"percent_change":233,"volume":537,"transactions":9,"vwap":363},"2025-07-25",{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":189,"percent_change":190,"volume":537,"transactions":9,"vwap":1247},"2025-07-24",24.305,{"date":1249,"open":393,"high":393,"low":393,"close":393,"change":1250,"percent_change":1251,"volume":537,"transactions":9,"vwap":393},"2025-07-23",-0.088,-0.36,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":574,"volume":537,"transactions":9,"vwap":1254},"2025-07-22",24.413,0.071,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":537,"transactions":9,"vwap":1258},"2025-07-21",24.342,0.127,0.52,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":233,"percent_change":280,"volume":537,"transactions":9,"vwap":1263},"2025-07-18",24.215,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":623,"percent_change":352,"volume":537,"transactions":9,"vwap":1266},"2025-07-17",24.175,{"date":1268,"open":320,"high":1269,"low":320,"close":1269,"change":197,"percent_change":198,"volume":537,"transactions":9,"vwap":1269},"2025-07-16",24.16,{"date":1271,"open":319,"high":319,"low":319,"close":319,"change":368,"percent_change":369,"volume":537,"transactions":9,"vwap":319},"2025-07-15",{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":171,"percent_change":301,"volume":537,"transactions":9,"vwap":1274},"2025-07-14",24.185,{"date":1276,"open":1263,"high":1263,"low":1263,"close":1263,"change":1046,"percent_change":359,"volume":537,"transactions":9,"vwap":1263},"2025-07-11",{"date":1278,"open":393,"high":393,"low":393,"close":393,"change":189,"percent_change":190,"volume":537,"transactions":9,"vwap":393},"2025-07-10",{"date":1280,"open":421,"high":421,"low":421,"close":421,"change":1281,"percent_change":1282,"volume":537,"transactions":9,"vwap":421},"2025-07-09",0.155,0.64,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":979,"percent_change":1286,"volume":537,"transactions":9,"vwap":1285},"2025-07-08",24.19,-0.27,{"date":1288,"open":343,"high":343,"low":343,"close":343,"change":308,"percent_change":1207,"volume":537,"transactions":9,"vwap":343},"2025-07-07",{"date":1290,"open":388,"high":388,"low":388,"close":388,"change":468,"percent_change":218,"volume":537,"transactions":9,"vwap":388},"2025-07-03",{"date":1292,"open":373,"high":373,"low":373,"close":373,"change":368,"percent_change":369,"volume":537,"transactions":9,"vwap":373},"2025-07-02",{"date":1294,"open":614,"high":614,"low":614,"close":614,"change":1295,"percent_change":1296,"volume":537,"transactions":9,"vwap":614},"2025-07-01",-0.117,-0.48,{"date":1298,"open":737,"high":1299,"low":737,"close":1299,"change":1300,"percent_change":1301,"volume":537,"transactions":9,"vwap":1299},"2025-06-30",24.607,0.107,0.44,{"date":1303,"open":551,"high":551,"low":551,"close":551,"change":623,"percent_change":352,"volume":537,"transactions":9,"vwap":551},"2025-06-27",{"date":1305,"open":547,"high":547,"low":547,"close":547,"change":352,"percent_change":1306,"volume":537,"transactions":9,"vwap":547},"2025-06-26",0.25,{"date":1308,"open":380,"high":380,"low":380,"close":380,"change":493,"percent_change":763,"volume":537,"transactions":9,"vwap":380},"2025-06-25",{"date":1310,"open":674,"high":674,"low":674,"close":674,"change":1151,"percent_change":1037,"volume":537,"transactions":9,"vwap":674},"2025-06-24",{"date":1312,"open":518,"high":518,"low":518,"close":518,"change":197,"percent_change":198,"volume":615,"transactions":9,"vwap":518},"2025-06-23",{"date":1314,"open":421,"high":421,"low":421,"close":421,"change":389,"percent_change":166,"volume":615,"transactions":9,"vwap":421},"2025-06-20",{"date":1316,"open":363,"high":363,"low":363,"close":363,"change":507,"percent_change":189,"volume":1317,"transactions":9,"vwap":363},"2025-06-18",857,{"date":1319,"open":1320,"high":416,"low":1320,"close":416,"change":166,"percent_change":1321,"volume":842,"transactions":9,"vwap":416},"2025-06-17",24.26,0.5,{"date":1323,"open":349,"high":349,"low":349,"close":349,"change":507,"percent_change":189,"volume":537,"transactions":9,"vwap":349},"2025-06-16",{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1138,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-06-13",24.205,-0.6,645,{"date":1330,"open":481,"high":481,"low":481,"close":481,"change":1281,"percent_change":1282,"volume":1328,"transactions":9,"vwap":481},"2025-06-12",{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":233,"percent_change":280,"volume":1328,"transactions":9,"vwap":1333},"2025-06-11",24.195,{"date":1335,"open":1336,"high":445,"low":1336,"close":445,"change":457,"percent_change":458,"volume":877,"transactions":9,"vwap":445},"2025-06-10",24.15,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":189,"percent_change":190,"volume":537,"transactions":9,"vwap":1339},"2025-06-09",24.09,{"date":1341,"open":319,"high":319,"low":319,"close":319,"change":268,"percent_change":1342,"volume":537,"transactions":9,"vwap":319},"2025-06-06",-0.66,{"date":1344,"open":1345,"high":1345,"low":332,"close":332,"change":171,"percent_change":301,"volume":537,"transactions":9,"vwap":332},"2025-06-05",24.28,{"date":1347,"open":1348,"high":427,"low":1348,"close":427,"change":1349,"percent_change":149,"volume":175,"transactions":9,"vwap":427},"2025-06-04",24.23,0.175,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":513,"percent_change":233,"volume":537,"transactions":9,"vwap":1352},"2025-06-03",24.125,{"date":1354,"open":333,"high":333,"low":1355,"close":1355,"change":1113,"percent_change":1356,"volume":849,"transactions":9,"vwap":1355},"2025-06-02",24.115,-0.62,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":389,"percent_change":166,"volume":255,"transactions":9,"vwap":1359},"2025-05-30",24.265,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":20,"percent_change":21,"volume":255,"transactions":9,"vwap":1362},"2025-05-29",24.235,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":507,"percent_change":189,"volume":1366,"transactions":9,"vwap":1365},"2025-05-28",24.18,3,{"date":1368,"open":1274,"high":1274,"low":1274,"close":1274,"change":1210,"percent_change":1091,"volume":1366,"transactions":9,"vwap":1274},"2025-05-27",{"date":1370,"open":320,"high":320,"low":320,"close":320,"change":513,"percent_change":233,"volume":537,"transactions":9,"vwap":320},"2025-05-23",{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":115,"volume":615,"transactions":9,"vwap":1373},"2025-05-22",24.059999,0.075,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":268,"percent_change":1342,"volume":537,"transactions":9,"vwap":1377},"2025-05-21",23.985,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":171,"percent_change":301,"volume":290,"transactions":9,"vwap":1380},"2025-05-20",24.145,{"date":1382,"open":1266,"high":1266,"low":1266,"close":1266,"change":435,"percent_change":144,"volume":537,"transactions":9,"vwap":1266},"2025-05-19",{"date":1384,"open":350,"high":350,"low":350,"close":350,"change":573,"percent_change":574,"volume":537,"transactions":9,"vwap":350},"2025-05-16",{"date":1386,"open":1336,"high":1336,"low":1336,"close":1336,"change":389,"percent_change":166,"volume":537,"transactions":9,"vwap":1336},"2025-05-15",{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":171,"percent_change":301,"volume":537,"transactions":9,"vwap":1389},"2025-05-14",24.12,{"date":1391,"open":1336,"high":1336,"low":1336,"close":1336,"change":189,"percent_change":190,"volume":1392,"transactions":9,"vwap":1336},"2025-05-13",401,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":208,"percent_change":248,"volume":1392,"transactions":9,"vwap":1395},"2025-05-12",24.17,{"date":1397,"open":332,"high":492,"low":1398,"close":1398,"change":513,"percent_change":233,"volume":579,"transactions":9,"vwap":1398},"2025-05-09",24.24,{"date":1400,"open":1348,"high":1348,"low":1348,"close":1348,"change":632,"percent_change":633,"volume":537,"transactions":9,"vwap":1348},"2025-05-08",{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":384,"percent_change":71,"volume":537,"transactions":9,"vwap":1403},"2025-05-07",24.335,{"date":1405,"open":343,"high":343,"low":343,"close":343,"change":295,"percent_change":384,"volume":537,"transactions":9,"vwap":343},"2025-05-06",{"date":1407,"open":1362,"high":1362,"low":1362,"close":1362,"change":171,"percent_change":301,"volume":537,"transactions":9,"vwap":1362},"2025-05-05",{"date":1409,"open":1359,"high":1359,"low":1359,"close":1359,"change":1046,"percent_change":359,"volume":537,"transactions":9,"vwap":1359},"2025-05-02",{"date":1411,"open":502,"high":502,"low":502,"close":502,"change":268,"percent_change":1412,"volume":537,"transactions":9,"vwap":502},"2025-05-01",-0.65,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":513,"percent_change":233,"volume":1366,"transactions":9,"vwap":1415},"2025-04-30",24.535,{"date":1417,"open":631,"high":631,"low":631,"close":631,"change":384,"percent_change":71,"volume":1366,"transactions":9,"vwap":631},"2025-04-29",{"date":181,"open":523,"high":523,"low":523,"close":523,"change":255,"percent_change":255,"volume":1366,"transactions":9,"vwap":523}]