[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTOS":3,"homepage-market-summary":27,"stock-historical-GTOS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GTOS","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},"Invesco Short Duration Total Return Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7459,1.16892,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.635,24.63,0.005,0.02,92.6672,25.27,24.59,18423.726071584,6.6,409,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},15587,5689431.517896,-0.76,"2025-04-22",[178,181,189,197,205,210,220,228,237,246,254,263,271,278,284,289,295,303,311,320,327,335,343,349,354,360,365,369,377,384,393,398,403,408,415,421,429,435,440,445,451,458,465,472,478,484,488,496,502,510,517,525,531,539,546,550,555,562,570,576,581,585,589,592,596,598,601,603,607,610,615,618,620,623,625,630,635,639,645,649,651,653,655,657,660,663,665,669,674,677,679,685,687,690,696,699,702,706,711,715,717,719,723,730,732,736,739,743,746,749,752,756,759,761,764,766,770,776,779,784,790,795,798,800,802,804,807,810,813,817,821,825,829,831,834,837,842,846,853,856,858,861,866,870,875,878,883,887,893,896,899,905,909,913,916,919,924,926,930,933,936,940,945,948,951,956,959,963,965,968,971,974,977,980,983,987,992,995,999,1002,1005,1008,1010,1013,1016,1018,1022,1027,1029,1033,1035,1040,1042,1045,1047,1049,1053,1055,1058,1060,1062,1065,1067,1069,1072,1074,1077,1081,1084,1088,1090,1094,1097,1100,1103,1107,1109,1112,1115,1119,1123,1126,1128,1132,1135,1139,1143,1147,1150,1154,1159,1164,1168,1171,1173,1177,1180,1183,1187,1190,1195,1197,1200,1202,1204,1206,1208,1210,1213,1216,1218,1220,1222,1225,1228,1232,1235,1238,1242,1246,1250,1253,1256,1258,1260,1262,1264,1266,1268,1270,1272,1274,1279,1281,1284,1287,1290,1293,1295,1298,1302,1304,1308,1311,1316,1319,1321,1323,1325,1327,1330,1333,1335,1338,1342,1344,1348,1350,1352,1354,1357,1361,1364,1366,1368,1370,1372,1374,1376,1378,1380,1382,1385,1387,1389,1391,1394,1396,1398,1400,1402,1404,1406,1409,1411,1413,1415,1417,1419,1421,1423,1426,1428,1430,1432,1434,1437,1441,1443,1445,1447,1449,1451,1454,1456,1460,1464,1466,1471,1473,1475,1477,1479,1481,1484,1486,1489,1491,1493,1495,1497,1499,1501,1503,1505],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},31,24.6361,{"date":182,"open":183,"high":18,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",24.605,0.04,0.16,957.7072,26,24.6204,{"date":190,"open":191,"high":191,"low":23,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",24.6199,-0.0099,-0.04,996.6672,30,24.6023,{"date":198,"open":23,"high":199,"low":23,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":62,"vwap":204},"2026-09-29",24.6,24.5999,-0.0051,-0.02,3697.9235,24.5981,{"date":206,"open":183,"high":183,"low":183,"close":183,"change":202,"percent_change":207,"volume":208,"transactions":187,"vwap":209},"2026-09-28",-0.08,66.2055,24.6049,{"date":211,"open":212,"high":213,"low":199,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",24.61,24.76,24.625,0.0251,0.1,191033.6715,94,24.6136,{"date":221,"open":222,"high":222,"low":200,"close":200,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",24.62,-0.0401,-0.16,1518.2055,33,24.6117,{"date":229,"open":230,"high":231,"low":214,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",24.64,24.72,-0.0299,-0.12,14069.2055,114,24.6818,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":20,"volume":243,"transactions":244,"vwap":245},"2026-09-22",24.66,24.67,24.6699,0.0049,451.2055,22,24.6659,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":244,"vwap":253},"2026-09-21",24.68,24.665,-0.09,-0.36,1081.2055,24.6791,{"date":255,"open":256,"high":213,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",24.75,24.755,-0.015,-0.06,1252.2055,48,24.7544,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":216,"volume":268,"transactions":269,"vwap":270},"2026-09-17",24.7799,24.77,0.0246,723.2055,19,24.7796,{"date":272,"open":213,"high":266,"low":273,"close":273,"change":274,"percent_change":193,"volume":275,"transactions":276,"vwap":277},"2026-09-16",24.7454,-0.0095,637.2055,29,24.7645,{"date":279,"open":213,"high":213,"low":256,"close":280,"change":109,"percent_change":193,"volume":281,"transactions":282,"vwap":283},"2026-09-15",24.7549,3136.2055,34,24.7558,{"date":285,"open":213,"high":266,"low":213,"close":286,"change":201,"percent_change":202,"volume":287,"transactions":282,"vwap":288},"2026-09-14",24.7649,1651.2055,24.7674,{"date":290,"open":291,"high":292,"low":266,"close":266,"change":109,"percent_change":193,"volume":293,"transactions":261,"vwap":294},"2026-09-11",24.78,24.79,2498.2055,24.7795,{"date":296,"open":297,"high":297,"low":291,"close":291,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-10",24.81,-0.0549,-0.22,952.2055,46,24.7979,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":62,"vwap":310},"2026-09-09",24.86,24.8349,-0.025,-0.1,1035.2055,24.8493,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":316,"percent_change":-6,"volume":317,"transactions":318,"vwap":319},"2026-09-08",24.87,24.885,24.8599,-0.0002,2058.764021,24,24.865,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":184,"volume":324,"transactions":325,"vwap":326},"2026-09-04",24.8601,0.0102,17.034348,18,24.8516,{"date":328,"open":329,"high":305,"low":330,"close":331,"change":332,"percent_change":332,"volume":333,"transactions":195,"vwap":334},"2026-09-03",24.859,24.8401,24.8499,0,1296.8369,24.8532,{"date":336,"open":337,"high":337,"low":338,"close":331,"change":339,"percent_change":340,"volume":341,"transactions":62,"vwap":342},"2026-09-02",24.85,24.84,0.0199,0.08,1287.8369,24.8456,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":233,"volume":347,"transactions":244,"vwap":348},"2026-09-01",24.83,-0.0301,188.8369,24.8366,{"date":350,"open":305,"high":322,"low":305,"close":322,"change":351,"percent_change":184,"volume":352,"transactions":62,"vwap":353},"2026-08-31",0.0101,219.8369,24.8621,{"date":355,"open":356,"high":356,"low":337,"close":337,"change":346,"percent_change":233,"volume":357,"transactions":358,"vwap":359},"2026-08-28",24.89,678.8369,20,24.8685,{"date":361,"open":356,"high":356,"low":362,"close":362,"change":192,"percent_change":193,"volume":363,"transactions":276,"vwap":364},"2026-08-27",24.8801,328.8369,24.889,{"date":366,"open":356,"high":356,"low":356,"close":356,"change":201,"percent_change":202,"volume":367,"transactions":325,"vwap":368},"2026-08-26",107.8369,24.8758,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":104,"volume":374,"transactions":375,"vwap":376},"2026-08-25",24.8886,24.8951,0.0152,963.8369,38,24.8877,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":269,"vwap":383},"2026-08-24",24.8799,-0.0853,-0.34,52.8369,24.8726,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":202,"volume":390,"transactions":391,"vwap":392},"2026-08-21",24.96,24.97,24.9652,-0.0048,809.8369,32,24.9655,{"date":394,"open":387,"high":387,"low":386,"close":387,"change":395,"percent_change":202,"volume":396,"transactions":282,"vwap":397},"2026-08-20",-0.0052,1212.8369,24.967,{"date":399,"open":387,"high":400,"low":387,"close":400,"change":351,"percent_change":184,"volume":401,"transactions":62,"vwap":402},"2026-08-19",24.9752,562.8629,24.9674,{"date":404,"open":386,"high":387,"low":386,"close":405,"change":192,"percent_change":193,"volume":406,"transactions":269,"vwap":407},"2026-08-18",24.9651,1528.8369,24.9669,{"date":409,"open":387,"high":410,"low":387,"close":411,"change":412,"percent_change":202,"volume":413,"transactions":301,"vwap":414},"2026-08-17",24.99,24.975,-0.0049,3465.8369,24.9808,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":-6,"volume":419,"transactions":419,"vwap":420},"2026-08-14",24.9799,-0.0001,17,24.9805,{"date":422,"open":423,"high":410,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-13",24.98,0.03,0.12,3123,42,24.9876,{"date":430,"open":431,"high":386,"low":431,"close":431,"change":432,"percent_change":340,"volume":433,"transactions":391,"vwap":434},"2026-08-12",24.95,0.0201,13035,24.9507,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":332,"percent_change":332,"volume":438,"transactions":438,"vwap":439},"2026-08-11",24.9299,12,24.9272,{"date":441,"open":442,"high":442,"low":437,"close":437,"change":418,"percent_change":-6,"volume":443,"transactions":325,"vwap":444},"2026-08-10",24.94,725,24.939,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":104,"volume":449,"transactions":325,"vwap":450},"2026-08-07",24.93,0.015,83,24.9269,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":325,"vwap":453},"2026-08-06",24.92,24.915,-0.035,-0.14,2071.959872,{"date":459,"open":442,"high":431,"low":460,"close":431,"change":461,"percent_change":425,"volume":462,"transactions":463,"vwap":464},"2026-08-05",24.9399,0.0301,911,27,24.9411,{"date":466,"open":447,"high":447,"low":467,"close":467,"change":468,"percent_change":425,"volume":469,"transactions":470,"vwap":471},"2026-08-04",24.9199,0.0299,430,23,24.9284,{"date":473,"open":356,"high":474,"low":356,"close":356,"change":475,"percent_change":202,"volume":476,"transactions":470,"vwap":477},"2026-08-03",24.9,-0.005,676.877333,24.8958,{"date":479,"open":356,"high":480,"low":356,"close":480,"change":332,"percent_change":332,"volume":481,"transactions":482,"vwap":483},"2026-07-31",24.895,3734,61,24.8936,{"date":485,"open":356,"high":480,"low":356,"close":480,"change":20,"percent_change":340,"volume":486,"transactions":325,"vwap":487},"2026-07-30",705,24.8901,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":184,"volume":493,"transactions":494,"vwap":495},"2026-07-29",24.8498,24.875,0.01,433,16,24.8561,{"date":497,"open":331,"high":319,"low":331,"close":319,"change":498,"percent_change":499,"volume":500,"transactions":179,"vwap":501},"2026-07-28",0.0316,0.13,2446,24.8588,{"date":503,"open":504,"high":338,"low":505,"close":506,"change":507,"percent_change":340,"volume":508,"transactions":62,"vwap":509},"2026-07-27",24.8399,24.8326,24.8334,0.0187,1190.752,24.8365,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":202,"volume":514,"transactions":515,"vwap":516},"2026-07-24",24.8147,-0.0046,154,28,24.823,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":207,"volume":523,"transactions":269,"vwap":524},"2026-07-23",24.8099,24.8193,24.805,-0.0206,1275,24.8095,{"date":526,"open":504,"high":504,"low":504,"close":504,"change":527,"percent_change":193,"volume":528,"transactions":529,"vwap":530},"2026-07-22",-0.0102,21,14,24.8415,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":207,"volume":536,"transactions":537,"vwap":538},"2026-07-21",24.8693,24.8501,-0.0199,116,15,24.8682,{"date":540,"open":541,"high":454,"low":313,"close":313,"change":308,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-20",24.91,-0.4,4330.079622,64,24.9074,{"date":547,"open":423,"high":423,"low":387,"close":387,"change":418,"percent_change":-6,"volume":548,"transactions":325,"vwap":549},"2026-07-17",918,24.9797,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":259,"volume":438,"transactions":438,"vwap":554},"2026-07-16",24.9701,-0.0143,24.974,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":537,"vwap":561},"2026-07-15",24.9844,0.0343,0.14,126,24.9854,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":529,"vwap":569},"2026-07-14",24.945,24.9501,0.0165,0.07,187,24.9449,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":207,"volume":574,"transactions":325,"vwap":575},"2026-07-13",24.9336,-0.0204,167,24.943,{"date":577,"open":386,"high":386,"low":578,"close":578,"change":579,"percent_change":193,"volume":580,"transactions":9,"vwap":578},"2026-07-10",24.954,-0.011,200,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":20,"percent_change":340,"volume":584,"transactions":9,"vwap":583},"2026-07-09",24.965,100,{"date":586,"open":431,"high":431,"low":564,"close":564,"change":587,"percent_change":233,"volume":588,"transactions":9,"vwap":564},"2026-07-08",-0.03,3200,{"date":590,"open":423,"high":423,"low":411,"close":411,"change":109,"percent_change":193,"volume":591,"transactions":9,"vwap":411},"2026-07-07",3600,{"date":593,"open":423,"high":594,"low":423,"close":594,"change":448,"percent_change":104,"volume":595,"transactions":9,"vwap":594},"2026-07-06",24.985,500,{"date":597,"open":387,"high":387,"low":387,"close":387,"change":424,"percent_change":425,"volume":584,"transactions":9,"vwap":387},"2026-07-02",{"date":599,"open":386,"high":386,"low":442,"close":442,"change":332,"percent_change":332,"volume":600,"transactions":9,"vwap":442},"2026-07-01",2600,{"date":602,"open":431,"high":431,"low":442,"close":442,"change":202,"percent_change":207,"volume":584,"transactions":9,"vwap":442},"2026-06-30",{"date":604,"open":386,"high":386,"low":431,"close":386,"change":605,"percent_change":104,"volume":606,"transactions":9,"vwap":386},"2026-06-29",0.016,3300,{"date":608,"open":431,"high":431,"low":609,"close":609,"change":492,"percent_change":184,"volume":580,"transactions":9,"vwap":609},"2026-06-26",24.944,{"date":611,"open":442,"high":442,"low":612,"close":612,"change":613,"percent_change":216,"volume":614,"transactions":9,"vwap":612},"2026-06-25",24.934,0.024,400,{"date":616,"open":541,"high":541,"low":356,"close":541,"change":492,"percent_change":184,"volume":617,"transactions":9,"vwap":541},"2026-06-24",14800,{"date":619,"open":474,"high":474,"low":474,"close":474,"change":492,"percent_change":184,"volume":580,"transactions":9,"vwap":474},"2026-06-23",{"date":621,"open":356,"high":356,"low":356,"close":356,"change":308,"percent_change":542,"volume":622,"transactions":9,"vwap":356},"2026-06-22",300,{"date":624,"open":410,"high":410,"low":410,"close":410,"change":424,"percent_change":425,"volume":614,"transactions":9,"vwap":410},"2026-06-18",{"date":626,"open":627,"high":627,"low":386,"close":386,"change":207,"percent_change":628,"volume":629,"transactions":9,"vwap":386},"2026-06-17",25.030001,-0.32,13000,{"date":631,"open":632,"high":632,"low":633,"close":632,"change":492,"percent_change":184,"volume":634,"transactions":9,"vwap":632},"2026-06-16",25.040001,25.02,1700,{"date":636,"open":632,"high":637,"low":627,"close":627,"change":20,"percent_change":340,"volume":638,"transactions":9,"vwap":627},"2026-06-15",25.049999,2000,{"date":640,"open":641,"high":633,"low":642,"close":642,"change":643,"percent_change":332,"volume":644,"transactions":9,"vwap":642},"2026-06-12",25.018999,25.01,0.001,5700,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":185,"volume":584,"transactions":9,"vwap":647},"2026-06-11",25.0090008,0.039,{"date":650,"open":387,"high":387,"low":387,"close":387,"change":332,"percent_change":332,"volume":584,"transactions":9,"vwap":387},"2026-06-10",{"date":652,"open":387,"high":387,"low":387,"close":387,"change":492,"percent_change":184,"volume":584,"transactions":9,"vwap":387},"2026-06-09",{"date":654,"open":386,"high":386,"low":386,"close":386,"change":492,"percent_change":184,"volume":614,"transactions":9,"vwap":386},"2026-06-08",{"date":656,"open":431,"high":431,"low":431,"close":431,"change":202,"percent_change":207,"volume":580,"transactions":9,"vwap":431},"2026-06-05",{"date":658,"open":410,"high":410,"low":387,"close":387,"change":109,"percent_change":193,"volume":659,"transactions":9,"vwap":387},"2026-06-04",10400,{"date":661,"open":387,"high":423,"low":387,"close":423,"change":202,"percent_change":207,"volume":662,"transactions":9,"vwap":423},"2026-06-03",11000,{"date":664,"open":62,"high":62,"low":62,"close":62,"change":492,"percent_change":184,"volume":584,"transactions":9,"vwap":62},"2026-06-02",{"date":666,"open":410,"high":410,"low":410,"close":410,"change":667,"percent_change":668,"volume":584,"transactions":9,"vwap":410},"2026-06-01",-0.018,-0.07,{"date":670,"open":647,"high":642,"low":62,"close":671,"change":672,"percent_change":567,"volume":673,"transactions":9,"vwap":671},"2026-05-29",25.0079994,0.018,800,{"date":675,"open":423,"high":410,"low":387,"close":410,"change":448,"percent_change":104,"volume":676,"transactions":9,"vwap":410},"2026-05-28",84000,{"date":678,"open":423,"high":423,"low":411,"close":411,"change":492,"percent_change":184,"volume":580,"transactions":9,"vwap":411},"2026-05-27",{"date":680,"open":386,"high":681,"low":682,"close":583,"change":683,"percent_change":559,"volume":684,"transactions":9,"vwap":583},"2026-05-26",24.971,24.955,0.035,31200,{"date":686,"open":442,"high":442,"low":447,"close":447,"change":109,"percent_change":193,"volume":622,"transactions":9,"vwap":447},"2026-05-22",{"date":688,"open":454,"high":442,"low":541,"close":442,"change":19,"percent_change":20,"volume":689,"transactions":9,"vwap":442},"2026-05-21",10200,{"date":691,"open":442,"high":442,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-05-20",24.935,0.045,0.18,2500,{"date":697,"open":474,"high":474,"low":356,"close":356,"change":202,"percent_change":207,"volume":698,"transactions":9,"vwap":356},"2026-05-19",2300,{"date":700,"open":386,"high":386,"low":541,"close":541,"change":207,"percent_change":628,"volume":701,"transactions":9,"vwap":541},"2026-05-18",1600,{"date":703,"open":410,"high":410,"low":410,"close":410,"change":704,"percent_change":705,"volume":622,"transactions":9,"vwap":410},"2026-05-15",-0.028,-0.11,{"date":707,"open":708,"high":627,"low":709,"close":709,"change":710,"percent_change":109,"volume":580,"transactions":9,"vwap":709},"2026-05-14",25.025,25.018,-0.002,{"date":712,"open":642,"high":713,"low":642,"close":633,"change":492,"percent_change":184,"volume":714,"transactions":9,"vwap":633},"2026-05-13",25.059999,700,{"date":716,"open":62,"high":637,"low":62,"close":642,"change":202,"percent_change":207,"volume":698,"transactions":9,"vwap":642},"2026-05-12",{"date":718,"open":627,"high":627,"low":627,"close":627,"change":332,"percent_change":332,"volume":584,"transactions":9,"vwap":627},"2026-05-11",{"date":720,"open":632,"high":632,"low":627,"close":627,"change":721,"percent_change":492,"volume":722,"transactions":9,"vwap":627},"2026-05-08",0.002,1200,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-05-07",25.045,25.028,-0.012,-0.05,1500,{"date":731,"open":637,"high":637,"low":632,"close":632,"change":184,"percent_change":185,"volume":673,"transactions":9,"vwap":632},"2026-05-06",{"date":733,"open":734,"high":734,"low":62,"close":62,"change":448,"percent_change":104,"volume":735,"transactions":9,"vwap":62},"2026-05-05",25.0049992,3900,{"date":737,"open":410,"high":62,"low":423,"close":594,"change":455,"percent_change":456,"volume":738,"transactions":9,"vwap":594},"2026-05-04",900,{"date":740,"open":741,"high":633,"low":62,"close":633,"change":20,"percent_change":340,"volume":742,"transactions":9,"vwap":633},"2026-05-01",25.014999,5400,{"date":744,"open":62,"high":642,"low":62,"close":62,"change":448,"percent_change":104,"volume":745,"transactions":9,"vwap":62},"2026-04-30",4500,{"date":747,"open":734,"high":734,"low":594,"close":594,"change":455,"percent_change":456,"volume":748,"transactions":9,"vwap":594},"2026-04-29",1100,{"date":750,"open":633,"high":633,"low":741,"close":633,"change":109,"percent_change":193,"volume":751,"transactions":9,"vwap":633},"2026-04-28",4300,{"date":753,"open":754,"high":632,"low":627,"close":627,"change":332,"percent_change":332,"volume":755,"transactions":9,"vwap":627},"2026-04-27",25.035,5000,{"date":757,"open":627,"high":627,"low":627,"close":627,"change":758,"percent_change":216,"volume":622,"transactions":9,"vwap":627},"2026-04-24",0.025,{"date":760,"open":734,"high":734,"low":734,"close":734,"change":202,"percent_change":207,"volume":622,"transactions":9,"vwap":734},"2026-04-23",{"date":762,"open":627,"high":627,"low":708,"close":708,"change":19,"percent_change":20,"volume":763,"transactions":9,"vwap":708},"2026-04-22",2200,{"date":765,"open":633,"high":633,"low":633,"close":633,"change":307,"percent_change":308,"volume":698,"transactions":9,"vwap":633},"2026-04-21",{"date":767,"open":632,"high":725,"low":627,"close":725,"change":768,"percent_change":381,"volume":769,"transactions":9,"vwap":725},"2026-04-20",-0.085,600,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-04-17",25.13,0.05,0.2,14000,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":721,"percent_change":492,"volume":580,"transactions":9,"vwap":778},"2026-04-16",25.08,{"date":780,"open":778,"high":778,"low":781,"close":782,"change":727,"percent_change":728,"volume":783,"transactions":9,"vwap":782},"2026-04-15",25.07,25.077999,2700,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-04-14",25.09,0.042,0.17,40200,{"date":791,"open":632,"high":792,"low":632,"close":792,"change":793,"percent_change":794,"volume":595,"transactions":9,"vwap":792},"2026-04-13",25.048,0.028,0.11,{"date":796,"open":627,"high":627,"low":633,"close":633,"change":109,"percent_change":193,"volume":797,"transactions":9,"vwap":633},"2026-04-10",1300,{"date":799,"open":633,"high":632,"low":633,"close":627,"change":492,"percent_change":184,"volume":634,"transactions":9,"vwap":627},"2026-04-09",{"date":801,"open":632,"high":632,"low":633,"close":633,"change":184,"percent_change":185,"volume":634,"transactions":9,"vwap":633},"2026-04-08",{"date":803,"open":386,"high":423,"low":386,"close":423,"change":492,"percent_change":184,"volume":797,"transactions":9,"vwap":423},"2026-04-07",{"date":805,"open":387,"high":423,"low":387,"close":387,"change":202,"percent_change":207,"volume":806,"transactions":9,"vwap":387},"2026-04-06",1900,{"date":808,"open":386,"high":642,"low":386,"close":410,"change":184,"percent_change":185,"volume":809,"transactions":9,"vwap":410},"2026-04-02",8900,{"date":811,"open":431,"high":431,"low":431,"close":431,"change":812,"percent_change":492,"volume":769,"transactions":9,"vwap":431},"2026-04-01",0.003,{"date":814,"open":447,"high":815,"low":447,"close":815,"change":816,"percent_change":788,"volume":634,"transactions":9,"vwap":815},"2026-03-31",24.947,0.043,{"date":818,"open":474,"high":447,"low":474,"close":819,"change":648,"percent_change":185,"volume":820,"transactions":9,"vwap":819},"2026-03-30",24.904,25800,{"date":822,"open":305,"high":313,"low":823,"close":319,"change":758,"percent_change":216,"volume":824,"transactions":9,"vwap":319},"2026-03-27",24.855,4200,{"date":826,"open":474,"high":541,"low":338,"close":338,"change":259,"percent_change":827,"volume":828,"transactions":9,"vwap":338},"2026-03-26",-0.24,8000,{"date":830,"open":453,"high":447,"low":474,"close":474,"change":20,"percent_change":340,"volume":638,"transactions":9,"vwap":474},"2026-03-25",{"date":832,"open":833,"high":474,"low":833,"close":833,"change":193,"percent_change":224,"volume":763,"transactions":9,"vwap":833},"2026-03-24",24.88,{"date":835,"open":541,"high":453,"low":541,"close":453,"change":587,"percent_change":233,"volume":836,"transactions":9,"vwap":453},"2026-03-23",1800,{"date":838,"open":387,"high":387,"low":431,"close":431,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":431},"2026-03-20",-0.065,-0.26,32600,{"date":843,"open":423,"high":741,"low":387,"close":741,"change":844,"percent_change":193,"volume":845,"transactions":9,"vwap":741},"2026-03-19",-0.009,3700,{"date":847,"open":637,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-03-18",25.12,25.024,-0.046,-0.18,3800,{"date":854,"open":713,"high":781,"low":637,"close":781,"change":683,"percent_change":559,"volume":855,"transactions":9,"vwap":781},"2026-03-17",10800,{"date":857,"open":632,"high":632,"low":754,"close":754,"change":683,"percent_change":559,"volume":171,"transactions":9,"vwap":754},"2026-03-16",{"date":859,"open":632,"high":632,"low":62,"close":62,"change":860,"percent_change":587,"volume":836,"transactions":9,"vwap":62},"2026-03-13",-0.007,{"date":862,"open":637,"high":637,"low":863,"close":863,"change":864,"percent_change":865,"volume":591,"transactions":9,"vwap":863},"2026-03-12",25.007,-0.093,-0.37,{"date":867,"open":868,"high":848,"low":786,"close":868,"change":258,"percent_change":259,"volume":869,"transactions":9,"vwap":868},"2026-03-11",25.1,7300,{"date":871,"open":848,"high":872,"low":873,"close":873,"change":258,"percent_change":259,"volume":874,"transactions":9,"vwap":873},"2026-03-10",25.155,25.115,13100,{"date":876,"open":877,"high":772,"low":877,"close":772,"change":475,"percent_change":202,"volume":729,"transactions":9,"vwap":772},"2026-03-09",25.105,{"date":879,"open":778,"high":880,"low":778,"close":881,"change":758,"percent_change":216,"volume":882,"transactions":9,"vwap":881},"2026-03-06",25.15,25.135,6200,{"date":884,"open":848,"high":772,"low":885,"close":885,"change":886,"percent_change":299,"volume":751,"transactions":9,"vwap":885},"2026-03-05",25.11,-0.055,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":758,"percent_change":216,"volume":892,"transactions":9,"vwap":891},"2026-03-04",25.16,25.17,25.165,3000,{"date":894,"open":885,"high":895,"low":885,"close":895,"change":587,"percent_change":233,"volume":588,"transactions":9,"vwap":895},"2026-03-03",25.14,{"date":897,"open":890,"high":890,"low":890,"close":890,"change":587,"percent_change":233,"volume":898,"transactions":9,"vwap":890},"2026-03-02",6500,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":109,"percent_change":193,"volume":904,"transactions":9,"vwap":903},"2026-02-27",25.21,25.23,25.2,11300,{"date":906,"open":890,"high":907,"low":891,"close":901,"change":683,"percent_change":559,"volume":908,"transactions":9,"vwap":901},"2026-02-26",25.26,23600,{"date":910,"open":891,"high":911,"low":891,"close":912,"change":19,"percent_change":20,"volume":763,"transactions":9,"vwap":912},"2026-02-25",25.18,25.175,{"date":914,"open":880,"high":890,"low":880,"close":890,"change":475,"percent_change":202,"volume":915,"transactions":9,"vwap":890},"2026-02-24",8100,{"date":917,"open":890,"high":911,"low":890,"close":912,"change":768,"percent_change":381,"volume":918,"transactions":9,"vwap":912},"2026-02-23",7200,{"date":920,"open":921,"high":22,"low":922,"close":907,"change":332,"percent_change":332,"volume":923,"transactions":9,"vwap":907},"2026-02-20",25.255,25.25,6700,{"date":925,"open":922,"high":907,"low":922,"close":907,"change":332,"percent_change":332,"volume":775,"transactions":9,"vwap":907},"2026-02-19",{"date":927,"open":928,"high":22,"low":928,"close":907,"change":332,"percent_change":332,"volume":929,"transactions":9,"vwap":907},"2026-02-18",25.24,10500,{"date":931,"open":907,"high":907,"low":907,"close":907,"change":19,"percent_change":20,"volume":932,"transactions":9,"vwap":907},"2026-02-17",5300,{"date":934,"open":922,"high":907,"low":922,"close":921,"change":20,"percent_change":340,"volume":935,"transactions":9,"vwap":921},"2026-02-13",17600,{"date":937,"open":902,"high":928,"low":902,"close":938,"change":492,"percent_change":184,"volume":939,"transactions":9,"vwap":938},"2026-02-12",25.235,11800,{"date":941,"open":902,"high":902,"low":942,"close":943,"change":109,"percent_change":193,"volume":944,"transactions":9,"vwap":943},"2026-02-11",25.221,25.225,59800,{"date":946,"open":922,"high":922,"low":947,"close":938,"change":19,"percent_change":20,"volume":932,"transactions":9,"vwap":938},"2026-02-10",25.233,{"date":949,"open":928,"high":928,"low":902,"close":902,"change":448,"percent_change":104,"volume":950,"transactions":9,"vwap":902},"2026-02-09",5900,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":19,"percent_change":20,"volume":950,"transactions":9,"vwap":955},"2026-02-06",25.22,25.211,25.215,{"date":957,"open":903,"high":22,"low":903,"close":901,"change":20,"percent_change":340,"volume":958,"transactions":9,"vwap":901},"2026-02-05",46400,{"date":960,"open":961,"high":903,"low":911,"close":961,"change":492,"percent_change":184,"volume":962,"transactions":9,"vwap":961},"2026-02-04",25.19,5800,{"date":964,"open":911,"high":911,"low":890,"close":911,"change":109,"percent_change":193,"volume":962,"transactions":9,"vwap":911},"2026-02-03",{"date":966,"open":961,"high":903,"low":961,"close":961,"change":332,"percent_change":332,"volume":967,"transactions":9,"vwap":961},"2026-02-02",8800,{"date":969,"open":890,"high":953,"low":890,"close":961,"change":424,"percent_change":425,"volume":970,"transactions":9,"vwap":961},"2026-01-30",16000,{"date":972,"open":890,"high":890,"low":895,"close":889,"change":202,"percent_change":207,"volume":973,"transactions":9,"vwap":889},"2026-01-29",15300,{"date":975,"open":880,"high":911,"low":895,"close":911,"change":773,"percent_change":774,"volume":976,"transactions":9,"vwap":911},"2026-01-28",26000,{"date":978,"open":895,"high":895,"low":848,"close":772,"change":448,"percent_change":104,"volume":979,"transactions":9,"vwap":772},"2026-01-27",16300,{"date":981,"open":885,"high":772,"low":868,"close":873,"change":332,"percent_change":332,"volume":982,"transactions":9,"vwap":873},"2026-01-26",18000,{"date":984,"open":873,"high":848,"low":868,"close":873,"change":985,"percent_change":207,"volume":986,"transactions":9,"vwap":873},"2026-01-23",-0.021,18800,{"date":988,"open":772,"high":911,"low":873,"close":989,"change":990,"percent_change":202,"volume":991,"transactions":9,"vwap":989},"2026-01-22",25.136,-0.004,25600,{"date":993,"open":885,"high":895,"low":868,"close":895,"change":683,"percent_change":559,"volume":994,"transactions":9,"vwap":895},"2026-01-21",23100,{"date":996,"open":997,"high":848,"low":786,"close":877,"change":207,"percent_change":628,"volume":998,"transactions":9,"vwap":877},"2026-01-20",25.106,18100,{"date":1000,"open":903,"high":903,"low":890,"close":1001,"change":332,"percent_change":332,"volume":979,"transactions":9,"vwap":1001},"2026-01-16",25.185,{"date":1003,"open":903,"high":903,"low":1001,"close":1001,"change":258,"percent_change":259,"volume":1004,"transactions":9,"vwap":1001},"2026-01-15",12600,{"date":1006,"open":903,"high":903,"low":903,"close":903,"change":492,"percent_change":184,"volume":1007,"transactions":9,"vwap":903},"2026-01-14",10100,{"date":1009,"open":961,"high":961,"low":911,"close":961,"change":492,"percent_change":184,"volume":855,"transactions":9,"vwap":961},"2026-01-13",{"date":1011,"open":890,"high":911,"low":890,"close":911,"change":332,"percent_change":332,"volume":1012,"transactions":9,"vwap":911},"2026-01-12",12900,{"date":1014,"open":911,"high":961,"low":911,"close":911,"change":19,"percent_change":20,"volume":1015,"transactions":9,"vwap":911},"2026-01-09",10700,{"date":1017,"open":911,"high":911,"low":912,"close":912,"change":332,"percent_change":332,"volume":689,"transactions":9,"vwap":912},"2026-01-08",{"date":1019,"open":903,"high":903,"low":1020,"close":912,"change":109,"percent_change":193,"volume":1021,"transactions":9,"vwap":912},"2026-01-07",25.173,32000,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1001,"change":19,"percent_change":20,"volume":1026,"transactions":9,"vwap":1001},"2026-01-06",25.172,25.189,1400,{"date":1028,"open":912,"high":961,"low":912,"close":911,"change":758,"percent_change":216,"volume":929,"transactions":9,"vwap":911},"2026-01-05",{"date":1030,"open":889,"high":1031,"low":880,"close":872,"change":258,"percent_change":259,"volume":1032,"transactions":9,"vwap":872},"2026-01-02",25.161,13400,{"date":1034,"open":889,"high":890,"low":872,"close":890,"change":812,"percent_change":492,"volume":939,"transactions":9,"vwap":890},"2025-12-31",{"date":1036,"open":889,"high":1037,"low":889,"close":1037,"change":1038,"percent_change":499,"volume":1039,"transactions":9,"vwap":1037},"2025-12-30",25.167,0.032,12200,{"date":1041,"open":895,"high":895,"low":881,"close":881,"change":448,"percent_change":104,"volume":659,"transactions":9,"vwap":881},"2025-12-29",{"date":1043,"open":772,"high":772,"low":848,"close":848,"change":19,"percent_change":20,"volume":1044,"transactions":9,"vwap":848},"2025-12-26",10300,{"date":1046,"open":848,"high":848,"low":873,"close":873,"change":492,"percent_change":184,"volume":689,"transactions":9,"vwap":873},"2025-12-24",{"date":1048,"open":885,"high":885,"low":877,"close":877,"change":475,"percent_change":202,"volume":1015,"transactions":9,"vwap":877},"2025-12-23",{"date":1050,"open":1051,"high":848,"low":885,"close":885,"change":250,"percent_change":251,"volume":1052,"transactions":9,"vwap":885},"2025-12-22",25.111,10600,{"date":1054,"open":901,"high":901,"low":903,"close":903,"change":19,"percent_change":20,"volume":1007,"transactions":9,"vwap":903},"2025-12-19",{"date":1056,"open":903,"high":903,"low":961,"close":1057,"change":448,"percent_change":104,"volume":1052,"transactions":9,"vwap":1057},"2025-12-18",25.195,{"date":1059,"open":891,"high":911,"low":891,"close":911,"change":109,"percent_change":193,"volume":1004,"transactions":9,"vwap":911},"2025-12-17",{"date":1061,"open":890,"high":961,"low":890,"close":961,"change":492,"percent_change":184,"volume":1015,"transactions":9,"vwap":961},"2025-12-16",{"date":1063,"open":891,"high":911,"low":891,"close":911,"change":758,"percent_change":216,"volume":1064,"transactions":9,"vwap":911},"2025-12-15",10900,{"date":1066,"open":889,"high":889,"low":872,"close":872,"change":475,"percent_change":202,"volume":689,"transactions":9,"vwap":872},"2025-12-12",{"date":1068,"open":889,"high":889,"low":889,"close":889,"change":332,"percent_change":332,"volume":929,"transactions":9,"vwap":889},"2025-12-11",{"date":1070,"open":848,"high":889,"low":873,"close":889,"change":184,"percent_change":185,"volume":1071,"transactions":9,"vwap":889},"2025-12-10",21200,{"date":1073,"open":895,"high":895,"low":848,"close":848,"change":109,"percent_change":193,"volume":1004,"transactions":9,"vwap":848},"2025-12-09",{"date":1075,"open":848,"high":772,"low":885,"close":772,"change":19,"percent_change":20,"volume":1076,"transactions":9,"vwap":772},"2025-12-08",12400,{"date":1078,"open":895,"high":895,"low":848,"close":1079,"change":109,"percent_change":193,"volume":1080,"transactions":9,"vwap":1079},"2025-12-05",25.125,14700,{"date":1082,"open":895,"high":895,"low":881,"close":881,"change":307,"percent_change":308,"volume":1083,"transactions":9,"vwap":881},"2025-12-04",16100,{"date":1085,"open":880,"high":889,"low":1086,"close":889,"change":758,"percent_change":216,"volume":1087,"transactions":9,"vwap":889},"2025-12-03",25.144,11200,{"date":1089,"open":848,"high":895,"low":848,"close":881,"change":20,"percent_change":340,"volume":1052,"transactions":9,"vwap":881},"2025-12-02",{"date":1091,"open":1092,"high":848,"low":873,"close":873,"change":19,"percent_change":20,"volume":1093,"transactions":9,"vwap":873},"2025-12-01",25.116,12700,{"date":1095,"open":848,"high":848,"low":885,"close":885,"change":109,"percent_change":193,"volume":1096,"transactions":9,"vwap":885},"2025-11-28",15700,{"date":1098,"open":885,"high":848,"low":885,"close":848,"change":424,"percent_change":425,"volume":1099,"transactions":9,"vwap":848},"2025-11-26",12500,{"date":1101,"open":778,"high":786,"low":1102,"close":786,"change":19,"percent_change":20,"volume":1052,"transactions":9,"vwap":786},"2025-11-25",25.075001,{"date":1104,"open":778,"high":1105,"low":781,"close":1105,"change":207,"percent_change":628,"volume":1106,"transactions":9,"vwap":1105},"2025-11-24",25.084999,11500,{"date":1108,"open":890,"high":890,"low":891,"close":891,"change":758,"percent_change":216,"volume":775,"transactions":9,"vwap":891},"2025-11-21",{"date":1110,"open":889,"high":889,"low":895,"close":895,"change":19,"percent_change":20,"volume":1111,"transactions":9,"vwap":895},"2025-11-20",12100,{"date":1113,"open":895,"high":880,"low":772,"close":881,"change":19,"percent_change":20,"volume":1114,"transactions":9,"vwap":881},"2025-11-19",14300,{"date":1116,"open":1117,"high":895,"low":772,"close":772,"change":19,"percent_change":20,"volume":1118,"transactions":9,"vwap":772},"2025-11-18",25.138,11900,{"date":1120,"open":1121,"high":772,"low":848,"close":1079,"change":332,"percent_change":332,"volume":1122,"transactions":9,"vwap":1079},"2025-11-17",25.122,29700,{"date":1124,"open":772,"high":772,"low":1079,"close":1079,"change":109,"percent_change":193,"volume":1125,"transactions":9,"vwap":1079},"2025-11-14",26200,{"date":1127,"open":772,"high":895,"low":772,"close":881,"change":109,"percent_change":193,"volume":1096,"transactions":9,"vwap":881},"2025-11-13",{"date":1129,"open":880,"high":889,"low":895,"close":1130,"change":258,"percent_change":259,"volume":1131,"transactions":9,"vwap":1130},"2025-11-12",25.145,91000,{"date":1133,"open":880,"high":889,"low":880,"close":889,"change":758,"percent_change":216,"volume":1134,"transactions":9,"vwap":889},"2025-11-11",67300,{"date":1136,"open":1137,"high":895,"low":772,"close":881,"change":332,"percent_change":332,"volume":1138,"transactions":9,"vwap":881},"2025-11-10",25.131,118300,{"date":1140,"open":772,"high":1141,"low":848,"close":881,"change":758,"percent_change":216,"volume":1142,"transactions":9,"vwap":881},"2025-11-07",25.137,103900,{"date":1144,"open":1092,"high":1145,"low":868,"close":885,"change":20,"percent_change":340,"volume":1146,"transactions":9,"vwap":885},"2025-11-06",25.118,101000,{"date":1148,"open":868,"high":885,"low":786,"close":786,"change":258,"percent_change":259,"volume":1149,"transactions":9,"vwap":786},"2025-11-05",100800,{"date":1151,"open":1152,"high":1152,"low":868,"close":877,"change":332,"percent_change":332,"volume":1153,"transactions":9,"vwap":877},"2025-11-04",25.117,100200,{"date":1155,"open":868,"high":1156,"low":868,"close":877,"change":1157,"percent_change":109,"volume":1158,"transactions":9,"vwap":877},"2025-11-03",25.109,-0.003,100400,{"date":1160,"open":868,"high":1079,"low":868,"close":1161,"change":1162,"percent_change":424,"volume":1163,"transactions":9,"vwap":1161},"2025-10-31",25.108,0.008,145300,{"date":1165,"open":786,"high":1166,"low":786,"close":868,"change":332,"percent_change":332,"volume":1167,"transactions":9,"vwap":868},"2025-10-30",25.102,100700,{"date":1169,"open":772,"high":895,"low":868,"close":868,"change":109,"percent_change":193,"volume":1170,"transactions":9,"vwap":868},"2025-10-29",100600,{"date":1172,"open":868,"high":885,"low":868,"close":885,"change":259,"percent_change":827,"volume":1153,"transactions":9,"vwap":885},"2025-10-28",{"date":1174,"open":885,"high":911,"low":786,"close":890,"change":104,"percent_change":1175,"volume":1176,"transactions":9,"vwap":890},"2025-10-27",0.24,104200,{"date":1178,"open":885,"high":885,"low":885,"close":885,"change":332,"percent_change":332,"volume":1179,"transactions":9,"vwap":885},"2025-10-24",100100,{"date":1181,"open":885,"high":885,"low":885,"close":885,"change":332,"percent_change":332,"volume":1182,"transactions":9,"vwap":885},"2025-10-23",100300,{"date":1184,"open":868,"high":1185,"low":868,"close":885,"change":109,"percent_change":193,"volume":1186,"transactions":9,"vwap":885},"2025-10-22",25.114,101400,{"date":1188,"open":885,"high":848,"low":885,"close":848,"change":19,"percent_change":20,"volume":1189,"transactions":9,"vwap":848},"2025-10-21",100000,{"date":1191,"open":868,"high":873,"low":868,"close":873,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":873},"2025-10-20",-0.095,-0.38,100500,{"date":1196,"open":961,"high":901,"low":961,"close":901,"change":492,"percent_change":184,"volume":1167,"transactions":9,"vwap":901},"2025-10-17",{"date":1198,"open":890,"high":922,"low":890,"close":903,"change":424,"percent_change":425,"volume":1199,"transactions":9,"vwap":903},"2025-10-16",102200,{"date":1201,"open":890,"high":890,"low":890,"close":890,"change":492,"percent_change":184,"volume":1189,"transactions":9,"vwap":890},"2025-10-15",{"date":1203,"open":895,"high":889,"low":895,"close":889,"change":448,"percent_change":104,"volume":1179,"transactions":9,"vwap":889},"2025-10-14",{"date":1205,"open":772,"high":1130,"low":772,"close":1130,"change":758,"percent_change":216,"volume":1189,"transactions":9,"vwap":1130},"2025-10-13",{"date":1207,"open":1079,"high":1079,"low":848,"close":848,"change":492,"percent_change":184,"volume":1179,"transactions":9,"vwap":848},"2025-10-10",{"date":1209,"open":885,"high":885,"low":885,"close":885,"change":455,"percent_change":456,"volume":1189,"transactions":9,"vwap":885},"2025-10-09",{"date":1211,"open":848,"high":880,"low":848,"close":1130,"change":20,"percent_change":340,"volume":1212,"transactions":9,"vwap":1130},"2025-10-08",101800,{"date":1214,"open":848,"high":1215,"low":848,"close":1079,"change":332,"percent_change":332,"volume":1167,"transactions":9,"vwap":1079},"2025-10-07",25.129,{"date":1217,"open":848,"high":1079,"low":848,"close":1079,"change":492,"percent_change":184,"volume":1189,"transactions":9,"vwap":1079},"2025-10-06",{"date":1219,"open":848,"high":848,"low":873,"close":873,"change":19,"percent_change":20,"volume":1170,"transactions":9,"vwap":873},"2025-10-03",{"date":1221,"open":868,"high":1185,"low":868,"close":885,"change":109,"percent_change":193,"volume":1194,"transactions":9,"vwap":885},"2025-10-02",{"date":1223,"open":885,"high":848,"low":868,"close":848,"change":184,"percent_change":185,"volume":1224,"transactions":9,"vwap":848},"2025-10-01",51400,{"date":1226,"open":786,"high":786,"low":778,"close":778,"change":448,"percent_change":104,"volume":1227,"transactions":9,"vwap":778},"2025-09-30",50300,{"date":1229,"open":781,"high":778,"low":1230,"close":1230,"change":424,"percent_change":425,"volume":1231,"transactions":9,"vwap":1230},"2025-09-29",25.065001,50400,{"date":1233,"open":632,"high":637,"low":754,"close":754,"change":332,"percent_change":332,"volume":1234,"transactions":9,"vwap":754},"2025-09-26",50600,{"date":1236,"open":632,"high":632,"low":708,"close":754,"change":202,"percent_change":207,"volume":1237,"transactions":9,"vwap":754},"2025-09-25",50500,{"date":1239,"open":713,"high":713,"low":1240,"close":1240,"change":475,"percent_change":202,"volume":1241,"transactions":9,"vwap":1240},"2025-09-24",25.055,50100,{"date":1243,"open":1244,"high":781,"low":637,"close":713,"change":332,"percent_change":332,"volume":1245,"transactions":9,"vwap":713},"2025-09-23",25.063,52600,{"date":1247,"open":781,"high":781,"low":713,"close":713,"change":233,"percent_change":1248,"volume":1249,"transactions":9,"vwap":713},"2025-09-22",-0.48,52900,{"date":1251,"open":890,"high":961,"low":889,"close":911,"change":758,"percent_change":216,"volume":1252,"transactions":9,"vwap":911},"2025-09-19",56000,{"date":1254,"open":1130,"high":872,"low":1130,"close":872,"change":109,"percent_change":193,"volume":1255,"transactions":9,"vwap":872},"2025-09-18",50200,{"date":1257,"open":911,"high":911,"low":891,"close":891,"change":332,"percent_change":332,"volume":638,"transactions":9,"vwap":891},"2025-09-17",{"date":1259,"open":911,"high":911,"low":891,"close":891,"change":492,"percent_change":184,"volume":614,"transactions":9,"vwap":891},"2025-09-16",{"date":1261,"open":890,"high":890,"low":872,"close":872,"change":20,"percent_change":340,"volume":622,"transactions":9,"vwap":872},"2025-09-15",{"date":1263,"open":772,"high":880,"low":772,"close":881,"change":332,"percent_change":332,"volume":714,"transactions":9,"vwap":881},"2025-09-12",{"date":1265,"open":880,"high":880,"low":881,"close":881,"change":19,"percent_change":20,"volume":714,"transactions":9,"vwap":881},"2025-09-11",{"date":1267,"open":895,"high":895,"low":772,"close":772,"change":19,"percent_change":20,"volume":748,"transactions":9,"vwap":772},"2025-09-10",{"date":1269,"open":1079,"high":895,"low":1079,"close":1079,"change":109,"percent_change":193,"volume":748,"transactions":9,"vwap":1079},"2025-09-09",{"date":1271,"open":881,"high":880,"low":881,"close":881,"change":758,"percent_change":216,"volume":797,"transactions":9,"vwap":881},"2025-09-08",{"date":1273,"open":868,"high":848,"low":868,"close":885,"change":492,"percent_change":184,"volume":722,"transactions":9,"vwap":885},"2025-09-05",{"date":1275,"open":778,"high":1079,"low":713,"close":868,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":868},"2025-09-04",0.055,0.22,19900,{"date":1280,"open":637,"high":713,"low":627,"close":725,"change":20,"percent_change":340,"volume":591,"transactions":9,"vwap":725},"2025-09-03",{"date":1282,"open":1283,"high":627,"low":642,"close":708,"change":109,"percent_change":193,"volume":1026,"transactions":9,"vwap":708},"2025-09-02",25.025999,{"date":1285,"open":632,"high":632,"low":627,"close":754,"change":492,"percent_change":184,"volume":1286,"transactions":9,"vwap":754},"2025-08-29",4700,{"date":1288,"open":627,"high":627,"low":708,"close":708,"change":332,"percent_change":332,"volume":1289,"transactions":9,"vwap":708},"2025-08-28",9900,{"date":1291,"open":633,"high":627,"low":633,"close":708,"change":492,"percent_change":184,"volume":1292,"transactions":9,"vwap":708},"2025-08-27",4100,{"date":1294,"open":633,"high":627,"low":62,"close":741,"change":492,"percent_change":184,"volume":745,"transactions":9,"vwap":741},"2025-08-26",{"date":1296,"open":642,"high":642,"low":1297,"close":734,"change":492,"percent_change":184,"volume":809,"transactions":9,"vwap":734},"2025-08-25",24.999,{"date":1299,"open":410,"high":62,"low":410,"close":1300,"change":773,"percent_change":774,"volume":1301,"transactions":9,"vwap":1300},"2025-08-22",24.995,6600,{"date":1303,"open":431,"high":431,"low":564,"close":564,"change":202,"percent_change":207,"volume":797,"transactions":9,"vwap":564},"2025-08-21",{"date":1305,"open":1306,"high":410,"low":431,"close":583,"change":332,"percent_change":332,"volume":1307,"transactions":9,"vwap":583},"2025-08-20",24.961,7900,{"date":1309,"open":410,"high":410,"low":583,"close":583,"change":332,"percent_change":332,"volume":1310,"transactions":9,"vwap":583},"2025-08-19",13600,{"date":1312,"open":431,"high":423,"low":431,"close":583,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":583},"2025-08-18",-0.135,-0.54,3500,{"date":1317,"open":778,"high":868,"low":778,"close":868,"change":758,"percent_change":216,"volume":1318,"transactions":9,"vwap":868},"2025-08-15",54700,{"date":1320,"open":778,"high":786,"low":1102,"close":1102,"change":109,"percent_change":193,"volume":751,"transactions":9,"vwap":1102},"2025-08-14",{"date":1322,"open":868,"high":868,"low":1105,"close":1105,"change":20,"percent_change":340,"volume":588,"transactions":9,"vwap":1105},"2025-08-13",{"date":1324,"open":713,"high":781,"low":637,"close":1230,"change":20,"percent_change":340,"volume":882,"transactions":9,"vwap":1230},"2025-08-12",{"date":1326,"open":632,"high":792,"low":632,"close":725,"change":492,"percent_change":184,"volume":852,"transactions":9,"vwap":725},"2025-08-11",{"date":1328,"open":754,"high":637,"low":627,"close":754,"change":332,"percent_change":332,"volume":1329,"transactions":9,"vwap":754},"2025-08-08",4600,{"date":1331,"open":713,"high":713,"low":633,"close":754,"change":332,"percent_change":332,"volume":1332,"transactions":9,"vwap":754},"2025-08-07",6400,{"date":1334,"open":627,"high":632,"low":627,"close":754,"change":19,"percent_change":20,"volume":735,"transactions":9,"vwap":754},"2025-08-06",{"date":1336,"open":632,"high":632,"low":627,"close":627,"change":475,"percent_change":202,"volume":1337,"transactions":9,"vwap":627},"2025-08-05",2400,{"date":1339,"open":1340,"high":632,"low":627,"close":754,"change":424,"percent_change":425,"volume":1341,"transactions":9,"vwap":754},"2025-08-04",25.037001,4800,{"date":1343,"open":410,"high":734,"low":410,"close":734,"change":340,"percent_change":139,"volume":769,"transactions":9,"vwap":734},"2025-08-01",{"date":1345,"open":442,"high":431,"low":1346,"close":1346,"change":332,"percent_change":332,"volume":1347,"transactions":9,"vwap":1346},"2025-07-31",24.925,4900,{"date":1349,"open":431,"high":431,"low":1346,"close":1346,"change":109,"percent_change":193,"volume":735,"transactions":9,"vwap":1346},"2025-07-30",{"date":1351,"open":442,"high":431,"low":692,"close":692,"change":19,"percent_change":20,"volume":836,"transactions":9,"vwap":692},"2025-07-29",{"date":1353,"open":447,"high":442,"low":447,"close":447,"change":448,"percent_change":104,"volume":892,"transactions":9,"vwap":447},"2025-07-28",{"date":1355,"open":541,"high":453,"low":541,"close":454,"change":492,"percent_change":184,"volume":1356,"transactions":9,"vwap":454},"2025-07-25",2800,{"date":1358,"open":541,"high":541,"low":1359,"close":1359,"change":202,"percent_change":207,"volume":1360,"transactions":9,"vwap":1359},"2025-07-24",24.905,3100,{"date":1362,"open":447,"high":442,"low":1346,"close":1346,"change":332,"percent_change":332,"volume":1363,"transactions":9,"vwap":1346},"2025-07-23",3400,{"date":1365,"open":447,"high":442,"low":1346,"close":1346,"change":332,"percent_change":332,"volume":588,"transactions":9,"vwap":1346},"2025-07-22",{"date":1367,"open":447,"high":447,"low":1346,"close":1346,"change":207,"percent_change":628,"volume":580,"transactions":9,"vwap":1346},"2025-07-21",{"date":1369,"open":642,"high":642,"low":734,"close":734,"change":20,"percent_change":340,"volume":595,"transactions":9,"vwap":734},"2025-07-18",{"date":1371,"open":62,"high":62,"low":387,"close":594,"change":332,"percent_change":332,"volume":591,"transactions":9,"vwap":594},"2025-07-17",{"date":1373,"open":387,"high":594,"low":387,"close":594,"change":20,"percent_change":340,"volume":797,"transactions":9,"vwap":594},"2025-07-16",{"date":1375,"open":387,"high":387,"low":583,"close":583,"change":109,"percent_change":193,"volume":892,"transactions":9,"vwap":583},"2025-07-15",{"date":1377,"open":423,"high":410,"low":411,"close":411,"change":448,"percent_change":104,"volume":932,"transactions":9,"vwap":411},"2025-07-14",{"date":1379,"open":431,"high":387,"low":313,"close":386,"change":475,"percent_change":202,"volume":1087,"transactions":9,"vwap":386},"2025-07-11",{"date":1381,"open":423,"high":423,"low":583,"close":583,"change":332,"percent_change":332,"volume":892,"transactions":9,"vwap":583},"2025-07-10",{"date":1383,"open":423,"high":423,"low":583,"close":583,"change":448,"percent_change":104,"volume":1384,"transactions":9,"vwap":583},"2025-07-09",8400,{"date":1386,"open":387,"high":387,"low":431,"close":431,"change":258,"percent_change":259,"volume":845,"transactions":9,"vwap":431},"2025-07-08",{"date":1388,"open":397,"high":397,"low":583,"close":583,"change":332,"percent_change":332,"volume":584,"transactions":9,"vwap":583},"2025-07-07",{"date":1390,"open":442,"high":583,"low":442,"close":583,"change":109,"percent_change":193,"volume":580,"transactions":9,"vwap":583},"2025-07-03",{"date":1392,"open":1393,"high":411,"low":1393,"close":411,"change":332,"percent_change":332,"volume":1337,"transactions":9,"vwap":411},"2025-07-02",24.973,{"date":1395,"open":423,"high":423,"low":411,"close":411,"change":109,"percent_change":193,"volume":614,"transactions":9,"vwap":411},"2025-07-01",{"date":1397,"open":410,"high":410,"low":594,"close":594,"change":20,"percent_change":340,"volume":580,"transactions":9,"vwap":594},"2025-06-30",{"date":1399,"open":583,"high":583,"low":583,"close":583,"change":332,"percent_change":332,"volume":584,"transactions":9,"vwap":583},"2025-06-27",{"date":1401,"open":423,"high":423,"low":583,"close":583,"change":424,"percent_change":425,"volume":614,"transactions":9,"vwap":583},"2025-06-26",{"date":1403,"open":692,"high":692,"low":692,"close":692,"change":332,"percent_change":332,"volume":584,"transactions":9,"vwap":692},"2025-06-25",{"date":1405,"open":447,"high":692,"low":447,"close":692,"change":20,"percent_change":340,"volume":622,"transactions":9,"vwap":692},"2025-06-24",{"date":1407,"open":453,"high":453,"low":454,"close":454,"change":668,"percent_change":1408,"volume":1026,"transactions":9,"vwap":454},"2025-06-23",-0.28,{"date":1410,"open":594,"high":594,"low":594,"close":594,"change":424,"percent_change":425,"volume":584,"transactions":9,"vwap":594},"2025-06-20",{"date":1412,"open":682,"high":682,"low":682,"close":682,"change":19,"percent_change":20,"volume":584,"transactions":9,"vwap":682},"2025-06-18",{"date":1414,"open":431,"high":431,"low":431,"close":431,"change":109,"percent_change":193,"volume":584,"transactions":9,"vwap":431},"2025-06-17",{"date":1416,"open":386,"high":386,"low":386,"close":386,"change":683,"percent_change":559,"volume":580,"transactions":9,"vwap":386},"2025-06-16",{"date":1418,"open":1346,"high":1346,"low":1346,"close":1346,"change":202,"percent_change":207,"volume":580,"transactions":9,"vwap":1346},"2025-06-13",{"date":1420,"open":386,"high":386,"low":564,"close":564,"change":492,"percent_change":184,"volume":580,"transactions":9,"vwap":564},"2025-06-12",{"date":1422,"open":431,"high":431,"low":541,"close":692,"change":448,"percent_change":104,"volume":738,"transactions":9,"vwap":692},"2025-06-11",{"date":1424,"open":453,"high":453,"low":1425,"close":453,"change":448,"percent_change":104,"volume":748,"transactions":9,"vwap":453},"2025-06-10",24.919,{"date":1427,"open":541,"high":541,"low":1359,"close":1359,"change":424,"percent_change":425,"volume":769,"transactions":9,"vwap":1359},"2025-06-09",{"date":1429,"open":491,"high":491,"low":491,"close":491,"change":587,"percent_change":233,"volume":584,"transactions":9,"vwap":491},"2025-06-06",{"date":1431,"open":444,"high":444,"low":1359,"close":1359,"change":587,"percent_change":233,"volume":580,"transactions":9,"vwap":1359},"2025-06-05",{"date":1433,"open":819,"high":431,"low":819,"close":692,"change":424,"percent_change":425,"volume":967,"transactions":9,"vwap":692},"2025-06-04",{"date":1435,"open":541,"high":541,"low":1359,"close":1359,"change":1436,"percent_change":340,"volume":729,"transactions":9,"vwap":1359},"2025-06-03",0.021,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":-6,"volume":580,"transactions":9,"vwap":1439},"2025-06-02",24.884,-0.001,{"date":1442,"open":356,"high":356,"low":314,"close":314,"change":20,"percent_change":340,"volume":892,"transactions":9,"vwap":314},"2025-05-30",{"date":1444,"open":313,"high":313,"low":319,"close":319,"change":758,"percent_change":216,"volume":828,"transactions":9,"vwap":319},"2025-05-29",{"date":1446,"open":823,"high":823,"low":338,"close":338,"change":332,"percent_change":332,"volume":595,"transactions":9,"vwap":338},"2025-05-28",{"date":1448,"open":345,"high":337,"low":266,"close":338,"change":424,"percent_change":425,"volume":845,"transactions":9,"vwap":338},"2025-05-27",{"date":1450,"open":345,"high":345,"low":297,"close":297,"change":109,"percent_change":193,"volume":1329,"transactions":9,"vwap":297},"2025-05-23",{"date":1452,"open":345,"high":345,"low":1453,"close":1453,"change":492,"percent_change":184,"volume":722,"transactions":9,"vwap":1453},"2025-05-22",24.82,{"date":1455,"open":345,"high":345,"low":297,"close":297,"change":307,"percent_change":308,"volume":591,"transactions":9,"vwap":297},"2025-05-21",{"date":1457,"open":1458,"high":338,"low":1458,"close":1459,"change":492,"percent_change":184,"volume":898,"transactions":9,"vwap":1459},"2025-05-20",24.817,24.835,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1192,"percent_change":1193,"volume":595,"transactions":9,"vwap":1463},"2025-05-19",24.819,24.825,{"date":1465,"open":447,"high":447,"low":453,"close":453,"change":455,"percent_change":456,"volume":1026,"transactions":9,"vwap":453},"2025-05-16",{"date":1467,"open":541,"high":62,"low":541,"close":682,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":682},"2025-05-15",0.075,0.3,16800,{"date":1472,"open":833,"high":474,"low":833,"close":833,"change":109,"percent_change":193,"volume":1080,"transactions":9,"vwap":833},"2025-05-14",{"date":1474,"open":541,"high":541,"low":356,"close":356,"change":475,"percent_change":202,"volume":852,"transactions":9,"vwap":356},"2025-05-13",{"date":1476,"open":356,"high":541,"low":356,"close":480,"change":475,"percent_change":202,"volume":1360,"transactions":9,"vwap":480},"2025-05-12",{"date":1478,"open":62,"high":62,"low":474,"close":474,"change":448,"percent_change":104,"volume":738,"transactions":9,"vwap":474},"2025-05-09",{"date":1480,"open":474,"high":541,"low":314,"close":314,"change":193,"percent_change":224,"volume":745,"transactions":9,"vwap":314},"2025-05-08",{"date":1482,"open":1483,"high":447,"low":1346,"close":1346,"change":492,"percent_change":184,"volume":588,"transactions":9,"vwap":1346},"2025-05-07",24.926,{"date":1485,"open":453,"high":453,"low":454,"close":454,"change":492,"percent_change":184,"volume":171,"transactions":9,"vwap":454},"2025-05-06",{"date":1487,"open":410,"high":410,"low":1359,"close":1359,"change":109,"percent_change":193,"volume":1488,"transactions":9,"vwap":1359},"2025-05-05",5100,{"date":1490,"open":447,"high":447,"low":454,"close":454,"change":202,"percent_change":207,"volume":622,"transactions":9,"vwap":454},"2025-05-02",{"date":1492,"open":692,"high":692,"low":692,"close":692,"change":587,"percent_change":233,"volume":584,"transactions":9,"vwap":692},"2025-05-01",{"date":1494,"open":583,"high":583,"low":583,"close":583,"change":20,"percent_change":340,"volume":332,"transactions":9,"vwap":583},"2025-04-30",{"date":1496,"open":564,"high":564,"low":564,"close":564,"change":492,"percent_change":184,"volume":332,"transactions":9,"vwap":564},"2025-04-29",{"date":1498,"open":692,"high":692,"low":692,"close":692,"change":683,"percent_change":559,"volume":584,"transactions":9,"vwap":692},"2025-04-28",{"date":1500,"open":356,"high":474,"low":356,"close":474,"change":683,"percent_change":559,"volume":714,"transactions":9,"vwap":474},"2025-04-25",{"date":1502,"open":319,"high":319,"low":319,"close":319,"change":184,"percent_change":185,"volume":584,"transactions":9,"vwap":319},"2025-04-24",{"date":1504,"open":1463,"high":1463,"low":1463,"close":1463,"change":721,"percent_change":492,"volume":584,"transactions":9,"vwap":1463},"2025-04-23",{"date":176,"open":1453,"high":516,"low":1453,"close":516,"change":812,"percent_change":492,"volume":584,"transactions":9,"vwap":516}]