[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VABS":3,"homepage-market-summary":30,"stock-historical-VABS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VABS","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},"Virtus Newfleet ABS\u002FMBS ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2657,1.49124,"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},23.8002,23.8001,23.8078,23.8,23.8096,-0.0094,-0.04,2453.079823,24.485,23.7,8819.846240725099,12.8,1212,{"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":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},24.69,10931,3989981.406422,-2.32,"2025-04-28",[185,188,197,205,211,218,226,235,241,248,255,262,271,280,291,298,307,313,322,328,336,345,355,363,372,378,383,389,394,398,405,411,419,424,429,437,446,452,459,464,470,477,486,490,495,500,505,510,514,519,524,533,542,546,552,562,568,573,577,581,585,589,593,597,602,607,611,614,618,621,624,627,630,633,636,639,641,646,649,651,655,657,661,664,667,670,673,677,681,685,689,693,695,698,701,703,705,707,712,714,717,720,722,724,727,729,731,733,735,737,739,741,744,746,749,754,757,759,762,764,768,774,777,779,781,784,786,788,791,793,795,797,800,803,807,810,813,815,817,819,823,826,831,835,838,842,844,848,853,857,860,862,865,869,872,876,879,882,884,886,890,893,897,901,906,908,911,917,922,924,926,928,930,933,936,938,940,942,944,947,949,951,955,958,961,963,965,967,970,974,976,978,980,983,986,988,991,994,997,999,1001,1004,1006,1009,1012,1014,1017,1019,1021,1024,1026,1029,1031,1036,1038,1040,1043,1046,1049,1052,1055,1058,1061,1063,1067,1070,1072,1074,1076,1079,1081,1086,1089,1092,1097,1099,1103,1108,1110,1112,1114,1116,1119,1121,1125,1128,1130,1133,1137,1139,1143,1145,1147,1150,1152,1154,1157,1161,1163,1165,1167,1170,1172,1177,1182,1185,1188,1190,1194,1199,1204,1207,1213,1216,1220,1224,1228,1234,1240,1246,1250,1253,1257,1259,1264,1266,1270,1274,1277,1279,1281,1285,1289,1293,1296,1299,1301,1304,1306,1309,1312,1314,1318,1321,1324,1327,1331,1334,1338,1341,1343,1345,1350,1352,1354,1357,1361,1364,1366,1369,1372,1377,1382,1386,1389,1391,1393,1397,1402,1404,1406,1409,1411,1413,1416,1419,1421,1423,1425,1428,1431,1434,1437,1440,1443,1445,1448,1450,1454,1457,1459,1463,1465,1468,1470,1474,1478,1480,1483,1487,1489,1492,1494,1496,1498],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},38,23.8026,{"date":189,"open":190,"high":191,"low":190,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",23.78,23.84,0.0196,0.08,6813.8863,117,23.8028,{"date":198,"open":199,"high":200,"low":199,"close":199,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",23.79,23.81,0,4073.8863,58,23.798,{"date":206,"open":199,"high":199,"low":207,"close":199,"change":201,"percent_change":201,"volume":208,"transactions":209,"vwap":210},"2026-10-05",23.77,3104.522248,72,23.7796,{"date":212,"open":200,"high":213,"low":214,"close":199,"change":201,"percent_change":201,"volume":215,"transactions":216,"vwap":217},"2026-10-02",23.87,23.7899,7202.8863,104,23.8087,{"date":219,"open":220,"high":221,"low":220,"close":199,"change":193,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",23.72,23.9,0.34,17368.938705,149,23.8106,{"date":227,"open":228,"high":229,"low":26,"close":230,"change":231,"percent_change":158,"volume":232,"transactions":233,"vwap":234},"2026-09-30",23.825,23.83,23.71,-0.1,22976.7377,102,23.7836,{"date":236,"open":190,"high":200,"low":190,"close":200,"change":237,"percent_change":23,"volume":238,"transactions":239,"vwap":240},"2026-09-29",-0.01,959.8067,27,23.7913,{"date":242,"open":243,"high":229,"low":244,"close":243,"change":237,"percent_change":23,"volume":245,"transactions":246,"vwap":247},"2026-09-28",23.82,23.815,1741.6887,44,23.8233,{"date":249,"open":229,"high":229,"low":243,"close":229,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",0.015,0.06,16703.5537,48,23.8199,{"date":256,"open":257,"high":257,"low":20,"close":244,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":19},"2026-09-24",23.829,-0.005,-0.02,1481.7377,30,{"date":263,"open":264,"high":265,"low":243,"close":243,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",23.8524,23.97,-0.055,-0.23,5175.6053,119,23.8519,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",23.89,23.875,-0.0354,-0.15,1331.7151,41,23.8807,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",23.91,23.93,23.74,23.9104,-0.0996,-0.41,8611.7601,171,23.8944,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":239,"vwap":297},"2026-09-18",24.01,0.0128,0.05,169.7151,24.0035,{"date":299,"open":293,"high":293,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",23.996,23.9972,0.0172,0.07,1199.7151,40,24.0008,{"date":308,"open":293,"high":293,"low":309,"close":309,"change":310,"percent_change":237,"volume":311,"transactions":239,"vwap":312},"2026-09-16",23.98,-0.0034,260.7151,24.0097,{"date":314,"open":315,"high":293,"low":316,"close":317,"change":318,"percent_change":67,"volume":319,"transactions":320,"vwap":321},"2026-09-15",23.975,23.9501,23.9834,-0.0116,18037.7151,71,23.989,{"date":323,"open":293,"high":293,"low":324,"close":324,"change":258,"percent_change":259,"volume":325,"transactions":326,"vwap":327},"2026-09-14",23.995,141.7591,21,24.0072,{"date":329,"open":330,"high":331,"low":330,"close":330,"change":173,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",24,24.0063,-0.12,2832.7151,65,24.0032,{"date":337,"open":338,"high":339,"low":340,"close":339,"change":67,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",24.025,24.03,24.02,-0.21,3738.057733,95,24.0245,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":259,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",24.1,24.14,24.07,24.08,-0.08,15115.8067,139,24.0774,{"date":356,"open":357,"high":358,"low":359,"close":347,"change":259,"percent_change":351,"volume":360,"transactions":361,"vwap":362},"2026-09-08",24.09,24.23,23.96,6963.3436,144,24.0936,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",24.125,24.12,0.005,0.02,632.4099,50,24.1233,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":53,"volume":376,"transactions":261,"vwap":377},"2026-09-03",24.115,0.025,107.3676,24.1188,{"date":379,"open":357,"high":357,"low":357,"close":357,"change":367,"percent_change":368,"volume":380,"transactions":381,"vwap":382},"2026-09-02",44.3676,17,24.0909,{"date":384,"open":357,"high":347,"low":385,"close":385,"change":386,"percent_change":231,"volume":387,"transactions":203,"vwap":388},"2026-09-01",24.085,-0.025,2290.3676,24.0969,{"date":390,"open":391,"high":365,"low":391,"close":391,"change":201,"percent_change":201,"volume":392,"transactions":278,"vwap":393},"2026-08-31",24.11,8700.5871,24.1099,{"date":395,"open":348,"high":348,"low":391,"close":391,"change":67,"percent_change":341,"volume":396,"transactions":278,"vwap":397},"2026-08-28",657.50671,24.1411,{"date":399,"open":400,"high":401,"low":400,"close":400,"change":259,"percent_change":351,"volume":402,"transactions":403,"vwap":404},"2026-08-27",24.16,24.17,1468.0887,68,24.1648,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":237,"percent_change":23,"volume":408,"transactions":409,"vwap":410},"2026-08-26",24.18,379.339733,32,24.1689,{"date":412,"open":400,"high":413,"low":400,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",24.19,0.035,0.14,3776.2811,55,24.1763,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":168,"volume":423,"transactions":261,"vwap":397},"2026-08-24",24.155,0.03,101.3032,{"date":425,"open":347,"high":365,"low":347,"close":365,"change":367,"percent_change":368,"volume":426,"transactions":427,"vwap":428},"2026-08-21",321.1784,23,24.1038,{"date":430,"open":431,"high":431,"low":366,"close":366,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",24.1299,-0.16,-0.66,160.2198,22,24.124,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-19",24.25,24.28,0.04,0.17,3327.962106,31,24.2565,{"date":447,"open":448,"high":449,"low":448,"close":448,"change":367,"percent_change":368,"volume":450,"transactions":261,"vwap":451},"2026-08-18",24.24,24.2499,374.4555,24.2378,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":258,"percent_change":259,"volume":456,"transactions":457,"vwap":458},"2026-08-17",24.21,24.235,239.2115,28,24.2115,{"date":460,"open":448,"high":448,"low":454,"close":448,"change":414,"percent_change":415,"volume":461,"transactions":462,"vwap":463},"2026-08-14",1525.2137,51,24.2339,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":237,"percent_change":23,"volume":468,"transactions":457,"vwap":469},"2026-08-13",24.22,24.205,1472.2137,24.2162,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":422,"percent_change":168,"volume":474,"transactions":475,"vwap":476},"2026-08-12",24.1901,24.215,303.2137,26,24.1922,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-11",24.2,24.185,-0.015,-0.06,275.2137,37,24.1966,{"date":487,"open":413,"high":479,"low":413,"close":479,"change":201,"percent_change":201,"volume":488,"transactions":475,"vwap":489},"2026-08-10",241.357012,24.1907,{"date":491,"open":413,"high":454,"low":413,"close":479,"change":492,"percent_change":441,"volume":493,"transactions":52,"vwap":494},"2026-08-07",0.01,2897.2137,24.1982,{"date":496,"open":413,"high":413,"low":413,"close":413,"change":259,"percent_change":351,"volume":497,"transactions":498,"vwap":499},"2026-08-06",15.2137,16,24.1873,{"date":501,"open":502,"high":466,"low":502,"close":454,"change":492,"percent_change":441,"volume":503,"transactions":261,"vwap":504},"2026-08-05",24.1805,590.2614,24.1948,{"date":506,"open":479,"high":479,"low":479,"close":479,"change":303,"percent_change":507,"volume":508,"transactions":498,"vwap":509},"2026-08-04",0.29,16.1724,24.1708,{"date":511,"open":365,"high":512,"low":365,"close":512,"change":492,"percent_change":441,"volume":513,"transactions":261,"vwap":365},"2026-08-03",24.13,386.6724,{"date":515,"open":391,"high":366,"low":391,"close":366,"change":259,"percent_change":351,"volume":516,"transactions":517,"vwap":518},"2026-07-31",1080.545552,34,24.1139,{"date":520,"open":348,"high":348,"low":348,"close":348,"change":237,"percent_change":23,"volume":521,"transactions":522,"vwap":523},"2026-07-30",153.1724,20,24.1377,{"date":525,"open":357,"high":526,"low":527,"close":526,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-29",24.15,24.065,0.0662,0.27,1484.1724,35,24.0875,{"date":534,"open":535,"high":536,"low":350,"close":537,"change":538,"percent_change":368,"volume":539,"transactions":540,"vwap":541},"2026-07-28",24.0901,24.0974,24.0838,0.0038,3671.373,75,24.0885,{"date":543,"open":347,"high":347,"low":349,"close":350,"change":237,"percent_change":23,"volume":544,"transactions":334,"vwap":545},"2026-07-27",2122.2134,24.0796,{"date":547,"open":357,"high":347,"low":357,"close":357,"change":295,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",0.21,3047.1724,92,24.0978,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":276,"volume":559,"transactions":560,"vwap":561},"2026-07-23",24.05,24.06,23.94,24.04,-0.035,7469.1309,107,24.0351,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":481,"percent_change":482,"volume":565,"transactions":566,"vwap":567},"2026-07-22",24.075,743.1309,39,24.0764,{"date":569,"open":357,"high":357,"low":357,"close":357,"change":259,"percent_change":351,"volume":570,"transactions":571,"vwap":572},"2026-07-21",17.198,19,24.0911,{"date":574,"open":391,"high":391,"low":391,"close":391,"change":231,"percent_change":287,"volume":575,"transactions":326,"vwap":576},"2026-07-20",45.288,24.1036,{"date":578,"open":358,"high":358,"low":454,"close":454,"change":201,"percent_change":201,"volume":579,"transactions":522,"vwap":580},"2026-07-17",421.198,24.2282,{"date":582,"open":479,"high":454,"low":479,"close":454,"change":492,"percent_change":441,"volume":583,"transactions":517,"vwap":584},"2026-07-16",2477.8031,24.208,{"date":586,"open":413,"high":454,"low":413,"close":479,"change":368,"percent_change":193,"volume":587,"transactions":246,"vwap":588},"2026-07-15",1222.238,24.2004,{"date":590,"open":407,"high":407,"low":407,"close":407,"change":422,"percent_change":168,"volume":591,"transactions":444,"vwap":592},"2026-07-14",344.198,24.1615,{"date":594,"open":526,"high":526,"low":526,"close":526,"change":481,"percent_change":482,"volume":595,"transactions":330,"vwap":596},"2026-07-13",19.8331,24.1549,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":482,"volume":601,"transactions":9,"vwap":599},"2026-07-10",24.165,-0.014,100,{"date":603,"open":401,"high":604,"low":401,"close":604,"change":605,"percent_change":251,"volume":606,"transactions":9,"vwap":604},"2026-07-09",24.179,0.014,900,{"date":608,"open":401,"high":609,"low":421,"close":599,"change":237,"percent_change":23,"volume":610,"transactions":9,"vwap":599},"2026-07-08",24.175,3500,{"date":612,"open":407,"high":407,"low":609,"close":609,"change":259,"percent_change":351,"volume":613,"transactions":9,"vwap":609},"2026-07-07",300,{"date":615,"open":413,"high":616,"low":407,"close":616,"change":250,"percent_change":251,"volume":617,"transactions":9,"vwap":616},"2026-07-06",24.195,1600,{"date":619,"open":479,"high":479,"low":407,"close":407,"change":492,"percent_change":441,"volume":620,"transactions":9,"vwap":407},"2026-07-02",17500,{"date":622,"open":407,"high":407,"low":400,"close":401,"change":201,"percent_change":201,"volume":623,"transactions":9,"vwap":401},"2026-07-01",1800,{"date":625,"open":413,"high":413,"low":400,"close":401,"change":259,"percent_change":351,"volume":626,"transactions":9,"vwap":401},"2026-06-30",1400,{"date":628,"open":479,"high":479,"low":407,"close":413,"change":259,"percent_change":351,"volume":629,"transactions":9,"vwap":413},"2026-06-29",2700,{"date":631,"open":413,"high":454,"low":413,"close":454,"change":414,"percent_change":415,"volume":632,"transactions":9,"vwap":454},"2026-06-26",1900,{"date":634,"open":407,"high":407,"low":401,"close":609,"change":250,"percent_change":251,"volume":635,"transactions":9,"vwap":609},"2026-06-25",1200,{"date":637,"open":400,"high":638,"low":526,"close":400,"change":422,"percent_change":168,"volume":626,"transactions":9,"vwap":400},"2026-06-24",24.169,{"date":640,"open":348,"high":348,"low":512,"close":512,"change":368,"percent_change":193,"volume":613,"transactions":9,"vwap":512},"2026-06-23",{"date":642,"open":366,"high":366,"low":391,"close":391,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":391},"2026-06-22",-0.105,-0.43,4900,{"date":647,"open":358,"high":358,"low":473,"close":473,"change":259,"percent_change":351,"volume":648,"transactions":9,"vwap":473},"2026-06-18",1500,{"date":650,"open":439,"high":439,"low":455,"close":455,"change":237,"percent_change":23,"volume":613,"transactions":9,"vwap":455},"2026-06-17",{"date":652,"open":466,"high":439,"low":466,"close":653,"change":250,"percent_change":251,"volume":654,"transactions":9,"vwap":653},"2026-06-16",24.245,3100,{"date":656,"open":439,"high":439,"low":358,"close":358,"change":250,"percent_change":251,"volume":626,"transactions":9,"vwap":358},"2026-06-15",{"date":658,"open":659,"high":466,"low":473,"close":473,"change":481,"percent_change":482,"volume":660,"transactions":9,"vwap":473},"2026-06-12",24.219,4600,{"date":662,"open":448,"high":448,"low":358,"close":358,"change":414,"percent_change":415,"volume":663,"transactions":9,"vwap":358},"2026-06-11",2200,{"date":665,"open":413,"high":479,"low":413,"close":616,"change":367,"percent_change":368,"volume":666,"transactions":9,"vwap":616},"2026-06-10",3000,{"date":668,"open":407,"high":413,"low":407,"close":413,"change":368,"percent_change":193,"volume":669,"transactions":9,"vwap":413},"2026-06-09",5200,{"date":671,"open":407,"high":407,"low":401,"close":401,"change":368,"percent_change":193,"volume":672,"transactions":9,"vwap":401},"2026-06-08",1334800,{"date":674,"open":400,"high":400,"low":348,"close":526,"change":675,"percent_change":295,"volume":676,"transactions":9,"vwap":526},"2026-06-05",0.011,4500,{"date":678,"open":413,"high":413,"low":679,"close":679,"change":680,"percent_change":368,"volume":669,"transactions":9,"vwap":679},"2026-06-04",24.139,0.004,{"date":682,"open":407,"high":407,"low":683,"close":683,"change":558,"percent_change":684,"volume":623,"transactions":9,"vwap":683},"2026-06-03",24.135,-0.14,{"date":686,"open":687,"high":401,"low":400,"close":401,"change":492,"percent_change":441,"volume":688,"transactions":9,"vwap":401},"2026-06-02",24.161,2500,{"date":690,"open":400,"high":400,"low":400,"close":400,"change":691,"percent_change":23,"volume":692,"transactions":9,"vwap":400},"2026-06-01",-0.009,400,{"date":694,"open":638,"high":638,"low":638,"close":638,"change":605,"percent_change":251,"volume":601,"transactions":9,"vwap":638},"2026-05-29",{"date":696,"open":526,"high":440,"low":526,"close":421,"change":414,"percent_change":697,"volume":669,"transactions":9,"vwap":421},"2026-05-28",0.15,{"date":699,"open":526,"high":526,"low":366,"close":366,"change":237,"percent_change":23,"volume":700,"transactions":9,"vwap":366},"2026-05-27",3400,{"date":702,"open":366,"high":512,"low":366,"close":512,"change":422,"percent_change":168,"volume":613,"transactions":9,"vwap":512},"2026-05-26",{"date":704,"open":357,"high":347,"low":357,"close":347,"change":201,"percent_change":201,"volume":613,"transactions":9,"vwap":347},"2026-05-22",{"date":706,"open":347,"high":347,"low":347,"close":347,"change":201,"percent_change":201,"volume":692,"transactions":9,"vwap":347},"2026-05-21",{"date":708,"open":347,"high":347,"low":347,"close":347,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":347},"2026-05-20",-0.065,-0.27,200,{"date":713,"open":401,"high":401,"low":599,"close":599,"change":481,"percent_change":482,"volume":177,"transactions":9,"vwap":599},"2026-05-19",{"date":715,"open":413,"high":413,"low":407,"close":407,"change":492,"percent_change":441,"volume":716,"transactions":9,"vwap":407},"2026-05-18",1700,{"date":718,"open":400,"high":407,"low":400,"close":401,"change":259,"percent_change":351,"volume":719,"transactions":9,"vwap":401},"2026-05-15",15300,{"date":721,"open":454,"high":454,"low":413,"close":413,"change":201,"percent_change":201,"volume":613,"transactions":9,"vwap":413},"2026-05-14",{"date":723,"open":413,"high":413,"low":413,"close":413,"change":258,"percent_change":259,"volume":626,"transactions":9,"vwap":413},"2026-05-13",{"date":725,"open":401,"high":454,"low":512,"close":616,"change":258,"percent_change":259,"volume":726,"transactions":9,"vwap":616},"2026-05-12",24800,{"date":728,"open":454,"high":466,"low":479,"close":479,"change":259,"percent_change":351,"volume":606,"transactions":9,"vwap":479},"2026-05-11",{"date":730,"open":466,"high":466,"low":466,"close":466,"change":422,"percent_change":168,"volume":601,"transactions":9,"vwap":466},"2026-05-08",{"date":732,"open":454,"high":454,"low":413,"close":413,"change":259,"percent_change":351,"volume":606,"transactions":9,"vwap":413},"2026-05-07",{"date":734,"open":454,"high":454,"low":454,"close":454,"change":441,"percent_change":442,"volume":711,"transactions":9,"vwap":454},"2026-05-06",{"date":736,"open":407,"high":466,"low":401,"close":401,"change":367,"percent_change":368,"volume":716,"transactions":9,"vwap":401},"2026-05-05",{"date":738,"open":401,"high":401,"low":400,"close":599,"change":173,"percent_change":332,"volume":700,"transactions":9,"vwap":599},"2026-05-04",{"date":740,"open":616,"high":616,"low":616,"close":616,"change":375,"percent_change":53,"volume":601,"transactions":9,"vwap":616},"2026-05-01",{"date":742,"open":407,"high":407,"low":401,"close":401,"change":492,"percent_change":441,"volume":743,"transactions":9,"vwap":401},"2026-04-30",800,{"date":745,"open":401,"high":407,"low":400,"close":400,"change":173,"percent_change":332,"volume":177,"transactions":9,"vwap":400},"2026-04-29",{"date":747,"open":413,"high":413,"low":413,"close":413,"change":748,"percent_change":67,"volume":601,"transactions":9,"vwap":413},"2026-04-28",-0.012,{"date":750,"open":479,"high":751,"low":479,"close":752,"change":753,"percent_change":492,"volume":632,"transactions":9,"vwap":752},"2026-04-27",24.209,24.202,0.002,{"date":755,"open":401,"high":479,"low":401,"close":479,"change":375,"percent_change":53,"volume":756,"transactions":9,"vwap":479},"2026-04-24",500,{"date":758,"open":407,"high":407,"low":609,"close":609,"change":258,"percent_change":259,"volume":692,"transactions":9,"vwap":609},"2026-04-23",{"date":760,"open":407,"high":407,"low":407,"close":407,"change":492,"percent_change":441,"volume":761,"transactions":9,"vwap":407},"2026-04-22",3700,{"date":763,"open":401,"high":401,"low":401,"close":401,"change":173,"percent_change":332,"volume":601,"transactions":9,"vwap":401},"2026-04-21",{"date":765,"open":479,"high":479,"low":479,"close":479,"change":766,"percent_change":767,"volume":635,"transactions":9,"vwap":479},"2026-04-20",-0.09,-0.37,{"date":769,"open":770,"high":771,"low":440,"close":772,"change":441,"percent_change":773,"volume":177,"transactions":9,"vwap":772},"2026-04-17",24.295,24.3,24.29,0.16,{"date":775,"open":776,"high":776,"low":479,"close":439,"change":201,"percent_change":201,"volume":648,"transactions":9,"vwap":439},"2026-04-16",24.26,{"date":778,"open":439,"high":439,"low":439,"close":439,"change":201,"percent_change":201,"volume":601,"transactions":9,"vwap":439},"2026-04-15",{"date":780,"open":439,"high":439,"low":439,"close":439,"change":201,"percent_change":201,"volume":601,"transactions":9,"vwap":439},"2026-04-14",{"date":782,"open":439,"high":776,"low":466,"close":439,"change":368,"percent_change":193,"volume":783,"transactions":9,"vwap":439},"2026-04-13",2000,{"date":785,"open":448,"high":448,"low":466,"close":358,"change":201,"percent_change":201,"volume":635,"transactions":9,"vwap":358},"2026-04-10",{"date":787,"open":358,"high":448,"low":358,"close":358,"change":367,"percent_change":368,"volume":623,"transactions":9,"vwap":358},"2026-04-09",{"date":789,"open":790,"high":790,"low":790,"close":790,"change":375,"percent_change":53,"volume":692,"transactions":9,"vwap":790},"2026-04-08",24.225,{"date":792,"open":479,"high":479,"low":479,"close":479,"change":492,"percent_change":441,"volume":711,"transactions":9,"vwap":479},"2026-04-07",{"date":794,"open":413,"high":413,"low":413,"close":413,"change":259,"percent_change":351,"volume":606,"transactions":9,"vwap":413},"2026-04-06",{"date":796,"open":454,"high":454,"low":454,"close":454,"change":441,"percent_change":442,"volume":711,"transactions":9,"vwap":454},"2026-04-02",{"date":798,"open":479,"high":479,"low":401,"close":401,"change":799,"percent_change":67,"volume":617,"transactions":9,"vwap":401},"2026-04-01",-0.011,{"date":801,"open":480,"high":480,"low":802,"close":802,"change":368,"percent_change":193,"volume":756,"transactions":9,"vwap":802},"2026-03-31",24.181,{"date":804,"open":609,"high":609,"low":687,"close":687,"change":805,"percent_change":806,"volume":692,"transactions":9,"vwap":687},"2026-03-30",0.021,0.09,{"date":808,"open":683,"high":526,"low":683,"close":348,"change":441,"percent_change":442,"volume":809,"transactions":9,"vwap":348},"2026-03-27",1100,{"date":811,"open":366,"high":366,"low":347,"close":347,"change":482,"percent_change":812,"volume":617,"transactions":9,"vwap":347},"2026-03-26",-0.25,{"date":814,"open":526,"high":400,"low":526,"close":400,"change":422,"percent_change":168,"volume":601,"transactions":9,"vwap":400},"2026-03-25",{"date":816,"open":512,"high":512,"low":512,"close":512,"change":67,"percent_change":341,"volume":756,"transactions":9,"vwap":512},"2026-03-24",{"date":818,"open":407,"high":407,"low":407,"close":407,"change":414,"percent_change":415,"volume":601,"transactions":9,"vwap":407},"2026-03-23",{"date":820,"open":439,"high":439,"low":348,"close":821,"change":276,"percent_change":822,"volume":623,"transactions":9,"vwap":821},"2026-03-20",24.145,-0.62,{"date":824,"open":776,"high":770,"low":776,"close":770,"change":237,"percent_change":23,"volume":825,"transactions":9,"vwap":770},"2026-03-19",2400,{"date":827,"open":828,"high":828,"low":771,"close":829,"change":414,"percent_change":415,"volume":830,"transactions":9,"vwap":829},"2026-03-18",24.32,24.305,1300,{"date":832,"open":833,"high":828,"low":834,"close":834,"change":67,"percent_change":341,"volume":617,"transactions":9,"vwap":834},"2026-03-17",24.311,24.27,{"date":836,"open":828,"high":828,"low":837,"close":828,"change":375,"percent_change":53,"volume":177,"transactions":9,"vwap":828},"2026-03-16",24.313,{"date":839,"open":840,"high":771,"low":772,"close":770,"change":250,"percent_change":251,"volume":841,"transactions":9,"vwap":770},"2026-03-13",24.298,5400,{"date":843,"open":440,"high":440,"low":440,"close":440,"change":23,"percent_change":432,"volume":613,"transactions":9,"vwap":440},"2026-03-12",{"date":845,"open":846,"high":846,"low":847,"close":828,"change":481,"percent_change":482,"volume":632,"transactions":9,"vwap":828},"2026-03-11",24.33,24.31,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":386,"percent_change":231,"volume":666,"transactions":9,"vwap":852},"2026-03-10",24.339,24.36,24.335,{"date":854,"open":855,"high":851,"low":856,"close":851,"change":367,"percent_change":368,"volume":617,"transactions":9,"vwap":851},"2026-03-09",24.34,24.336,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":250,"percent_change":251,"volume":692,"transactions":9,"vwap":859},"2026-03-06",24.355,{"date":861,"open":846,"high":855,"low":846,"close":855,"change":481,"percent_change":482,"volume":830,"transactions":9,"vwap":855},"2026-03-05",{"date":863,"open":864,"high":864,"low":859,"close":859,"change":481,"percent_change":482,"volume":711,"transactions":9,"vwap":859},"2026-03-04",24.37,{"date":866,"open":864,"high":867,"low":864,"close":864,"change":492,"percent_change":441,"volume":868,"transactions":9,"vwap":864},"2026-03-03",24.4,2900,{"date":870,"open":871,"high":871,"low":846,"close":851,"change":482,"percent_change":812,"volume":635,"transactions":9,"vwap":851},"2026-03-02",24.39,{"date":873,"open":867,"high":874,"low":867,"close":874,"change":295,"percent_change":548,"volume":875,"transactions":9,"vwap":874},"2026-02-27",24.42,32400,{"date":877,"open":851,"high":864,"low":851,"close":864,"change":368,"percent_change":193,"volume":878,"transactions":9,"vwap":864},"2026-02-26",600,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":258,"percent_change":259,"volume":878,"transactions":9,"vwap":881},"2026-02-25",24.35,{"date":883,"open":864,"high":864,"low":859,"close":859,"change":258,"percent_change":259,"volume":711,"transactions":9,"vwap":859},"2026-02-24",{"date":885,"open":881,"high":864,"low":881,"close":851,"change":422,"percent_change":168,"volume":613,"transactions":9,"vwap":851},"2026-02-23",{"date":887,"open":846,"high":855,"low":846,"close":846,"change":888,"percent_change":889,"volume":809,"transactions":9,"vwap":846},"2026-02-20",-0.11,-0.45,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":492,"percent_change":441,"volume":601,"transactions":9,"vwap":892},"2026-02-19",24.44,{"date":894,"open":874,"high":892,"low":874,"close":895,"change":266,"percent_change":896,"volume":645,"transactions":9,"vwap":895},"2026-02-18",24.43,-0.22,{"date":898,"open":899,"high":25,"low":899,"close":25,"change":368,"percent_change":193,"volume":900,"transactions":9,"vwap":25},"2026-02-17",24.46,2100,{"date":902,"open":903,"high":904,"low":867,"close":904,"change":414,"percent_change":415,"volume":905,"transactions":9,"vwap":904},"2026-02-13",24.45,24.465,6000,{"date":907,"open":895,"high":895,"low":895,"close":895,"change":441,"percent_change":773,"volume":711,"transactions":9,"vwap":895},"2026-02-12",{"date":909,"open":910,"high":871,"low":910,"close":871,"change":258,"percent_change":259,"volume":623,"transactions":9,"vwap":871},"2026-02-11",24.38,{"date":912,"open":867,"high":913,"low":914,"close":914,"change":915,"percent_change":368,"volume":916,"transactions":9,"vwap":914},"2026-02-10",24.409,24.395,0.006,207700,{"date":918,"open":910,"high":871,"low":910,"close":919,"change":920,"percent_change":441,"volume":921,"transactions":9,"vwap":919},"2026-02-09",24.389,0.009,2300,{"date":923,"open":910,"high":910,"low":910,"close":910,"change":201,"percent_change":201,"volume":635,"transactions":9,"vwap":910},"2026-02-06",{"date":925,"open":851,"high":910,"low":851,"close":910,"change":295,"percent_change":548,"volume":711,"transactions":9,"vwap":910},"2026-02-05",{"date":927,"open":847,"high":846,"low":847,"close":846,"change":492,"percent_change":441,"volume":606,"transactions":9,"vwap":846},"2026-02-04",{"date":929,"open":828,"high":846,"low":847,"close":828,"change":492,"percent_change":441,"volume":692,"transactions":9,"vwap":828},"2026-02-03",{"date":931,"open":932,"high":932,"low":771,"close":847,"change":237,"percent_change":23,"volume":606,"transactions":9,"vwap":847},"2026-02-02",24.316,{"date":934,"open":847,"high":828,"low":847,"close":828,"change":368,"percent_change":193,"volume":935,"transactions":9,"vwap":828},"2026-01-30",5900,{"date":937,"open":772,"high":771,"low":772,"close":771,"change":492,"percent_change":441,"volume":700,"transactions":9,"vwap":771},"2026-01-29",{"date":939,"open":440,"high":772,"low":834,"close":772,"change":201,"percent_change":201,"volume":177,"transactions":9,"vwap":772},"2026-01-28",{"date":941,"open":772,"high":772,"low":440,"close":772,"change":492,"percent_change":441,"volume":635,"transactions":9,"vwap":772},"2026-01-27",{"date":943,"open":834,"high":772,"low":834,"close":440,"change":492,"percent_change":441,"volume":809,"transactions":9,"vwap":440},"2026-01-26",{"date":945,"open":834,"high":440,"low":776,"close":834,"change":375,"percent_change":53,"volume":946,"transactions":9,"vwap":834},"2026-01-23",6900,{"date":948,"open":439,"high":439,"low":448,"close":653,"change":481,"percent_change":482,"volume":809,"transactions":9,"vwap":653},"2026-01-22",{"date":950,"open":439,"high":776,"low":439,"close":776,"change":367,"percent_change":368,"volume":692,"transactions":9,"vwap":776},"2026-01-21",{"date":952,"open":439,"high":776,"low":439,"close":953,"change":482,"percent_change":812,"volume":954,"transactions":9,"vwap":953},"2026-01-20",24.255,3600,{"date":956,"open":847,"high":957,"low":847,"close":957,"change":201,"percent_change":201,"volume":716,"transactions":9,"vwap":957},"2026-01-16",24.315,{"date":959,"open":847,"high":828,"low":847,"close":957,"change":201,"percent_change":201,"volume":960,"transactions":9,"vwap":957},"2026-01-15",2800,{"date":962,"open":771,"high":828,"low":834,"close":957,"change":492,"percent_change":441,"volume":645,"transactions":9,"vwap":957},"2026-01-14",{"date":964,"open":770,"high":847,"low":772,"close":829,"change":367,"percent_change":368,"volume":809,"transactions":9,"vwap":829},"2026-01-13",{"date":966,"open":440,"high":847,"low":440,"close":771,"change":250,"percent_change":251,"volume":688,"transactions":9,"vwap":771},"2026-01-12",{"date":968,"open":448,"high":969,"low":448,"close":969,"change":367,"percent_change":368,"volume":756,"transactions":9,"vwap":969},"2026-01-09",24.285,{"date":971,"open":972,"high":972,"low":834,"close":440,"change":258,"percent_change":259,"volume":973,"transactions":9,"vwap":440},"2026-01-08",24.282,700,{"date":975,"open":440,"high":969,"low":834,"close":969,"change":367,"percent_change":368,"volume":177,"transactions":9,"vwap":969},"2026-01-07",{"date":977,"open":440,"high":440,"low":834,"close":440,"change":201,"percent_change":201,"volume":666,"transactions":9,"vwap":440},"2026-01-06",{"date":979,"open":834,"high":440,"low":834,"close":440,"change":375,"percent_change":53,"volume":632,"transactions":9,"vwap":440},"2026-01-05",{"date":981,"open":439,"high":834,"low":366,"close":953,"change":201,"percent_change":201,"volume":982,"transactions":9,"vwap":953},"2026-01-02",9700,{"date":984,"open":776,"high":440,"low":466,"close":953,"change":258,"percent_change":259,"volume":985,"transactions":9,"vwap":953},"2025-12-31",4700,{"date":987,"open":439,"high":834,"low":466,"close":776,"change":441,"percent_change":442,"volume":688,"transactions":9,"vwap":776},"2025-12-30",{"date":989,"open":776,"high":776,"low":347,"close":466,"change":173,"percent_change":332,"volume":990,"transactions":9,"vwap":466},"2025-12-29",22100,{"date":992,"open":439,"high":439,"low":993,"close":439,"change":492,"percent_change":441,"volume":177,"transactions":9,"vwap":439},"2025-12-26",24.249,{"date":995,"open":358,"high":439,"low":358,"close":448,"change":368,"percent_change":193,"volume":996,"transactions":9,"vwap":448},"2025-12-24",9600,{"date":998,"open":454,"high":466,"low":479,"close":466,"change":258,"percent_change":259,"volume":868,"transactions":9,"vwap":466},"2025-12-23",{"date":1000,"open":466,"high":790,"low":466,"close":790,"change":432,"percent_change":433,"volume":973,"transactions":9,"vwap":790},"2025-12-22",{"date":1002,"open":910,"high":867,"low":910,"close":1003,"change":367,"percent_change":368,"volume":692,"transactions":9,"vwap":1003},"2025-12-19",24.385,{"date":1005,"open":910,"high":910,"low":910,"close":910,"change":492,"percent_change":441,"volume":613,"transactions":9,"vwap":910},"2025-12-18",{"date":1007,"open":851,"high":864,"low":1008,"close":864,"change":201,"percent_change":201,"volume":825,"transactions":9,"vwap":864},"2025-12-17",24.358,{"date":1010,"open":881,"high":1011,"low":881,"close":864,"change":368,"percent_change":193,"volume":756,"transactions":9,"vwap":864},"2025-12-16",24.371,{"date":1013,"open":855,"high":881,"low":847,"close":881,"change":368,"percent_change":193,"volume":648,"transactions":9,"vwap":881},"2025-12-15",{"date":1015,"open":855,"high":855,"low":440,"close":846,"change":258,"percent_change":259,"volume":1016,"transactions":9,"vwap":846},"2025-12-12",10700,{"date":1018,"open":871,"high":871,"low":852,"close":852,"change":250,"percent_change":251,"volume":635,"transactions":9,"vwap":852},"2025-12-11",{"date":1020,"open":828,"high":828,"low":828,"close":828,"change":422,"percent_change":168,"volume":711,"transactions":9,"vwap":828},"2025-12-10",{"date":1022,"open":771,"high":771,"low":1023,"close":772,"change":258,"percent_change":259,"volume":663,"transactions":9,"vwap":772},"2025-12-09",24.287,{"date":1025,"open":440,"high":847,"low":440,"close":770,"change":259,"percent_change":351,"volume":617,"transactions":9,"vwap":770},"2025-12-08",{"date":1027,"open":1028,"high":828,"low":1028,"close":957,"change":481,"percent_change":482,"volume":973,"transactions":9,"vwap":957},"2025-12-05",24.308,{"date":1030,"open":881,"high":881,"low":846,"close":846,"change":558,"percent_change":684,"volume":743,"transactions":9,"vwap":846},"2025-12-04",{"date":1032,"open":881,"high":1033,"low":881,"close":1033,"change":1034,"percent_change":1035,"volume":809,"transactions":9,"vwap":1033},"2025-12-03",24.365,0.045,0.19,{"date":1037,"open":847,"high":828,"low":847,"close":828,"change":492,"percent_change":441,"volume":606,"transactions":9,"vwap":828},"2025-12-02",{"date":1039,"open":439,"high":847,"low":439,"close":847,"change":173,"percent_change":332,"volume":635,"transactions":9,"vwap":847},"2025-12-01",{"date":1041,"open":855,"high":1042,"low":846,"close":855,"change":250,"percent_change":251,"volume":617,"transactions":9,"vwap":855},"2025-11-28",24.341,{"date":1044,"open":828,"high":1045,"low":828,"close":1045,"change":201,"percent_change":201,"volume":743,"transactions":9,"vwap":1045},"2025-11-26",24.325,{"date":1047,"open":847,"high":846,"low":847,"close":1045,"change":1048,"percent_change":697,"volume":617,"transactions":9,"vwap":1045},"2025-11-25",0.037,{"date":1050,"open":772,"high":847,"low":440,"close":1051,"change":748,"percent_change":67,"volume":635,"transactions":9,"vwap":1051},"2025-11-24",24.288,{"date":1053,"open":440,"high":771,"low":1054,"close":771,"change":422,"percent_change":168,"volume":654,"transactions":9,"vwap":771},"2025-11-21",24.271,{"date":1056,"open":439,"high":834,"low":439,"close":834,"change":351,"percent_change":1057,"volume":756,"transactions":9,"vwap":834},"2025-11-20",-0.33,{"date":1059,"open":851,"high":910,"low":828,"close":881,"change":201,"percent_change":201,"volume":1060,"transactions":9,"vwap":881},"2025-11-19",4400,{"date":1062,"open":851,"high":851,"low":881,"close":881,"change":492,"percent_change":441,"volume":973,"transactions":9,"vwap":881},"2025-11-18",{"date":1064,"open":855,"high":1065,"low":847,"close":855,"change":492,"percent_change":441,"volume":1066,"transactions":9,"vwap":855},"2025-11-17",24.344,8800,{"date":1068,"open":881,"high":881,"low":771,"close":846,"change":258,"percent_change":259,"volume":1069,"transactions":9,"vwap":846},"2025-11-14",9800,{"date":1071,"open":828,"high":881,"low":828,"close":852,"change":481,"percent_change":482,"volume":635,"transactions":9,"vwap":852},"2025-11-13",{"date":1073,"open":851,"high":851,"low":881,"close":881,"change":492,"percent_change":441,"volume":868,"transactions":9,"vwap":881},"2025-11-12",{"date":1075,"open":881,"high":881,"low":846,"close":855,"change":422,"percent_change":168,"volume":688,"transactions":9,"vwap":855},"2025-11-11",{"date":1077,"open":846,"high":846,"low":512,"close":847,"change":259,"percent_change":351,"volume":1078,"transactions":9,"vwap":847},"2025-11-10",7900,{"date":1080,"open":846,"high":846,"low":846,"close":846,"change":367,"percent_change":368,"volume":711,"transactions":9,"vwap":846},"2025-11-07",{"date":1082,"open":847,"high":846,"low":1083,"close":1045,"change":251,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1045},"2025-11-06",24.276,0.25,4300,{"date":1087,"open":440,"high":440,"low":1088,"close":1088,"change":67,"percent_change":341,"volume":756,"transactions":9,"vwap":1088},"2025-11-05",24.265,{"date":1090,"open":847,"high":957,"low":847,"close":957,"change":422,"percent_change":168,"volume":1091,"transactions":9,"vwap":957},"2025-11-04",18500,{"date":1093,"open":1094,"high":1095,"low":448,"close":969,"change":368,"percent_change":193,"volume":1096,"transactions":9,"vwap":969},"2025-11-03",24.284,24.286,5800,{"date":1098,"open":440,"high":440,"low":776,"close":1088,"change":558,"percent_change":684,"volume":629,"transactions":9,"vwap":1088},"2025-10-31",{"date":1100,"open":1101,"high":771,"low":1101,"close":771,"change":1102,"percent_change":766,"volume":613,"transactions":9,"vwap":771},"2025-10-30",24.299,-0.021,{"date":1104,"open":881,"high":881,"low":1105,"close":1106,"change":1107,"percent_change":351,"volume":632,"transactions":9,"vwap":1106},"2025-10-29",24.319,24.321,-0.019,{"date":1109,"open":855,"high":855,"low":852,"close":855,"change":259,"percent_change":351,"volume":809,"transactions":9,"vwap":855},"2025-10-28",{"date":1111,"open":1045,"high":851,"low":1045,"close":851,"change":375,"percent_change":53,"volume":648,"transactions":9,"vwap":851},"2025-10-27",{"date":1113,"open":855,"high":1042,"low":828,"close":852,"change":367,"percent_change":368,"volume":648,"transactions":9,"vwap":852},"2025-10-24",{"date":1115,"open":846,"high":846,"low":846,"close":846,"change":481,"percent_change":482,"volume":613,"transactions":9,"vwap":846},"2025-10-23",{"date":1117,"open":828,"high":851,"low":828,"close":1118,"change":367,"percent_change":368,"volume":973,"transactions":9,"vwap":1118},"2025-10-22",24.345,{"date":1120,"open":1042,"high":1042,"low":846,"close":855,"change":367,"percent_change":368,"volume":617,"transactions":9,"vwap":855},"2025-10-21",{"date":1122,"open":855,"high":864,"low":1123,"close":852,"change":766,"percent_change":767,"volume":1124,"transactions":9,"vwap":852},"2025-10-20",24.323,3200,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":201,"percent_change":201,"volume":613,"transactions":9,"vwap":1127},"2025-10-17",24.425,{"date":1129,"open":1003,"high":1127,"low":1003,"close":1127,"change":414,"percent_change":415,"volume":623,"transactions":9,"vwap":1127},"2025-10-16",{"date":1131,"open":1132,"high":1132,"low":871,"close":871,"change":237,"percent_change":23,"volume":878,"transactions":9,"vwap":871},"2025-10-15",24.41,{"date":1134,"open":1135,"high":1136,"low":1135,"close":867,"change":250,"percent_change":251,"volume":830,"transactions":9,"vwap":867},"2025-10-14",24.381,24.404,{"date":1138,"open":1135,"high":871,"low":864,"close":1003,"change":492,"percent_change":441,"volume":626,"transactions":9,"vwap":1003},"2025-10-13",{"date":1140,"open":1141,"high":1141,"low":846,"close":1141,"change":1034,"percent_change":1142,"volume":177,"transactions":9,"vwap":1141},"2025-10-10",24.375,0.18,{"date":1144,"open":828,"high":855,"low":828,"close":846,"change":201,"percent_change":201,"volume":629,"transactions":9,"vwap":846},"2025-10-09",{"date":1146,"open":855,"high":855,"low":846,"close":846,"change":386,"percent_change":231,"volume":692,"transactions":9,"vwap":846},"2025-10-08",{"date":1148,"open":881,"high":864,"low":855,"close":859,"change":368,"percent_change":193,"volume":1149,"transactions":9,"vwap":859},"2025-10-07",5100,{"date":1151,"open":855,"high":881,"low":852,"close":852,"change":481,"percent_change":482,"volume":663,"transactions":9,"vwap":852},"2025-10-06",{"date":1153,"open":881,"high":881,"low":881,"close":881,"change":492,"percent_change":441,"volume":601,"transactions":9,"vwap":881},"2025-10-03",{"date":1155,"open":855,"high":1156,"low":772,"close":855,"change":23,"percent_change":432,"volume":954,"transactions":9,"vwap":855},"2025-10-02",24.343,{"date":1158,"open":1159,"high":910,"low":1159,"close":910,"change":295,"percent_change":548,"volume":1160,"transactions":9,"vwap":910},"2025-10-01",24.368,3900,{"date":1162,"open":855,"high":855,"low":828,"close":846,"change":367,"percent_change":368,"volume":626,"transactions":9,"vwap":846},"2025-09-30",{"date":1164,"open":846,"high":910,"low":847,"close":1045,"change":492,"percent_change":441,"volume":654,"transactions":9,"vwap":1045},"2025-09-29",{"date":1166,"open":828,"high":828,"low":957,"close":957,"change":258,"percent_change":259,"volume":878,"transactions":9,"vwap":957},"2025-09-26",{"date":1168,"open":1169,"high":828,"low":847,"close":828,"change":237,"percent_change":23,"volume":666,"transactions":9,"vwap":828},"2025-09-25",24.317,{"date":1171,"open":846,"high":846,"low":828,"close":846,"change":481,"percent_change":482,"volume":973,"transactions":9,"vwap":846},"2025-09-24",{"date":1173,"open":881,"high":851,"low":1174,"close":1118,"change":1175,"percent_change":1176,"volume":663,"transactions":9,"vwap":1118},"2025-09-23",24.337,-0.125,-0.51,{"date":1178,"open":881,"high":1179,"low":855,"close":1179,"change":295,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2025-09-22",24.47,0.2,23800,{"date":1183,"open":1132,"high":1184,"low":1132,"close":874,"change":558,"percent_change":684,"volume":623,"transactions":9,"vwap":874},"2025-09-19",24.49,{"date":1186,"open":895,"high":899,"low":895,"close":1187,"change":201,"percent_change":201,"volume":632,"transactions":9,"vwap":1187},"2025-09-18",24.455,{"date":1189,"open":1187,"high":1187,"low":1187,"close":1187,"change":492,"percent_change":441,"volume":601,"transactions":9,"vwap":1187},"2025-09-17",{"date":1191,"open":899,"high":1192,"low":892,"close":1193,"change":237,"percent_change":23,"volume":654,"transactions":9,"vwap":1193},"2025-09-16",24.509,24.445,{"date":1195,"open":903,"high":899,"low":1196,"close":1187,"change":1197,"percent_change":193,"volume":1198,"transactions":9,"vwap":1187},"2025-09-15",24.437,0.019,8500,{"date":1200,"open":874,"high":1201,"low":874,"close":1202,"change":1203,"percent_change":697,"volume":716,"transactions":9,"vwap":1202},"2025-09-12",24.439,24.436,0.036,{"date":1205,"open":881,"high":874,"low":847,"close":867,"change":341,"percent_change":1206,"volume":716,"transactions":9,"vwap":867},"2025-09-11",-0.85,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":201,"percent_change":201,"volume":1212,"transactions":9,"vwap":1211},"2025-09-10",24.59,24.65,24.61,5300,{"date":1214,"open":1215,"high":179,"low":1211,"close":1211,"change":173,"percent_change":332,"volume":960,"transactions":9,"vwap":1211},"2025-09-09",24.64,{"date":1217,"open":1218,"high":1210,"low":1219,"close":1215,"change":250,"percent_change":251,"volume":177,"transactions":9,"vwap":1215},"2025-09-08",24.647,24.63,{"date":1221,"open":1211,"high":1222,"low":1211,"close":1223,"change":368,"percent_change":193,"volume":743,"transactions":9,"vwap":1223},"2025-09-05",24.631,24.625,{"date":1225,"open":1211,"high":1211,"low":1209,"close":1226,"change":368,"percent_change":193,"volume":1227,"transactions":9,"vwap":1226},"2025-09-04",24.605,17900,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":441,"percent_change":773,"volume":1233,"transactions":9,"vwap":1232},"2025-09-03",24.55,24.6,24.585,1379400,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":237,"percent_change":23,"volume":1239,"transactions":9,"vwap":1238},"2025-09-02",24.53,24.56,24.545,8100,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":375,"percent_change":53,"volume":1245,"transactions":9,"vwap":1244},"2025-08-29",24.537,24.589,24.555,4000,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1236,"change":492,"percent_change":441,"volume":756,"transactions":9,"vwap":1236},"2025-08-28",24.535,24.52,{"date":1251,"open":1252,"high":1249,"low":1252,"close":1249,"change":250,"percent_change":251,"volume":613,"transactions":9,"vwap":1249},"2025-08-27",24.5,{"date":1254,"open":1255,"high":1249,"low":1255,"close":1256,"change":368,"percent_change":193,"volume":960,"transactions":9,"vwap":1256},"2025-08-26",24.48,24.505,{"date":1258,"open":1255,"high":25,"low":1255,"close":25,"change":237,"percent_change":23,"volume":177,"transactions":9,"vwap":25},"2025-08-25",{"date":1260,"open":1192,"high":1192,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":692,"transactions":9,"vwap":1261},"2025-08-22",24.495,0.055,0.23,{"date":1265,"open":903,"high":1184,"low":874,"close":892,"change":481,"percent_change":482,"volume":632,"transactions":9,"vwap":892},"2025-08-21",{"date":1267,"open":1187,"high":1187,"low":1187,"close":1187,"change":1268,"percent_change":1269,"volume":711,"transactions":9,"vwap":1187},"2025-08-20",-0.155,-0.63,{"date":1271,"open":1209,"high":1272,"low":1249,"close":1211,"change":237,"percent_change":23,"volume":1273,"transactions":9,"vwap":1211},"2025-08-19",24.615,8000,{"date":1275,"open":1276,"high":1215,"low":1211,"close":1276,"change":250,"percent_change":251,"volume":629,"transactions":9,"vwap":1276},"2025-08-18",24.62,{"date":1278,"open":1276,"high":1276,"low":1226,"close":1226,"change":250,"percent_change":251,"volume":632,"transactions":9,"vwap":1226},"2025-08-15",{"date":1280,"open":1231,"high":1231,"low":1209,"close":1209,"change":259,"percent_change":351,"volume":613,"transactions":9,"vwap":1209},"2025-08-14",{"date":1282,"open":1276,"high":1283,"low":1231,"close":1211,"change":414,"percent_change":415,"volume":1284,"transactions":9,"vwap":1211},"2025-08-13",24.685,6700,{"date":1286,"open":1237,"high":1243,"low":1237,"close":1287,"change":258,"percent_change":259,"volume":1288,"transactions":9,"vwap":1287},"2025-08-12",24.575,9300,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1291,"change":258,"percent_change":259,"volume":635,"transactions":9,"vwap":1291},"2025-08-11",24.58,24.57,{"date":1294,"open":1244,"high":1295,"low":1244,"close":1232,"change":368,"percent_change":193,"volume":610,"transactions":9,"vwap":1232},"2025-08-08",24.623,{"date":1297,"open":1291,"high":1291,"low":1298,"close":1298,"change":201,"percent_change":201,"volume":830,"transactions":9,"vwap":1298},"2025-08-07",24.565,{"date":1300,"open":1292,"high":1292,"low":1230,"close":1298,"change":492,"percent_change":441,"volume":878,"transactions":9,"vwap":1298},"2025-08-06",{"date":1302,"open":1303,"high":1292,"low":1303,"close":1244,"change":237,"percent_change":23,"volume":623,"transactions":9,"vwap":1244},"2025-08-05",24.54,{"date":1305,"open":1298,"high":1292,"low":1298,"close":1298,"change":441,"percent_change":773,"volume":973,"transactions":9,"vwap":1298},"2025-08-04",{"date":1307,"open":1252,"high":1308,"low":1252,"close":1308,"change":193,"percent_change":73,"volume":623,"transactions":9,"vwap":1308},"2025-08-01",24.525,{"date":1310,"open":1184,"high":1252,"low":1193,"close":1193,"change":201,"percent_change":201,"volume":1311,"transactions":9,"vwap":1193},"2025-07-31",5000,{"date":1313,"open":903,"high":903,"low":1193,"close":1193,"change":709,"percent_change":710,"volume":635,"transactions":9,"vwap":1193},"2025-07-30",{"date":1315,"open":903,"high":1316,"low":903,"close":1316,"change":1317,"percent_change":222,"volume":900,"transactions":9,"vwap":1316},"2025-07-29",24.51,0.084,{"date":1319,"open":874,"high":892,"low":874,"close":1320,"change":675,"percent_change":295,"volume":623,"transactions":9,"vwap":1320},"2025-07-28",24.426,{"date":1322,"open":874,"high":874,"low":1323,"close":1323,"change":492,"percent_change":441,"volume":973,"transactions":9,"vwap":1323},"2025-07-25",24.415,{"date":1325,"open":913,"high":895,"low":1326,"close":1326,"change":259,"percent_change":351,"volume":606,"transactions":9,"vwap":1326},"2025-07-24",24.405,{"date":1328,"open":1329,"high":1127,"low":1330,"close":1127,"change":237,"percent_change":23,"volume":756,"transactions":9,"vwap":1127},"2025-07-23",24.424,24.421,{"date":1332,"open":892,"high":892,"low":1333,"close":1333,"change":920,"percent_change":441,"volume":878,"transactions":9,"vwap":1333},"2025-07-22",24.435,{"date":1335,"open":892,"high":892,"low":1132,"close":1320,"change":1336,"percent_change":1337,"volume":973,"transactions":9,"vwap":1320},"2025-07-21",-0.069,-0.28,{"date":1339,"open":1340,"high":1252,"low":1261,"close":1261,"change":492,"percent_change":441,"volume":809,"transactions":9,"vwap":1261},"2025-07-18",24.497,{"date":1342,"open":1252,"high":1252,"low":25,"close":25,"change":367,"percent_change":368,"volume":809,"transactions":9,"vwap":25},"2025-07-17",{"date":1344,"open":1255,"high":1255,"low":1255,"close":1255,"change":414,"percent_change":415,"volume":601,"transactions":9,"vwap":1255},"2025-07-16",{"date":1346,"open":1347,"high":1347,"low":1193,"close":1193,"change":1348,"percent_change":1349,"volume":692,"transactions":9,"vwap":1193},"2025-07-15",24.446,-0.075,-0.31,{"date":1351,"open":1184,"high":1249,"low":903,"close":1249,"change":251,"percent_change":1084,"volume":635,"transactions":9,"vwap":1249},"2025-07-14",{"date":1353,"open":903,"high":1179,"low":903,"close":899,"change":481,"percent_change":482,"volume":635,"transactions":9,"vwap":899},"2025-07-11",{"date":1355,"open":1255,"high":1255,"low":1356,"close":1356,"change":250,"percent_change":251,"volume":711,"transactions":9,"vwap":1356},"2025-07-10",24.475,{"date":1358,"open":1359,"high":1359,"low":899,"close":899,"change":482,"percent_change":1360,"volume":973,"transactions":9,"vwap":899},"2025-07-09",24.472,-0.24,{"date":1362,"open":899,"high":1249,"low":1363,"close":1249,"change":303,"percent_change":507,"volume":676,"transactions":9,"vwap":1249},"2025-07-08",24.444,{"date":1365,"open":899,"high":899,"low":892,"close":903,"change":258,"percent_change":259,"volume":809,"transactions":9,"vwap":903},"2025-07-07",{"date":1367,"open":1347,"high":1368,"low":1347,"close":1187,"change":237,"percent_change":23,"volume":648,"transactions":9,"vwap":1187},"2025-07-03",24.456,{"date":1370,"open":892,"high":1255,"low":892,"close":904,"change":1371,"percent_change":766,"volume":635,"transactions":9,"vwap":904},"2025-07-02",-0.023,{"date":1373,"open":1252,"high":1236,"low":1255,"close":1374,"change":1375,"percent_change":812,"volume":1376,"transactions":9,"vwap":1374},"2025-07-01",24.488,-0.062,9100,{"date":1378,"open":1252,"high":1230,"low":1179,"close":1230,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1230},"2025-06-30",0.074,0.3,2600,{"date":1383,"open":1255,"high":1248,"low":1384,"close":1384,"change":367,"percent_change":368,"volume":1385,"transactions":9,"vwap":1384},"2025-06-27",24.476,14700,{"date":1387,"open":892,"high":1236,"low":892,"close":1388,"change":805,"percent_change":806,"volume":1245,"transactions":9,"vwap":1388},"2025-06-26",24.471,{"date":1390,"open":892,"high":903,"low":892,"close":903,"change":250,"percent_change":251,"volume":783,"transactions":9,"vwap":903},"2025-06-25",{"date":1392,"open":895,"high":892,"low":895,"close":1333,"change":805,"percent_change":806,"volume":783,"transactions":9,"vwap":1333},"2025-06-24",{"date":1394,"open":895,"high":895,"low":871,"close":1395,"change":1396,"percent_change":806,"volume":756,"transactions":9,"vwap":1395},"2025-06-23",24.414,0.023,{"date":1398,"open":864,"high":1399,"low":864,"close":1399,"change":1400,"percent_change":1401,"volume":632,"transactions":9,"vwap":1399},"2025-06-20",24.391,-0.074,-0.3,{"date":1403,"open":1255,"high":1252,"low":903,"close":904,"change":368,"percent_change":193,"volume":825,"transactions":9,"vwap":904},"2025-06-18",{"date":1405,"open":1193,"high":1193,"low":1193,"close":1193,"change":492,"percent_change":441,"volume":601,"transactions":9,"vwap":1193},"2025-06-17",{"date":1407,"open":1408,"high":1333,"low":874,"close":1333,"change":920,"percent_change":441,"volume":635,"transactions":9,"vwap":1333},"2025-06-16",24.434,{"date":1410,"open":892,"high":1179,"low":874,"close":1320,"change":1107,"percent_change":351,"volume":177,"transactions":9,"vwap":1320},"2025-06-13",{"date":1412,"open":1193,"high":1193,"low":1193,"close":1193,"change":422,"percent_change":168,"volume":601,"transactions":9,"vwap":1193},"2025-06-12",{"date":1414,"open":874,"high":874,"low":1415,"close":1323,"change":375,"percent_change":53,"volume":756,"transactions":9,"vwap":1323},"2025-06-11",24.412,{"date":1417,"open":1132,"high":1179,"low":1418,"close":871,"change":201,"percent_change":201,"volume":669,"transactions":9,"vwap":871},"2025-06-10",24.387,{"date":1420,"open":910,"high":871,"low":1141,"close":871,"change":422,"percent_change":168,"volume":716,"transactions":9,"vwap":871},"2025-06-09",{"date":1422,"open":874,"high":874,"low":851,"close":851,"change":709,"percent_change":710,"volume":613,"transactions":9,"vwap":851},"2025-06-06",{"date":1424,"open":892,"high":892,"low":1127,"close":1127,"change":258,"percent_change":259,"volume":632,"transactions":9,"vwap":1127},"2025-06-05",{"date":1426,"open":867,"high":895,"low":1135,"close":895,"change":251,"percent_change":1084,"volume":1427,"transactions":9,"vwap":895},"2025-06-04",10300,{"date":1429,"open":864,"high":903,"low":851,"close":864,"change":386,"percent_change":231,"volume":1430,"transactions":9,"vwap":864},"2025-06-03",10500,{"date":1432,"open":864,"high":892,"low":864,"close":914,"change":237,"percent_change":23,"volume":1433,"transactions":9,"vwap":914},"2025-06-02",3300,{"date":1435,"open":871,"high":899,"low":1003,"close":1326,"change":295,"percent_change":548,"volume":1436,"transactions":9,"vwap":1326},"2025-05-30",11500,{"date":1438,"open":1439,"high":867,"low":772,"close":859,"change":375,"percent_change":53,"volume":1085,"transactions":9,"vwap":859},"2025-05-29",24.331,{"date":1441,"open":855,"high":910,"low":1442,"close":846,"change":481,"percent_change":482,"volume":632,"transactions":9,"vwap":846},"2025-05-28",24.324,{"date":1444,"open":855,"high":871,"low":856,"close":1118,"change":915,"percent_change":368,"volume":617,"transactions":9,"vwap":1118},"2025-05-27",{"date":1446,"open":771,"high":881,"low":771,"close":850,"change":1447,"percent_change":773,"volume":626,"transactions":9,"vwap":850},"2025-05-23",0.039,{"date":1449,"open":771,"high":771,"low":771,"close":771,"change":375,"percent_change":53,"volume":601,"transactions":9,"vwap":771},"2025-05-22",{"date":1451,"open":440,"high":772,"low":1452,"close":1453,"change":386,"percent_change":231,"volume":606,"transactions":9,"vwap":1453},"2025-05-21",24.272,24.275,{"date":1455,"open":1456,"high":771,"low":1456,"close":771,"change":643,"percent_change":644,"volume":878,"transactions":9,"vwap":771},"2025-05-20",24.297,{"date":1458,"open":867,"high":1132,"low":871,"close":1326,"change":368,"percent_change":193,"volume":177,"transactions":9,"vwap":1326},"2025-05-19",{"date":1460,"open":874,"high":874,"low":910,"close":1003,"change":1461,"percent_change":1462,"volume":830,"transactions":9,"vwap":1003},"2025-05-16",0.085,0.35,{"date":1464,"open":881,"high":851,"low":439,"close":771,"change":481,"percent_change":482,"volume":1273,"transactions":9,"vwap":771},"2025-05-15",{"date":1466,"open":828,"high":846,"low":771,"close":957,"change":259,"percent_change":351,"volume":1467,"transactions":9,"vwap":957},"2025-05-14",10600,{"date":1469,"open":864,"high":864,"low":828,"close":852,"change":375,"percent_change":53,"volume":743,"transactions":9,"vwap":852},"2025-05-13",{"date":1471,"open":837,"high":846,"low":771,"close":847,"change":1472,"percent_change":1473,"volume":629,"transactions":9,"vwap":847},"2025-05-12",-0.07,-0.29,{"date":1475,"open":1476,"high":871,"low":1477,"close":910,"change":1034,"percent_change":1142,"volume":626,"transactions":9,"vwap":910},"2025-05-09",24.359,24.334,{"date":1479,"open":1033,"high":910,"low":852,"close":852,"change":67,"percent_change":341,"volume":1124,"transactions":9,"vwap":852},"2025-05-08",{"date":1481,"open":871,"high":871,"low":851,"close":1003,"change":1482,"percent_change":53,"volume":669,"transactions":9,"vwap":1003},"2025-05-07",0.024,{"date":1484,"open":864,"high":895,"low":855,"close":1485,"change":1486,"percent_change":303,"volume":1284,"transactions":9,"vwap":1485},"2025-05-06",24.361,0.016,{"date":1488,"open":881,"high":881,"low":855,"close":1118,"change":201,"percent_change":201,"volume":654,"transactions":9,"vwap":1118},"2025-05-05",{"date":1490,"open":881,"high":881,"low":828,"close":1118,"change":173,"percent_change":332,"volume":1491,"transactions":9,"vwap":1118},"2025-05-02",49400,{"date":1493,"open":874,"high":892,"low":846,"close":1141,"change":680,"percent_change":368,"volume":900,"transactions":9,"vwap":1141},"2025-05-01",{"date":1495,"open":910,"high":910,"low":847,"close":1011,"change":691,"percent_change":23,"volume":1227,"transactions":9,"vwap":1011},"2025-04-30",{"date":1497,"open":851,"high":910,"low":851,"close":910,"change":250,"percent_change":251,"volume":716,"transactions":9,"vwap":910},"2025-04-29",{"date":183,"open":828,"high":1033,"low":828,"close":1033,"change":1034,"percent_change":1035,"volume":878,"transactions":9,"vwap":1033}]