[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLUD":3,"homepage-market-summary":29,"stock-historical-FLUD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLUD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Franklin Ultra Short Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2663,1.06104,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.87,24.88,24.9072,24.86,0.01,0.04,71489.022687,25.37,24.85,135297.619791436,3.8,1319,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.705,24.46,100479,36674904.947859,-0.28,"2025-04-22",[182,185,193,202,208,215,223,232,239,244,251,259,266,271,278,283,290,296,302,306,312,317,321,327,336,343,348,354,358,363,368,373,378,384,391,398,408,415,421,429,437,444,451,457,464,470,478,485,489,495,500,504,509,513,519,526,531,536,540,546,551,554,558,561,564,567,571,577,581,584,588,591,594,598,601,606,613,617,620,626,629,632,635,639,643,649,654,659,662,666,670,673,677,680,683,686,691,694,697,699,703,707,710,713,716,719,722,725,728,732,735,738,741,744,747,750,754,757,760,763,766,769,772,777,780,783,786,789,793,799,802,807,810,813,816,819,822,825,829,834,838,841,844,849,854,860,863,865,868,872,877,881,885,889,893,896,899,902,905,909,914,917,920,925,929,931,934,937,940,943,947,953,960,963,965,968,971,974,977,980,984,987,992,997,1000,1003,1006,1009,1013,1017,1021,1024,1027,1030,1033,1037,1042,1047,1050,1053,1057,1062,1065,1068,1071,1074,1078,1081,1084,1087,1090,1094,1098,1102,1106,1109,1113,1116,1119,1121,1123,1127,1130,1133,1140,1144,1149,1151,1154,1158,1161,1165,1171,1178,1181,1185,1189,1192,1196,1201,1206,1211,1215,1218,1221,1226,1231,1234,1237,1240,1242,1246,1251,1254,1258,1261,1263,1267,1270,1274,1281,1284,1289,1293,1296,1300,1304,1308,1313,1319,1322,1326,1331,1336,1343,1346,1349,1351,1354,1357,1360,1365,1369,1372,1375,1378,1381,1384,1387,1393,1398,1402,1406,1409,1412,1416,1418,1420,1424,1428,1430,1433,1438,1440,1443,1446,1449,1453,1456,1458,1461,1464,1467,1471,1474,1477,1480,1485,1488,1490,1493,1496,1499,1502,1505,1509,1511,1514,1516,1519,1521,1526,1528,1531,1535,1537,1540,1544,1547,1549,1553,1556,1559,1561,1563,1565,1568,1570,1573,1576,1578,1581,1583,1585,1588,1594,1599,1601,1606,1608,1610,1612,1615,1618,1621],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},169,24.8745,{"date":186,"open":187,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",24.96,-0.14,-0.56,98344.1881,317,24.8687,{"date":194,"open":195,"high":64,"low":196,"close":64,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",24.98,24.95,0.03,0.12,443501.9819,361,24.9626,{"date":203,"open":204,"high":64,"low":204,"close":205,"change":197,"percent_change":198,"volume":206,"transactions":172,"vwap":207},"2026-09-29",24.92,24.97,93189.1013,24.9445,{"date":209,"open":195,"high":195,"low":204,"close":210,"change":111,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",24.94,-0.04,156022.3879,257,24.9459,{"date":216,"open":195,"high":217,"low":218,"close":196,"change":219,"percent_change":106,"volume":220,"transactions":221,"vwap":222},"2026-09-25",25.1188,24.9287,0.015,137945.0141,459,24.949,{"date":224,"open":196,"high":225,"low":204,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",24.9562,24.935,-0.005,-0.02,51260.7551,174,24.9355,{"date":233,"open":196,"high":196,"low":234,"close":210,"change":228,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",24.93,-0.08,47918.1841,111,24.9399,{"date":240,"open":205,"high":205,"low":210,"close":187,"change":241,"percent_change":21,"volume":242,"transactions":243,"vwap":222},"2026-09-22",0.002,93357.8691,148,{"date":245,"open":195,"high":195,"low":196,"close":246,"change":247,"percent_change":21,"volume":248,"transactions":249,"vwap":250},"2026-09-21",24.958,0.003,87250.8291,192,24.9605,{"date":252,"open":253,"high":187,"low":210,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",24.955,0.0052,0.02,28771.7074,133,24.9512,{"date":260,"open":205,"high":205,"low":234,"close":261,"change":262,"percent_change":211,"volume":263,"transactions":264,"vwap":265},"2026-09-17",24.9498,-0.0102,162967.3306,237,24.9424,{"date":267,"open":234,"high":205,"low":234,"close":187,"change":21,"percent_change":22,"volume":268,"transactions":269,"vwap":270},"2026-09-16",545374.1343,330,24.9624,{"date":272,"open":273,"high":187,"low":234,"close":196,"change":274,"percent_change":255,"volume":275,"transactions":276,"vwap":277},"2026-09-15",24.945,0.005,117102.7788,263,24.9376,{"date":279,"open":204,"high":196,"low":204,"close":273,"change":219,"percent_change":106,"volume":280,"transactions":281,"vwap":282},"2026-09-14",53015.9214,228,24.9411,{"date":284,"open":285,"high":196,"low":285,"close":234,"change":255,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-11",24.91,0.08,197679.706,340,24.9329,{"date":291,"open":234,"high":210,"low":285,"close":285,"change":211,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-10",-0.16,52086.0852,300,24.9278,{"date":297,"open":187,"high":298,"low":204,"close":196,"change":21,"percent_change":22,"volume":299,"transactions":300,"vwap":301},"2026-09-09",24.965,364508.4832,373,24.948,{"date":303,"open":205,"high":205,"low":210,"close":210,"change":228,"percent_change":235,"volume":304,"transactions":264,"vwap":305},"2026-09-08",381046.113,24.9436,{"date":307,"open":308,"high":308,"low":210,"close":187,"change":219,"percent_change":106,"volume":309,"transactions":310,"vwap":311},"2026-09-04",24.99,46916.0967,254,24.9509,{"date":313,"open":234,"high":196,"low":234,"close":273,"change":219,"percent_change":106,"volume":314,"transactions":315,"vwap":316},"2026-09-03",91071.2329,343,24.9429,{"date":318,"open":205,"high":205,"low":234,"close":234,"change":111,"percent_change":211,"volume":319,"transactions":172,"vwap":320},"2026-09-02",73090.9353,24.9391,{"date":322,"open":323,"high":323,"low":234,"close":210,"change":235,"percent_change":324,"volume":325,"transactions":294,"vwap":326},"2026-09-01",25.15,-0.32,88636.1589,24.9651,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":21,"percent_change":22,"volume":333,"transactions":334,"vwap":335},"2026-08-31",25.03,25.08,25.005,25.02,295866.919984,557,25.0269,{"date":337,"open":329,"high":329,"low":338,"close":338,"change":339,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-28",25.01,0,222609.1847,165,25.0281,{"date":344,"open":308,"high":329,"low":308,"close":338,"change":21,"percent_change":22,"volume":345,"transactions":346,"vwap":347},"2026-08-27",85211.1847,213,25.013,{"date":349,"open":350,"high":350,"low":64,"close":64,"change":111,"percent_change":211,"volume":351,"transactions":352,"vwap":353},"2026-08-26",25.04,187773.8057,230,25.0146,{"date":355,"open":329,"high":329,"low":338,"close":338,"change":339,"percent_change":339,"volume":356,"transactions":257,"vwap":357},"2026-08-25",34147.8647,25.0188,{"date":359,"open":308,"high":332,"low":308,"close":338,"change":21,"percent_change":22,"volume":360,"transactions":361,"vwap":362},"2026-08-24",75017.329029,267,25.0111,{"date":364,"open":308,"high":332,"low":308,"close":64,"change":339,"percent_change":339,"volume":365,"transactions":366,"vwap":367},"2026-08-21",76453.3633,253,25.0122,{"date":369,"open":64,"high":329,"low":64,"close":64,"change":111,"percent_change":211,"volume":370,"transactions":371,"vwap":372},"2026-08-20",303634.5288,236,25.0017,{"date":374,"open":329,"high":329,"low":64,"close":338,"change":227,"percent_change":228,"volume":375,"transactions":376,"vwap":377},"2026-08-19",56865.9288,140,25.0099,{"date":379,"open":329,"high":329,"low":308,"close":380,"change":219,"percent_change":106,"volume":381,"transactions":382,"vwap":383},"2026-08-18",25.015,68587.235,121,25.009,{"date":385,"open":64,"high":350,"low":64,"close":64,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-17",-0.023,-0.09,164793.1416,282,25.0209,{"date":392,"open":393,"high":393,"low":64,"close":394,"change":395,"percent_change":21,"volume":396,"transactions":341,"vwap":397},"2026-08-14",25.07,25.023,0.0022,366580.138849,25.0241,{"date":399,"open":308,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-13",25.05,24.975,25.0208,0.0608,0.24,148621.8396,259,25.0089,{"date":409,"open":187,"high":308,"low":187,"close":187,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-12",-0.0133,-0.05,130957.8636,189,24.9785,{"date":416,"open":187,"high":195,"low":187,"close":417,"change":418,"percent_change":21,"volume":419,"transactions":183,"vwap":420},"2026-08-11",24.9733,0.0032,80984.9036,24.9754,{"date":422,"open":196,"high":423,"low":196,"close":424,"change":425,"percent_change":21,"volume":426,"transactions":427,"vwap":428},"2026-08-10",24.9798,24.9701,0.0018,53052.4976,104,24.9689,{"date":430,"open":195,"high":195,"low":187,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-07",24.9683,0.013,0.05,35243.5381,100,24.9698,{"date":438,"open":195,"high":195,"low":210,"close":439,"change":440,"percent_change":111,"volume":441,"transactions":442,"vwap":443},"2026-08-06",24.9553,-0.003,75198.8502,342,24.9611,{"date":445,"open":187,"high":205,"low":196,"close":446,"change":447,"percent_change":387,"volume":448,"transactions":449,"vwap":450},"2026-08-05",24.9583,-0.0217,21413.8622,249,24.9616,{"date":452,"open":195,"high":195,"low":196,"close":195,"change":22,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-04",0.16,54564.509414,378,24.9557,{"date":458,"open":234,"high":196,"low":204,"close":210,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-03",-0.11,-0.44,258442.8622,572,24.9323,{"date":465,"open":338,"high":400,"low":338,"close":400,"change":466,"percent_change":198,"volume":467,"transactions":468,"vwap":469},"2026-07-31",0.029,70825.8622,433,25.033,{"date":471,"open":329,"high":472,"low":332,"close":473,"change":474,"percent_change":228,"volume":475,"transactions":476,"vwap":477},"2026-07-30",25.0399,25.021,-0.004,22077.8622,135,25.0277,{"date":479,"open":350,"high":350,"low":480,"close":481,"change":227,"percent_change":228,"volume":482,"transactions":483,"vwap":484},"2026-07-29",25.0018,25.025,20023.217,233,25.022,{"date":486,"open":308,"high":350,"low":308,"close":329,"change":219,"percent_change":106,"volume":487,"transactions":488,"vwap":394},"2026-07-28",47835.4796,316,{"date":490,"open":64,"high":380,"low":491,"close":380,"change":274,"percent_change":255,"volume":492,"transactions":493,"vwap":494},"2026-07-27",24.9911,54105.8622,256,25.0063,{"date":496,"open":195,"high":338,"low":195,"close":338,"change":274,"percent_change":255,"volume":497,"transactions":498,"vwap":499},"2026-07-24",84067.5022,194,24.9971,{"date":501,"open":308,"high":338,"low":205,"close":331,"change":227,"percent_change":228,"volume":502,"transactions":503,"vwap":308},"2026-07-23",86622.822184,209,{"date":505,"open":329,"high":329,"low":308,"close":338,"change":274,"percent_change":255,"volume":506,"transactions":507,"vwap":508},"2026-07-22",35320.9792,203,25.0052,{"date":510,"open":332,"high":332,"low":308,"close":331,"change":339,"percent_change":339,"volume":511,"transactions":371,"vwap":512},"2026-07-21",38121.427,25.0066,{"date":514,"open":64,"high":332,"low":308,"close":331,"change":515,"percent_change":111,"volume":516,"transactions":517,"vwap":518},"2026-07-20",-0.0032,29181.427,178,25.0088,{"date":520,"open":332,"high":332,"low":64,"close":521,"change":522,"percent_change":111,"volume":523,"transactions":524,"vwap":525},"2026-07-17",25.0082,-0.0018,16513.295312,116,25.0098,{"date":527,"open":308,"high":338,"low":308,"close":338,"change":21,"percent_change":22,"volume":528,"transactions":529,"vwap":530},"2026-07-16",20304.427,127,24.9945,{"date":532,"open":195,"high":64,"low":195,"close":64,"change":197,"percent_change":198,"volume":533,"transactions":534,"vwap":535},"2026-07-15",398856.627,419,24.982,{"date":537,"open":205,"high":64,"low":205,"close":205,"change":111,"percent_change":211,"volume":538,"transactions":493,"vwap":539},"2026-07-14",103928.427,24.9745,{"date":541,"open":338,"high":338,"low":542,"close":195,"change":241,"percent_change":21,"volume":543,"transactions":544,"vwap":545},"2026-07-13",24.9622,38652.362,212,24.974,{"date":547,"open":195,"high":195,"low":205,"close":548,"change":549,"percent_change":411,"volume":550,"transactions":9,"vwap":548},"2026-07-10",24.978,-0.012,582600,{"date":552,"open":401,"high":64,"low":205,"close":308,"change":197,"percent_change":198,"volume":553,"transactions":9,"vwap":308},"2026-07-09",243200,{"date":555,"open":205,"high":195,"low":556,"close":187,"change":111,"percent_change":211,"volume":557,"transactions":9,"vwap":187},"2026-07-08",24.953,141700,{"date":559,"open":308,"high":308,"low":187,"close":205,"change":339,"percent_change":339,"volume":560,"transactions":9,"vwap":205},"2026-07-07",2080300,{"date":562,"open":195,"high":195,"low":187,"close":205,"change":339,"percent_change":339,"volume":563,"transactions":9,"vwap":205},"2026-07-06",94500,{"date":565,"open":308,"high":308,"low":187,"close":205,"change":274,"percent_change":255,"volume":566,"transactions":9,"vwap":205},"2026-07-02",49300,{"date":568,"open":196,"high":195,"low":196,"close":298,"change":569,"percent_change":179,"volume":570,"transactions":9,"vwap":298},"2026-07-01",-0.07,26900,{"date":572,"open":573,"high":574,"low":332,"close":575,"change":274,"percent_change":255,"volume":576,"transactions":9,"vwap":575},"2026-06-30",25.030001,25.040001,25.035,161300,{"date":578,"open":579,"high":579,"low":338,"close":573,"change":274,"percent_change":255,"volume":580,"transactions":9,"vwap":573},"2026-06-29",25.049999,3724500,{"date":582,"open":332,"high":573,"low":338,"close":481,"change":21,"percent_change":22,"volume":583,"transactions":9,"vwap":481},"2026-06-26",104800,{"date":585,"open":332,"high":573,"low":308,"close":586,"change":219,"percent_change":106,"volume":587,"transactions":9,"vwap":586},"2026-06-25",25.014999,179000,{"date":589,"open":332,"high":332,"low":64,"close":64,"change":111,"percent_change":211,"volume":590,"transactions":9,"vwap":64},"2026-06-24",48200,{"date":592,"open":332,"high":332,"low":195,"close":338,"change":255,"percent_change":286,"volume":593,"transactions":9,"vwap":338},"2026-06-23",856200,{"date":595,"open":195,"high":596,"low":187,"close":308,"change":339,"percent_change":339,"volume":597,"transactions":9,"vwap":308},"2026-06-22",24.999,73100,{"date":599,"open":579,"high":579,"low":205,"close":308,"change":111,"percent_change":211,"volume":600,"transactions":9,"vwap":308},"2026-06-18",195800,{"date":602,"open":338,"high":573,"low":195,"close":64,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":64},"2026-06-17",-0.007,-0.03,382000,{"date":607,"open":64,"high":332,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-06-16",24.995,25.007,0.017,0.07,65400,{"date":614,"open":187,"high":615,"low":187,"close":308,"change":255,"percent_change":286,"volume":616,"transactions":9,"vwap":308},"2026-06-15",25.18,61800,{"date":618,"open":338,"high":338,"low":205,"close":205,"change":211,"percent_change":292,"volume":619,"transactions":9,"vwap":205},"2026-06-12",170700,{"date":621,"open":195,"high":622,"low":205,"close":338,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":338},"2026-06-11",25.059999,0.045,0.18,480700,{"date":627,"open":210,"high":195,"low":210,"close":298,"change":255,"percent_change":286,"volume":628,"transactions":9,"vwap":298},"2026-06-10",22400,{"date":630,"open":195,"high":195,"low":210,"close":273,"change":274,"percent_change":255,"volume":631,"transactions":9,"vwap":273},"2026-06-09",62600,{"date":633,"open":64,"high":64,"low":210,"close":210,"change":228,"percent_change":235,"volume":634,"transactions":9,"vwap":210},"2026-06-08",30200,{"date":636,"open":205,"high":195,"low":637,"close":187,"change":339,"percent_change":339,"volume":638,"transactions":9,"vwap":187},"2026-06-05",24.942,52100,{"date":640,"open":308,"high":608,"low":187,"close":187,"change":641,"percent_change":411,"volume":642,"transactions":9,"vwap":187},"2026-06-04",-0.013,89400,{"date":644,"open":210,"high":596,"low":210,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-03",24.973,0.022,0.09,40600,{"date":650,"open":210,"high":195,"low":210,"close":651,"change":652,"percent_change":211,"volume":653,"transactions":9,"vwap":651},"2026-06-02",24.951,-0.009,20000,{"date":655,"open":196,"high":205,"low":196,"close":187,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":187},"2026-06-01",-0.06,-0.24,167000,{"date":660,"open":338,"high":573,"low":308,"close":332,"change":22,"percent_change":453,"volume":661,"transactions":9,"vwap":332},"2026-05-29",81300,{"date":663,"open":573,"high":573,"low":195,"close":195,"change":604,"percent_change":664,"volume":665,"transactions":9,"vwap":195},"2026-05-28",-0.12,138200,{"date":667,"open":332,"high":668,"low":64,"close":338,"change":111,"percent_change":211,"volume":669,"transactions":9,"vwap":338},"2026-05-27",25.1,295700,{"date":671,"open":195,"high":332,"low":195,"close":332,"change":255,"percent_change":286,"volume":672,"transactions":9,"vwap":332},"2026-05-26",46500,{"date":674,"open":308,"high":64,"low":675,"close":64,"change":339,"percent_change":339,"volume":676,"transactions":9,"vwap":64},"2026-05-22",24.984,27800,{"date":678,"open":195,"high":64,"low":205,"close":64,"change":21,"percent_change":22,"volume":679,"transactions":9,"vwap":64},"2026-05-21",31600,{"date":681,"open":195,"high":308,"low":645,"close":308,"change":339,"percent_change":339,"volume":682,"transactions":9,"vwap":308},"2026-05-20",20600,{"date":684,"open":195,"high":308,"low":195,"close":308,"change":274,"percent_change":255,"volume":685,"transactions":9,"vwap":308},"2026-05-19",21500,{"date":687,"open":64,"high":338,"low":195,"close":688,"change":689,"percent_change":656,"volume":690,"transactions":9,"vwap":688},"2026-05-18",24.985,-0.015,104400,{"date":692,"open":401,"high":64,"low":187,"close":64,"change":21,"percent_change":22,"volume":693,"transactions":9,"vwap":64},"2026-05-15",305700,{"date":695,"open":308,"high":308,"low":401,"close":308,"change":339,"percent_change":339,"volume":696,"transactions":9,"vwap":308},"2026-05-14",4493700,{"date":698,"open":205,"high":308,"low":187,"close":308,"change":339,"percent_change":339,"volume":612,"transactions":9,"vwap":308},"2026-05-13",{"date":700,"open":205,"high":308,"low":196,"close":308,"change":433,"percent_change":701,"volume":702,"transactions":9,"vwap":308},"2026-05-12",0.2,77700,{"date":704,"open":195,"high":705,"low":210,"close":210,"change":228,"percent_change":235,"volume":706,"transactions":9,"vwap":210},"2026-05-11",25.018999,55500,{"date":708,"open":195,"high":195,"low":651,"close":187,"change":339,"percent_change":339,"volume":709,"transactions":9,"vwap":187},"2026-05-08",25900,{"date":711,"open":210,"high":187,"low":210,"close":187,"change":274,"percent_change":255,"volume":712,"transactions":9,"vwap":187},"2026-05-07",23500,{"date":714,"open":205,"high":205,"low":234,"close":253,"change":274,"percent_change":255,"volume":715,"transactions":9,"vwap":253},"2026-05-06",692200,{"date":717,"open":196,"high":196,"low":210,"close":196,"change":21,"percent_change":22,"volume":718,"transactions":9,"vwap":196},"2026-05-05",26600,{"date":720,"open":210,"high":196,"low":234,"close":210,"change":111,"percent_change":211,"volume":721,"transactions":9,"vwap":210},"2026-05-04",20100,{"date":723,"open":273,"high":196,"low":234,"close":196,"change":569,"percent_change":179,"volume":724,"transactions":9,"vwap":196},"2026-05-01",25800,{"date":726,"open":332,"high":332,"low":338,"close":332,"change":219,"percent_change":106,"volume":727,"transactions":9,"vwap":332},"2026-04-30",115300,{"date":729,"open":64,"high":338,"low":64,"close":730,"change":689,"percent_change":656,"volume":731,"transactions":9,"vwap":730},"2026-04-29",25.0049992,110200,{"date":733,"open":338,"high":573,"low":64,"close":332,"change":274,"percent_change":255,"volume":734,"transactions":9,"vwap":332},"2026-04-28",92400,{"date":736,"open":338,"high":332,"low":338,"close":586,"change":227,"percent_change":228,"volume":737,"transactions":9,"vwap":586},"2026-04-27",48900,{"date":739,"open":64,"high":573,"low":64,"close":332,"change":21,"percent_change":22,"volume":740,"transactions":9,"vwap":332},"2026-04-24",100900,{"date":742,"open":64,"high":338,"low":64,"close":338,"change":339,"percent_change":339,"volume":743,"transactions":9,"vwap":338},"2026-04-23",11800,{"date":745,"open":332,"high":332,"low":608,"close":338,"change":339,"percent_change":339,"volume":746,"transactions":9,"vwap":338},"2026-04-22",28800,{"date":748,"open":308,"high":332,"low":308,"close":338,"change":339,"percent_change":339,"volume":749,"transactions":9,"vwap":338},"2026-04-21",28900,{"date":751,"open":338,"high":332,"low":752,"close":338,"change":274,"percent_change":255,"volume":753,"transactions":9,"vwap":338},"2026-04-20",24.993,34500,{"date":755,"open":64,"high":338,"low":308,"close":730,"change":274,"percent_change":255,"volume":756,"transactions":9,"vwap":730},"2026-04-17",34100,{"date":758,"open":308,"high":64,"low":195,"close":64,"change":197,"percent_change":198,"volume":759,"transactions":9,"vwap":64},"2026-04-16",63100,{"date":761,"open":205,"high":308,"low":187,"close":205,"change":111,"percent_change":211,"volume":762,"transactions":9,"vwap":205},"2026-04-15",170900,{"date":764,"open":308,"high":338,"low":195,"close":195,"change":689,"percent_change":656,"volume":765,"transactions":9,"vwap":195},"2026-04-14",184900,{"date":767,"open":195,"high":64,"low":195,"close":608,"change":227,"percent_change":228,"volume":768,"transactions":9,"vwap":608},"2026-04-13",47600,{"date":770,"open":205,"high":64,"low":205,"close":64,"change":21,"percent_change":22,"volume":771,"transactions":9,"vwap":64},"2026-04-10",25600,{"date":773,"open":308,"high":308,"low":205,"close":308,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":308},"2026-04-09",0.025,0.1,68100,{"date":778,"open":195,"high":308,"low":196,"close":298,"change":274,"percent_change":255,"volume":779,"transactions":9,"vwap":298},"2026-04-08",352200,{"date":781,"open":234,"high":298,"low":234,"close":187,"change":774,"percent_change":775,"volume":782,"transactions":9,"vwap":187},"2026-04-07",54300,{"date":784,"open":187,"high":187,"low":234,"close":226,"change":228,"percent_change":235,"volume":785,"transactions":9,"vwap":226},"2026-04-06",236300,{"date":787,"open":210,"high":187,"low":204,"close":253,"change":227,"percent_change":228,"volume":788,"transactions":9,"vwap":253},"2026-04-02",93800,{"date":790,"open":210,"high":187,"low":791,"close":187,"change":211,"percent_change":292,"volume":792,"transactions":9,"vwap":187},"2026-04-01",24.902,16300,{"date":794,"open":308,"high":338,"low":795,"close":64,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":64},"2026-03-31",24.971,0.035,0.14,42800,{"date":800,"open":187,"high":308,"low":234,"close":298,"change":255,"percent_change":286,"volume":801,"transactions":9,"vwap":298},"2026-03-30",18400,{"date":803,"open":195,"high":308,"low":273,"close":273,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":273},"2026-03-27",-0.045,-0.18,53800,{"date":808,"open":195,"high":338,"low":195,"close":308,"change":604,"percent_change":664,"volume":809,"transactions":9,"vwap":308},"2026-03-26",55700,{"date":811,"open":195,"high":332,"low":795,"close":332,"change":255,"percent_change":286,"volume":812,"transactions":9,"vwap":332},"2026-03-25",61500,{"date":814,"open":64,"high":338,"low":308,"close":64,"change":274,"percent_change":255,"volume":815,"transactions":9,"vwap":64},"2026-03-24",28300,{"date":817,"open":205,"high":64,"low":205,"close":608,"change":689,"percent_change":656,"volume":818,"transactions":9,"vwap":608},"2026-03-23",35800,{"date":820,"open":205,"high":330,"low":196,"close":338,"change":21,"percent_change":22,"volume":821,"transactions":9,"vwap":338},"2026-03-20",347000,{"date":823,"open":308,"high":64,"low":195,"close":64,"change":219,"percent_change":106,"volume":824,"transactions":9,"vwap":64},"2026-03-19",13300,{"date":826,"open":205,"high":308,"low":205,"close":688,"change":827,"percent_change":-6,"volume":828,"transactions":9,"vwap":688},"2026-03-18",-0.001,122800,{"date":830,"open":205,"high":308,"low":205,"close":831,"change":832,"percent_change":111,"volume":833,"transactions":9,"vwap":831},"2026-03-17",24.986,-0.002,23100,{"date":835,"open":195,"high":308,"low":545,"close":836,"change":432,"percent_change":433,"volume":837,"transactions":9,"vwap":836},"2026-03-16",24.988,101300,{"date":839,"open":64,"high":64,"low":205,"close":401,"change":689,"percent_change":656,"volume":840,"transactions":9,"vwap":401},"2026-03-13",22000,{"date":842,"open":195,"high":308,"low":205,"close":308,"change":219,"percent_change":106,"volume":843,"transactions":9,"vwap":308},"2026-03-12",42400,{"date":845,"open":338,"high":338,"low":645,"close":401,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":401},"2026-03-11",-0.033,-0.13,54200,{"date":850,"open":851,"high":332,"low":308,"close":852,"change":241,"percent_change":21,"volume":853,"transactions":9,"vwap":852},"2026-03-10",25.0020008,25.0079994,43000,{"date":855,"open":64,"high":856,"low":195,"close":857,"change":858,"percent_change":106,"volume":859,"transactions":9,"vwap":857},"2026-03-09",25.0090008,25.0060005,0.016,33200,{"date":861,"open":338,"high":338,"low":195,"close":308,"change":111,"percent_change":211,"volume":862,"transactions":9,"vwap":308},"2026-03-06",12700,{"date":864,"open":64,"high":856,"low":308,"close":64,"change":111,"percent_change":211,"volume":756,"transactions":9,"vwap":64},"2026-03-05",{"date":866,"open":338,"high":332,"low":195,"close":338,"change":197,"percent_change":198,"volume":867,"transactions":9,"vwap":338},"2026-03-04",94100,{"date":869,"open":205,"high":870,"low":205,"close":195,"change":274,"percent_change":255,"volume":871,"transactions":9,"vwap":195},"2026-03-03",24.998,18700,{"date":873,"open":308,"high":64,"low":205,"close":401,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":401},"2026-03-02",-0.095,-0.38,87400,{"date":878,"open":879,"high":879,"low":393,"close":393,"change":689,"percent_change":656,"volume":880,"transactions":9,"vwap":393},"2026-02-27",25.11,23200,{"date":882,"open":883,"high":668,"low":622,"close":883,"change":832,"percent_change":111,"volume":884,"transactions":9,"vwap":883},"2026-02-26",25.084999,166300,{"date":886,"open":668,"high":668,"low":330,"close":887,"change":440,"percent_change":111,"volume":888,"transactions":9,"vwap":887},"2026-02-25",25.087,11000,{"date":890,"open":891,"high":891,"low":579,"close":891,"change":255,"percent_change":286,"volume":892,"transactions":9,"vwap":891},"2026-02-24",25.09,72900,{"date":894,"open":330,"high":330,"low":574,"close":393,"change":21,"percent_change":22,"volume":895,"transactions":9,"vwap":393},"2026-02-23",44400,{"date":897,"open":668,"high":668,"low":574,"close":622,"change":228,"percent_change":235,"volume":898,"transactions":9,"vwap":622},"2026-02-20",755900,{"date":900,"open":393,"high":330,"low":579,"close":330,"change":21,"percent_change":22,"volume":901,"transactions":9,"vwap":330},"2026-02-19",78100,{"date":903,"open":579,"high":393,"low":574,"close":393,"change":197,"percent_change":198,"volume":904,"transactions":9,"vwap":393},"2026-02-18",15300,{"date":906,"open":573,"high":622,"low":907,"close":574,"change":227,"percent_change":228,"volume":908,"transactions":9,"vwap":574},"2026-02-17",25.023001,476700,{"date":910,"open":911,"high":579,"low":573,"close":912,"change":219,"percent_change":106,"volume":913,"transactions":9,"vwap":912},"2026-02-13",25.041,25.045,26500,{"date":915,"open":338,"high":622,"low":64,"close":573,"change":227,"percent_change":228,"volume":916,"transactions":9,"vwap":573},"2026-02-12",35600,{"date":918,"open":574,"high":574,"low":64,"close":575,"change":21,"percent_change":22,"volume":919,"transactions":9,"vwap":575},"2026-02-11",56900,{"date":921,"open":187,"high":573,"low":187,"close":481,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":481},"2026-02-10",0.047,0.19,52400,{"date":926,"open":195,"high":573,"low":234,"close":548,"change":927,"percent_change":459,"volume":928,"transactions":9,"vwap":548},"2026-02-09",-0.027,706400,{"date":930,"open":481,"high":573,"low":195,"close":730,"change":827,"percent_change":-6,"volume":895,"transactions":9,"vwap":730},"2026-02-06",{"date":932,"open":338,"high":332,"low":210,"close":857,"change":474,"percent_change":228,"volume":933,"transactions":9,"vwap":857},"2026-02-05",27400,{"date":935,"open":332,"high":332,"low":205,"close":338,"change":339,"percent_change":339,"volume":936,"transactions":9,"vwap":338},"2026-02-04",27300,{"date":938,"open":332,"high":573,"low":308,"close":338,"change":21,"percent_change":22,"volume":939,"transactions":9,"vwap":338},"2026-02-03",9200,{"date":941,"open":891,"high":891,"low":205,"close":64,"change":874,"percent_change":875,"volume":942,"transactions":9,"vwap":64},"2026-02-02",220500,{"date":944,"open":330,"high":879,"low":330,"close":945,"change":111,"percent_change":211,"volume":946,"transactions":9,"vwap":945},"2026-01-30",25.094999,300400,{"date":948,"open":949,"high":949,"low":574,"close":950,"change":951,"percent_change":775,"volume":952,"transactions":9,"vwap":950},"2026-01-29",25.124,25.105,0.024,41700,{"date":954,"open":393,"high":955,"low":956,"close":957,"change":958,"percent_change":22,"volume":959,"transactions":9,"vwap":957},"2026-01-28",25.115,25.055,25.080999,0.011,122900,{"date":961,"open":622,"high":393,"low":579,"close":393,"change":21,"percent_change":22,"volume":962,"transactions":9,"vwap":393},"2026-01-27",31900,{"date":964,"open":308,"high":622,"low":308,"close":622,"change":274,"percent_change":255,"volume":913,"transactions":9,"vwap":622},"2026-01-26",{"date":966,"open":393,"high":393,"low":579,"close":956,"change":219,"percent_change":106,"volume":967,"transactions":9,"vwap":956},"2026-01-23",59100,{"date":969,"open":393,"high":330,"low":573,"close":574,"change":111,"percent_change":211,"volume":970,"transactions":9,"vwap":574},"2026-01-22",92700,{"date":972,"open":332,"high":393,"low":332,"close":579,"change":958,"percent_change":22,"volume":973,"transactions":9,"vwap":579},"2026-01-21",38900,{"date":975,"open":622,"high":393,"low":573,"close":976,"change":827,"percent_change":-6,"volume":682,"transactions":9,"vwap":976},"2026-01-20",25.039,{"date":978,"open":579,"high":393,"low":574,"close":574,"change":274,"percent_change":255,"volume":979,"transactions":9,"vwap":574},"2026-01-16",20700,{"date":981,"open":982,"high":330,"low":332,"close":575,"change":228,"percent_change":235,"volume":983,"transactions":9,"vwap":575},"2026-01-15",25.048,42000,{"date":985,"open":622,"high":393,"low":573,"close":956,"change":197,"percent_change":198,"volume":986,"transactions":9,"vwap":956},"2026-01-14",60700,{"date":988,"open":574,"high":574,"low":989,"close":481,"change":990,"percent_change":22,"volume":991,"transactions":9,"vwap":481},"2026-01-13",24.991,0.009,25500,{"date":993,"open":338,"high":573,"low":195,"close":994,"change":995,"percent_change":339,"volume":996,"transactions":9,"vwap":994},"2026-01-12",25.016001,0.001,203300,{"date":998,"open":574,"high":574,"low":64,"close":586,"change":274,"percent_change":255,"volume":999,"transactions":9,"vwap":586},"2026-01-09",60300,{"date":1001,"open":573,"high":573,"low":308,"close":338,"change":21,"percent_change":22,"volume":1002,"transactions":9,"vwap":338},"2026-01-08",67200,{"date":1004,"open":64,"high":338,"low":64,"close":64,"change":227,"percent_change":228,"volume":1005,"transactions":9,"vwap":64},"2026-01-07",5500,{"date":1007,"open":586,"high":332,"low":64,"close":730,"change":995,"percent_change":339,"volume":1008,"transactions":9,"vwap":730},"2026-01-06",12300,{"date":1010,"open":573,"high":573,"low":64,"close":1011,"change":227,"percent_change":228,"volume":1012,"transactions":9,"vwap":1011},"2026-01-05",25.0039997,13800,{"date":1014,"open":64,"high":338,"low":195,"close":856,"change":1015,"percent_change":775,"volume":1016,"transactions":9,"vwap":856},"2026-01-02",0.026,21900,{"date":1018,"open":573,"high":573,"low":195,"close":1019,"change":603,"percent_change":604,"volume":1020,"transactions":9,"vwap":1019},"2025-12-31",24.983,26000,{"date":1022,"open":308,"high":338,"low":195,"close":308,"change":111,"percent_change":211,"volume":1023,"transactions":9,"vwap":308},"2025-12-30",23600,{"date":1025,"open":308,"high":573,"low":308,"close":64,"change":21,"percent_change":22,"volume":1026,"transactions":9,"vwap":64},"2025-12-29",9500,{"date":1028,"open":195,"high":579,"low":187,"close":308,"change":197,"percent_change":198,"volume":1029,"transactions":9,"vwap":308},"2025-12-26",22100,{"date":1031,"open":574,"high":574,"low":187,"close":187,"change":603,"percent_change":604,"volume":1032,"transactions":9,"vwap":187},"2025-12-24",19000,{"date":1034,"open":210,"high":64,"low":210,"close":1035,"change":951,"percent_change":775,"volume":1036,"transactions":9,"vwap":1035},"2025-12-23",24.967,39500,{"date":1038,"open":308,"high":308,"low":210,"close":1039,"change":1040,"percent_change":211,"volume":1041,"transactions":9,"vwap":1039},"2025-12-22",24.943,-0.011,29400,{"date":1043,"open":338,"high":338,"low":196,"close":1044,"change":1045,"percent_change":1046,"volume":901,"transactions":9,"vwap":1044},"2025-12-19",24.954,-0.106,-0.42,{"date":1048,"open":574,"high":879,"low":574,"close":622,"change":21,"percent_change":22,"volume":1049,"transactions":9,"vwap":622},"2025-12-18",22500,{"date":1051,"open":573,"high":891,"low":332,"close":579,"change":274,"percent_change":255,"volume":1052,"transactions":9,"vwap":579},"2025-12-17",69900,{"date":1054,"open":1055,"high":579,"low":332,"close":912,"change":990,"percent_change":22,"volume":1056,"transactions":9,"vwap":912},"2025-12-16",25.032,14900,{"date":1058,"open":332,"high":574,"low":308,"close":1059,"change":1060,"percent_change":656,"volume":1061,"transactions":9,"vwap":1059},"2025-12-15",25.035999,-0.014,30000,{"date":1063,"open":574,"high":622,"low":332,"close":579,"change":197,"percent_change":198,"volume":1064,"transactions":9,"vwap":579},"2025-12-12",34000,{"date":1066,"open":579,"high":579,"low":338,"close":332,"change":111,"percent_change":211,"volume":1067,"transactions":9,"vwap":332},"2025-12-11",32300,{"date":1069,"open":574,"high":579,"low":852,"close":573,"change":219,"percent_change":106,"volume":1070,"transactions":9,"vwap":573},"2025-12-10",78500,{"date":1072,"open":573,"high":573,"low":338,"close":586,"change":274,"percent_change":255,"volume":1073,"transactions":9,"vwap":586},"2025-12-09",55100,{"date":1075,"open":195,"high":1076,"low":195,"close":338,"change":21,"percent_change":22,"volume":1077,"transactions":9,"vwap":338},"2025-12-08",25.018,80200,{"date":1079,"open":338,"high":332,"low":308,"close":64,"change":227,"percent_change":228,"volume":1080,"transactions":9,"vwap":64},"2025-12-05",31400,{"date":1082,"open":622,"high":622,"low":548,"close":730,"change":339,"percent_change":339,"volume":1083,"transactions":9,"vwap":730},"2025-12-04",42500,{"date":1085,"open":64,"high":347,"low":187,"close":730,"change":339,"percent_change":339,"volume":1086,"transactions":9,"vwap":730},"2025-12-03",33700,{"date":1088,"open":308,"high":579,"low":196,"close":730,"change":274,"percent_change":255,"volume":1089,"transactions":9,"vwap":730},"2025-12-02",61700,{"date":1091,"open":308,"high":573,"low":688,"close":64,"change":1092,"percent_change":179,"volume":1093,"transactions":9,"vwap":64},"2025-12-01",-0.071,20400,{"date":1095,"open":579,"high":950,"low":579,"close":1096,"change":958,"percent_change":22,"volume":1097,"transactions":9,"vwap":1096},"2025-11-28",25.070999,166500,{"date":1099,"open":891,"high":668,"low":1100,"close":622,"change":990,"percent_change":22,"volume":1101,"transactions":9,"vwap":622},"2025-11-26",25.034,32100,{"date":1103,"open":330,"high":330,"low":573,"close":1104,"change":1105,"percent_change":255,"volume":916,"transactions":9,"vwap":1104},"2025-11-25",25.051001,0.006,{"date":1107,"open":668,"high":1108,"low":912,"close":912,"change":339,"percent_change":339,"volume":721,"transactions":9,"vwap":912},"2025-11-24",25.12,{"date":1110,"open":579,"high":1111,"low":574,"close":912,"change":21,"percent_change":22,"volume":1112,"transactions":9,"vwap":912},"2025-11-21",25.068001,24400,{"date":1114,"open":332,"high":891,"low":332,"close":575,"change":274,"percent_change":255,"volume":1115,"transactions":9,"vwap":575},"2025-11-20",40300,{"date":1117,"open":574,"high":330,"low":573,"close":573,"change":228,"percent_change":235,"volume":1118,"transactions":9,"vwap":573},"2025-11-19",16600,{"date":1120,"open":332,"high":330,"low":64,"close":579,"change":219,"percent_change":106,"volume":818,"transactions":9,"vwap":579},"2025-11-18",{"date":1122,"open":622,"high":622,"low":586,"close":575,"change":219,"percent_change":106,"volume":712,"transactions":9,"vwap":575},"2025-11-17",{"date":1124,"open":393,"high":393,"low":338,"close":332,"change":1125,"percent_change":433,"volume":1126,"transactions":9,"vwap":332},"2025-11-14",0.012,20500,{"date":1128,"open":573,"high":573,"low":64,"close":852,"change":549,"percent_change":411,"volume":1129,"transactions":9,"vwap":852},"2025-11-13",7300,{"date":1131,"open":332,"high":622,"low":332,"close":332,"change":228,"percent_change":235,"volume":1132,"transactions":9,"vwap":332},"2025-11-12",59800,{"date":1134,"open":1135,"high":615,"low":1136,"close":574,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":574},"2025-11-11",24.964,24.961,0.052,0.21,90500,{"date":1141,"open":586,"high":586,"low":836,"close":836,"change":1142,"percent_change":228,"volume":1143,"transactions":9,"vwap":836},"2025-11-10",-0.006,121800,{"date":1145,"open":1146,"high":994,"low":308,"close":1147,"change":1142,"percent_change":228,"volume":1148,"transactions":9,"vwap":1147},"2025-11-07",24.992,24.994,11100,{"date":1150,"open":308,"high":622,"low":308,"close":64,"change":255,"percent_change":286,"volume":973,"transactions":9,"vwap":64},"2025-11-06",{"date":1152,"open":195,"high":338,"low":210,"close":195,"change":610,"percent_change":611,"volume":1153,"transactions":9,"vwap":195},"2025-11-05",17500,{"date":1155,"open":332,"high":622,"low":246,"close":1156,"change":247,"percent_change":21,"volume":1157,"transactions":9,"vwap":1156},"2025-11-04",24.963,38600,{"date":1159,"open":1146,"high":730,"low":210,"close":187,"change":664,"percent_change":1160,"volume":1026,"transactions":9,"vwap":187},"2025-11-03",-0.48,{"date":1162,"open":330,"high":1163,"low":330,"close":330,"change":21,"percent_change":22,"volume":1164,"transactions":9,"vwap":330},"2025-10-31",25.13,5700,{"date":1166,"open":1108,"high":1167,"low":579,"close":393,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":393},"2025-10-30",25.188,-0.042,-0.17,48000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":610,"percent_change":611,"volume":1177,"transactions":9,"vwap":1176},"2025-10-29",25.14,25.21,25.077999,25.112,16800,{"date":1179,"open":879,"high":1108,"low":18,"close":945,"change":623,"percent_change":624,"volume":1180,"transactions":9,"vwap":945},"2025-10-28",115800,{"date":1182,"open":1163,"high":1163,"low":332,"close":579,"change":1183,"percent_change":1184,"volume":737,"transactions":9,"vwap":579},"2025-10-27",-0.055,-0.22,{"date":1186,"open":393,"high":879,"low":64,"close":950,"change":1187,"percent_change":1188,"volume":1086,"transactions":9,"vwap":950},"2025-10-24",0.065,0.26,{"date":1190,"open":622,"high":1108,"low":574,"close":574,"change":1191,"percent_change":657,"volume":709,"transactions":9,"vwap":574},"2025-10-23",-0.061,{"date":1193,"open":668,"high":1194,"low":393,"close":1195,"change":474,"percent_change":228,"volume":792,"transactions":9,"vwap":1195},"2025-10-22",25.16,25.101,{"date":1197,"open":1163,"high":24,"low":573,"close":950,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":950},"2025-10-21",0.055,0.22,50900,{"date":1202,"open":1163,"high":1163,"low":579,"close":579,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":579},"2025-10-20",-0.1,-0.4,57100,{"date":1207,"open":330,"high":1208,"low":574,"close":323,"change":1209,"percent_change":1210,"volume":1118,"transactions":9,"vwap":323},"2025-10-17",25.29,0.125,0.5,{"date":1212,"open":64,"high":668,"low":64,"close":481,"change":1213,"percent_change":188,"volume":1214,"transactions":9,"vwap":481},"2025-10-16",-0.035,77800,{"date":1216,"open":891,"high":891,"low":579,"close":622,"change":21,"percent_change":22,"volume":1217,"transactions":9,"vwap":622},"2025-10-15",16000,{"date":1219,"open":330,"high":1163,"low":1220,"close":579,"change":228,"percent_change":235,"volume":1129,"transactions":9,"vwap":579},"2025-10-14",25.00099945,{"date":1222,"open":574,"high":1223,"low":308,"close":393,"change":1224,"percent_change":604,"volume":1225,"transactions":9,"vwap":393},"2025-10-13",25.114,-0.008,1200,{"date":1227,"open":393,"high":1194,"low":332,"close":1175,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1175},"2025-10-10",0.028,0.11,21300,{"date":1232,"open":393,"high":891,"low":573,"close":579,"change":255,"percent_change":286,"volume":1233,"transactions":9,"vwap":579},"2025-10-09",15100,{"date":1235,"open":573,"high":1108,"low":573,"close":573,"change":228,"percent_change":235,"volume":1236,"transactions":9,"vwap":573},"2025-10-08",25000,{"date":1238,"open":622,"high":1108,"low":574,"close":579,"change":255,"percent_change":286,"volume":1239,"transactions":9,"vwap":579},"2025-10-07",26400,{"date":1241,"open":401,"high":622,"low":1136,"close":573,"change":796,"percent_change":797,"volume":721,"transactions":9,"vwap":573},"2025-10-06",{"date":1243,"open":622,"high":1244,"low":18,"close":608,"change":228,"percent_change":235,"volume":1245,"transactions":9,"vwap":608},"2025-10-03",25.5,23800,{"date":1247,"open":1194,"high":1194,"low":1248,"close":586,"change":1249,"percent_change":1203,"volume":1250,"transactions":9,"vwap":586},"2025-10-02",24.929,-0.025,54600,{"date":1252,"open":688,"high":1244,"low":195,"close":574,"change":656,"percent_change":657,"volume":1253,"transactions":9,"vwap":574},"2025-10-01",14500,{"date":1255,"open":1256,"high":1257,"low":622,"close":668,"change":604,"percent_change":664,"volume":904,"transactions":9,"vwap":668},"2025-09-30",25.091,25.19,{"date":1259,"open":976,"high":1173,"low":976,"close":1163,"change":22,"percent_change":453,"volume":1260,"transactions":9,"vwap":1163},"2025-09-29",6600,{"date":1262,"open":879,"high":323,"low":622,"close":891,"change":255,"percent_change":286,"volume":853,"transactions":9,"vwap":891},"2025-09-26",{"date":1264,"open":668,"high":1265,"low":393,"close":393,"change":228,"percent_change":235,"volume":1266,"transactions":9,"vwap":393},"2025-09-25",25.165,8700,{"date":1268,"open":879,"high":323,"low":891,"close":891,"change":21,"percent_change":22,"volume":1269,"transactions":9,"vwap":891},"2025-09-24",43100,{"date":1271,"open":1272,"high":1272,"low":330,"close":330,"change":1183,"percent_change":1184,"volume":1273,"transactions":9,"vwap":330},"2025-09-23",25.36,4500,{"date":1275,"open":1108,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1199,"volume":1280,"transactions":9,"vwap":1278},"2025-09-22",25.31,25.075001,25.135,0.054,19700,{"date":1282,"open":1055,"high":668,"low":1055,"close":957,"change":958,"percent_change":22,"volume":1283,"transactions":9,"vwap":957},"2025-09-19",4900,{"date":1285,"open":1286,"high":1287,"low":622,"close":393,"change":623,"percent_change":624,"volume":1288,"transactions":9,"vwap":393},"2025-09-18",25.069,25.3,20200,{"date":1290,"open":1291,"high":1291,"low":332,"close":481,"change":219,"percent_change":106,"volume":1292,"transactions":9,"vwap":481},"2025-09-17",25.058001,7400,{"date":1294,"open":330,"high":891,"low":338,"close":338,"change":1213,"percent_change":188,"volume":1295,"transactions":9,"vwap":338},"2025-09-16",9000,{"date":1297,"open":668,"high":668,"low":575,"close":912,"change":1298,"percent_change":656,"volume":1299,"transactions":9,"vwap":912},"2025-09-15",-0.016,10500,{"date":1301,"open":332,"high":1175,"low":205,"close":1302,"change":474,"percent_change":228,"volume":1303,"transactions":9,"vwap":1302},"2025-09-12",25.061001,2800,{"date":1305,"open":330,"high":330,"low":308,"close":1306,"change":1198,"percent_change":1199,"volume":1307,"transactions":9,"vwap":1306},"2025-09-11",25.065001,3600,{"date":1309,"open":705,"high":573,"low":338,"close":338,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":338},"2025-09-10",0.033,0.13,50500,{"date":1314,"open":393,"high":393,"low":210,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2025-09-09",24.977,-0.063,-0.25,13000,{"date":1320,"open":1244,"high":1244,"low":574,"close":574,"change":1040,"percent_change":211,"volume":1321,"transactions":9,"vwap":574},"2025-09-08",8200,{"date":1323,"open":622,"high":622,"low":573,"close":1104,"change":1324,"percent_change":1325,"volume":173,"transactions":9,"vwap":1104},"2025-09-05",0.037,0.15,{"date":1327,"open":976,"high":668,"low":1328,"close":1328,"change":1329,"percent_change":255,"volume":1330,"transactions":9,"vwap":1328},"2025-09-04",25.014,0.004,52300,{"date":1332,"open":332,"high":1333,"low":234,"close":338,"change":1334,"percent_change":453,"volume":1335,"transactions":9,"vwap":338},"2025-09-03",25.23,0.041,15600,{"date":1337,"open":234,"high":1338,"low":234,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2025-09-02",25.185,24.969,-0.076,-0.3,36300,{"date":1344,"open":668,"high":879,"low":573,"close":912,"change":604,"percent_change":664,"volume":1345,"transactions":9,"vwap":912},"2025-08-29",72400,{"date":1347,"open":64,"high":1277,"low":64,"close":1277,"change":1187,"percent_change":1188,"volume":1348,"transactions":9,"vwap":1277},"2025-08-28",5600,{"date":1350,"open":64,"high":579,"low":195,"close":338,"change":227,"percent_change":228,"volume":1005,"transactions":9,"vwap":338},"2025-08-27",{"date":1352,"open":579,"high":579,"low":338,"close":586,"change":228,"percent_change":235,"volume":1353,"transactions":9,"vwap":586},"2025-08-26",5400,{"date":1355,"open":579,"high":668,"low":575,"close":575,"change":1249,"percent_change":1203,"volume":1356,"transactions":9,"vwap":575},"2025-08-25",8900,{"date":1358,"open":891,"high":1174,"low":622,"close":622,"change":1359,"percent_change":923,"volume":1026,"transactions":9,"vwap":622},"2025-08-22",0.048,{"date":1361,"open":579,"high":891,"low":1362,"close":1362,"change":1363,"percent_change":569,"volume":1364,"transactions":9,"vwap":1362},"2025-08-21",25.011999,-0.018,8000,{"date":1366,"open":393,"high":393,"low":1367,"close":573,"change":274,"percent_change":255,"volume":1368,"transactions":9,"vwap":573},"2025-08-20",25.017,5300,{"date":1370,"open":330,"high":330,"low":332,"close":481,"change":219,"percent_change":106,"volume":1371,"transactions":9,"vwap":481},"2025-08-19",3300,{"date":1373,"open":338,"high":338,"low":338,"close":338,"change":21,"percent_change":22,"volume":1374,"transactions":9,"vwap":338},"2025-08-18",1100,{"date":1376,"open":338,"high":338,"low":210,"close":64,"change":689,"percent_change":656,"volume":1377,"transactions":9,"vwap":64},"2025-08-15",3900,{"date":1379,"open":64,"high":1100,"low":64,"close":586,"change":774,"percent_change":775,"volume":1380,"transactions":9,"vwap":586},"2025-08-14",14200,{"date":1382,"open":308,"high":308,"low":308,"close":308,"change":255,"percent_change":286,"volume":1383,"transactions":9,"vwap":308},"2025-08-13",200,{"date":1385,"open":234,"high":205,"low":204,"close":205,"change":1310,"percent_change":1311,"volume":1386,"transactions":9,"vwap":205},"2025-08-12",1900,{"date":1388,"open":1194,"high":1194,"low":25,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-08-11",24.937,-0.078,-0.31,17000,{"date":1394,"open":1395,"high":1395,"low":205,"close":586,"change":1396,"percent_change":797,"volume":1397,"transactions":9,"vwap":586},"2025-08-08",26.07,0.034,21700,{"date":1399,"open":187,"high":573,"low":285,"close":1400,"change":1105,"percent_change":255,"volume":1401,"transactions":9,"vwap":1400},"2025-08-07",24.981,12000,{"date":1403,"open":195,"high":332,"low":1404,"close":401,"change":689,"percent_change":656,"volume":1405,"transactions":9,"vwap":401},"2025-08-06",24.956,17900,{"date":1407,"open":332,"high":332,"low":205,"close":308,"change":111,"percent_change":211,"volume":1408,"transactions":9,"vwap":308},"2025-08-05",14700,{"date":1410,"open":205,"high":615,"low":234,"close":64,"change":433,"percent_change":701,"volume":1411,"transactions":9,"vwap":64},"2025-08-04",19200,{"date":1413,"open":195,"high":195,"low":273,"close":196,"change":1414,"percent_change":1341,"volume":1415,"transactions":9,"vwap":196},"2025-08-01",-0.075,9300,{"date":1417,"open":338,"high":573,"low":338,"close":481,"change":689,"percent_change":656,"volume":1386,"transactions":9,"vwap":481},"2025-07-31",{"date":1419,"open":1302,"high":1302,"low":574,"close":574,"change":433,"percent_change":701,"volume":294,"transactions":9,"vwap":574},"2025-07-30",{"date":1421,"open":187,"high":574,"low":1422,"close":308,"change":604,"percent_change":664,"volume":1423,"transactions":9,"vwap":308},"2025-07-29",24.89,4200,{"date":1425,"open":205,"high":1426,"low":205,"close":332,"change":274,"percent_change":255,"volume":1427,"transactions":9,"vwap":332},"2025-07-28",25.037001,500,{"date":1429,"open":586,"high":586,"low":586,"close":586,"change":21,"percent_change":22,"volume":294,"transactions":9,"vwap":586},"2025-07-25",{"date":1431,"open":579,"high":579,"low":730,"close":730,"change":1432,"percent_change":459,"volume":1383,"transactions":9,"vwap":730},"2025-07-24",-0.028,{"date":1434,"open":1435,"high":393,"low":1436,"close":1437,"change":1334,"percent_change":453,"volume":1164,"transactions":9,"vwap":1437},"2025-07-23",25.024,25.0030003,25.033001,{"date":1439,"open":1019,"high":1146,"low":1019,"close":1146,"change":1363,"percent_change":569,"volume":1427,"transactions":9,"vwap":1146},"2025-07-22",{"date":1441,"open":234,"high":574,"low":234,"close":338,"change":796,"percent_change":797,"volume":1442,"transactions":9,"vwap":338},"2025-07-21",58400,{"date":1444,"open":64,"high":64,"low":401,"close":401,"change":1213,"percent_change":188,"volume":1445,"transactions":9,"vwap":401},"2025-07-18",900,{"date":1447,"open":573,"high":573,"low":308,"close":338,"change":21,"percent_change":22,"volume":1448,"transactions":9,"vwap":338},"2025-07-17",1800,{"date":1450,"open":752,"high":64,"low":1451,"close":64,"change":1015,"percent_change":775,"volume":1452,"transactions":9,"vwap":64},"2025-07-16",24.979,1400,{"date":1454,"open":338,"high":573,"low":205,"close":545,"change":1298,"percent_change":656,"volume":1455,"transactions":9,"vwap":545},"2025-07-15",3800,{"date":1457,"open":64,"high":64,"low":308,"close":308,"change":197,"percent_change":198,"volume":173,"transactions":9,"vwap":308},"2025-07-14",{"date":1459,"open":64,"high":668,"low":187,"close":187,"change":227,"percent_change":228,"volume":1460,"transactions":9,"vwap":187},"2025-07-11",2200,{"date":1462,"open":234,"high":308,"low":234,"close":298,"change":227,"percent_change":228,"volume":1463,"transactions":9,"vwap":298},"2025-07-10",800,{"date":1465,"open":338,"high":574,"low":205,"close":205,"change":1466,"percent_change":292,"volume":1448,"transactions":9,"vwap":205},"2025-07-09",-0.041,{"date":1468,"open":338,"high":573,"low":298,"close":1469,"change":1334,"percent_change":453,"volume":1470,"transactions":9,"vwap":1469},"2025-07-08",25.011,3400,{"date":1472,"open":401,"high":338,"low":205,"close":205,"change":21,"percent_change":22,"volume":1473,"transactions":9,"vwap":205},"2025-07-07",7100,{"date":1475,"open":64,"high":64,"low":210,"close":187,"change":1476,"percent_change":235,"volume":1448,"transactions":9,"vwap":187},"2025-07-03",-0.021,{"date":1478,"open":253,"high":574,"low":253,"close":1400,"change":1479,"percent_change":1311,"volume":1377,"transactions":9,"vwap":1400},"2025-07-02",0.032,{"date":1481,"open":234,"high":308,"low":234,"close":222,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":222},"2025-07-01",-0.091,-0.36,5900,{"date":1486,"open":891,"high":175,"low":64,"close":574,"change":227,"percent_change":228,"volume":1487,"transactions":9,"vwap":574},"2025-06-30",12400,{"date":1489,"open":330,"high":330,"low":586,"close":912,"change":339,"percent_change":339,"volume":1377,"transactions":9,"vwap":912},"2025-06-27",{"date":1491,"open":332,"high":330,"low":332,"close":912,"change":774,"percent_change":775,"volume":1492,"transactions":9,"vwap":912},"2025-06-26",2600,{"date":1494,"open":622,"high":622,"low":332,"close":332,"change":339,"percent_change":339,"volume":1495,"transactions":9,"vwap":332},"2025-06-25",4000,{"date":1497,"open":393,"high":330,"low":332,"close":332,"change":623,"percent_change":624,"volume":1498,"transactions":9,"vwap":332},"2025-06-24",5200,{"date":1500,"open":64,"high":1208,"low":187,"close":401,"change":211,"percent_change":292,"volume":1501,"transactions":9,"vwap":401},"2025-06-23",33300,{"date":1503,"open":195,"high":330,"low":196,"close":586,"change":775,"percent_change":126,"volume":1504,"transactions":9,"vwap":586},"2025-06-20",5100,{"date":1506,"open":1507,"high":308,"low":176,"close":1508,"change":1249,"percent_change":1203,"volume":1005,"transactions":9,"vwap":1508},"2025-06-18",24.989,24.915,{"date":1510,"open":210,"high":210,"low":210,"close":210,"change":227,"percent_change":228,"volume":435,"transactions":9,"vwap":210},"2025-06-17",{"date":1512,"open":285,"high":205,"low":285,"close":273,"change":274,"percent_change":255,"volume":1513,"transactions":9,"vwap":273},"2025-06-16",2500,{"date":1515,"open":196,"high":196,"low":210,"close":210,"change":774,"percent_change":775,"volume":1427,"transactions":9,"vwap":210},"2025-06-13",{"date":1517,"open":1422,"high":1508,"low":1422,"close":1508,"change":227,"percent_change":228,"volume":1518,"transactions":9,"vwap":1508},"2025-06-12",400,{"date":1520,"open":285,"high":210,"low":1422,"close":204,"change":623,"percent_change":624,"volume":1374,"transactions":9,"vwap":204},"2025-06-11",{"date":1522,"open":17,"high":1523,"low":1524,"close":1525,"change":1183,"percent_change":1184,"volume":1455,"transactions":9,"vwap":1525},"2025-06-10",24.9,24.75,24.875,{"date":1527,"open":20,"high":187,"low":20,"close":234,"change":197,"percent_change":198,"volume":1445,"transactions":9,"vwap":234},"2025-06-09",{"date":1529,"open":1523,"high":1523,"low":1523,"close":1523,"change":1479,"percent_change":1311,"volume":1530,"transactions":9,"vwap":1523},"2025-06-06",700,{"date":1532,"open":20,"high":285,"low":20,"close":1533,"change":1168,"percent_change":1169,"volume":1534,"transactions":9,"vwap":1533},"2025-06-05",24.868,600,{"date":1536,"open":25,"high":285,"low":25,"close":285,"change":227,"percent_change":228,"volume":1386,"transactions":9,"vwap":285},"2025-06-04",{"date":1538,"open":205,"high":205,"low":1523,"close":1508,"change":1224,"percent_change":604,"volume":1539,"transactions":9,"vwap":1508},"2025-06-03",2000,{"date":1541,"open":308,"high":308,"low":1542,"close":1542,"change":1316,"percent_change":1317,"volume":1543,"transactions":9,"vwap":1542},"2025-06-02",24.923,2300,{"date":1545,"open":210,"high":831,"low":210,"close":831,"change":474,"percent_change":228,"volume":1546,"transactions":9,"vwap":831},"2025-05-30",1600,{"date":1548,"open":308,"high":308,"low":308,"close":308,"change":197,"percent_change":198,"volume":1383,"transactions":9,"vwap":308},"2025-05-29",{"date":1550,"open":195,"high":195,"low":187,"close":187,"change":1551,"percent_change":1169,"volume":1552,"transactions":9,"vwap":187},"2025-05-28",-0.043,2900,{"date":1554,"open":64,"high":622,"low":285,"close":1436,"change":1359,"percent_change":923,"volume":1555,"transactions":9,"vwap":1436},"2025-05-27",3000,{"date":1557,"open":1558,"high":64,"low":1558,"close":253,"change":339,"percent_change":339,"volume":294,"transactions":9,"vwap":253},"2025-05-23",24.944,{"date":1560,"open":246,"high":246,"low":253,"close":253,"change":219,"percent_change":106,"volume":1463,"transactions":9,"vwap":253},"2025-05-22",{"date":1562,"open":196,"high":187,"low":210,"close":210,"change":227,"percent_change":228,"volume":1427,"transactions":9,"vwap":210},"2025-05-21",{"date":1564,"open":246,"high":246,"low":273,"close":273,"change":274,"percent_change":255,"volume":1445,"transactions":9,"vwap":273},"2025-05-20",{"date":1566,"open":1567,"high":195,"low":1567,"close":210,"change":255,"percent_change":286,"volume":1546,"transactions":9,"vwap":210},"2025-05-19",24.906,{"date":1569,"open":204,"high":204,"low":204,"close":204,"change":689,"percent_change":656,"volume":435,"transactions":9,"vwap":204},"2025-05-16",{"date":1571,"open":1572,"high":226,"low":1572,"close":226,"change":22,"percent_change":453,"volume":1470,"transactions":9,"vwap":226},"2025-05-15",24.899,{"date":1574,"open":1523,"high":1523,"low":1422,"close":1575,"change":219,"percent_change":106,"volume":1463,"transactions":9,"vwap":1575},"2025-05-14",24.895,{"date":1577,"open":1523,"high":1523,"low":18,"close":18,"change":228,"percent_change":235,"volume":1427,"transactions":9,"vwap":18},"2025-05-13",{"date":1579,"open":1580,"high":1580,"low":1422,"close":1523,"change":228,"percent_change":235,"volume":1164,"transactions":9,"vwap":1523},"2025-05-12",24.932,{"date":1582,"open":1523,"high":204,"low":1523,"close":204,"change":774,"percent_change":775,"volume":1374,"transactions":9,"vwap":204},"2025-05-09",{"date":1584,"open":210,"high":210,"low":1575,"close":1575,"change":227,"percent_change":228,"volume":1427,"transactions":9,"vwap":1575},"2025-05-08",{"date":1586,"open":1587,"high":210,"low":1587,"close":1523,"change":227,"percent_change":228,"volume":1470,"transactions":9,"vwap":1523},"2025-05-07",24.83,{"date":1589,"open":1523,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":197,"volume":1593,"transactions":9,"vwap":1590},"2025-05-06",24.905,24.84,0.007,1889300,{"date":1595,"open":18,"high":285,"low":17,"close":1596,"change":1597,"percent_change":611,"volume":1598,"transactions":9,"vwap":1596},"2025-05-05",24.898,0.018,3100,{"date":1600,"open":20,"high":18,"low":20,"close":18,"change":219,"percent_change":106,"volume":1445,"transactions":9,"vwap":18},"2025-05-02",{"date":1602,"open":18,"high":1523,"low":1603,"close":1604,"change":664,"percent_change":1160,"volume":1605,"transactions":9,"vwap":1604},"2025-05-01",24.8,24.865,2700,{"date":1607,"open":308,"high":308,"low":688,"close":688,"change":274,"percent_change":255,"volume":1518,"transactions":9,"vwap":688},"2025-04-30",{"date":1609,"open":195,"high":195,"low":195,"close":195,"change":255,"percent_change":286,"volume":435,"transactions":9,"vwap":195},"2025-04-29",{"date":1611,"open":210,"high":187,"low":210,"close":187,"change":274,"percent_change":255,"volume":1539,"transactions":9,"vwap":187},"2025-04-28",{"date":1613,"open":253,"high":253,"low":253,"close":253,"change":1614,"percent_change":286,"volume":435,"transactions":9,"vwap":253},"2025-04-25",0.019,{"date":1616,"open":226,"high":1617,"low":226,"close":1617,"change":1015,"percent_change":775,"volume":1518,"transactions":9,"vwap":1617},"2025-04-24",24.936,{"date":1619,"open":1620,"high":285,"low":1620,"close":285,"change":604,"percent_change":664,"volume":1383,"transactions":9,"vwap":285},"2025-04-23",24.71,{"date":180,"open":1622,"high":210,"low":1622,"close":210,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":210},24.829,0.111,0.45,1300]