[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCLO":3,"homepage-market-summary":29,"stock-historical-NCLO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NCLO","2026-10-05",{"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},"Nuveen AA-BBB CLO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7283,1.4292,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},24.95,25,25.02,24.94,-0.05,-0.2,9996.5615,25.36,24.224,42693.54998401195,63.9,454,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":37,"latest_close":17,"start_date":178,"end_date":5},47007,17157581.045987,"2025-04-23",[180,183,192,200,209,215,224,231,242,248,257,262,269,277,286,292,300,307,314,321,327,333,337,346,354,361,366,371,378,385,394,401,407,417,423,430,438,446,452,461,468,474,481,488,496,503,511,519,527,535,539,544,551,556,563,570,576,584,592,598,607,611,615,619,626,631,636,641,645,649,655,661,664,667,671,676,680,683,687,690,693,697,700,705,710,713,718,722,726,731,737,740,744,748,751,754,757,759,763,767,772,774,778,781,785,790,794,798,803,806,810,815,819,822,826,829,832,836,841,845,849,852,855,859,863,868,877,880,885,891,895,900,904,907,910,915,919,922,927,932,937,943,949,953,957,964,971,977,983,991,996,1000,1004,1009,1012,1017,1023,1027,1030,1033,1037,1042,1046,1049,1053,1055,1058,1062,1067,1070,1074,1078,1081,1084,1088,1090,1092,1095,1098,1101,1104,1107,1110,1113,1116,1120,1123,1128,1131,1135,1140,1143,1147,1151,1154,1156,1159,1162,1165,1169,1173,1176,1179,1182,1186,1189,1192,1195,1198,1202,1207,1211,1216,1221,1226,1231,1236,1241,1244,1248,1251,1253,1257,1259,1261,1264,1269,1273,1276,1278,1282,1284,1287,1291,1296,1301,1304,1308,1312,1315,1318,1323,1325,1328,1333,1339,1344,1347,1349,1353,1356,1359,1362,1365,1368,1371,1374,1379,1385,1387,1390,1393,1396,1398,1402,1405,1407,1410,1412,1415,1420,1422,1424,1428,1431,1436,1438,1442,1446,1448,1452,1455,1458,1461,1465,1468,1470,1472,1475,1481,1484,1487,1491,1494,1497,1500,1503,1507,1510,1513,1515,1517,1520,1523,1526,1529,1532,1535,1537,1539,1543,1547,1550,1553,1556,1560,1562,1566,1569,1572,1577,1580,1583,1585,1588,1592,1598,1601,1604,1607,1610,1613,1616,1620,1626,1629,1631,1634,1639,1643,1647,1650,1653,1657,1661,1664,1667,1672,1675,1679,1683,1686,1691,1695,1698,1702,1707,1711,1717,1721,1726,1729,1733,1735,1739],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},105,24.977,{"date":184,"open":185,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",25.04,24.89,-0.01,-0.04,43779.3115,242,24.9588,{"date":193,"open":194,"high":195,"low":20,"close":195,"change":188,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",24.96,25.01,-0.16,34435.5355,183,24.9624,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":188,"percent_change":196,"volume":206,"transactions":207,"vwap":208},"2026-09-30",25.12,25.1399,25.03,25.05,37136.6563,229,25.07,{"date":210,"open":211,"high":202,"low":204,"close":211,"change":188,"percent_change":196,"volume":212,"transactions":213,"vwap":214},"2026-09-29",25.09,447507.3639,238,25.0627,{"date":216,"open":217,"high":217,"low":208,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",25.14,25.13,0.04,0.16,48902.664086,300,25.1006,{"date":225,"open":208,"high":226,"low":208,"close":211,"change":227,"percent_change":219,"volume":228,"transactions":229,"vwap":230},"2026-09-25",25.1395,0.01,34988.935099,215,25.108,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",25.1,25.16,25.06,25.08,0.03,0.12,72915.307,187,25.1332,{"date":243,"open":208,"high":244,"low":205,"close":205,"change":245,"percent_change":140,"volume":246,"transactions":207,"vwap":247},"2026-09-23",25.11,-0.085,41465.655229,25.0809,{"date":249,"open":244,"high":250,"low":236,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",25.15,25.135,0.025,0.1,55034.4934,131,25.117,{"date":258,"open":202,"high":203,"low":211,"close":244,"change":237,"percent_change":238,"volume":259,"transactions":260,"vwap":261},"2026-09-21",85211.2208,202,25.114,{"date":263,"open":236,"high":211,"low":185,"close":236,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",-0.07,-0.28,270475.544249,240,25.0444,{"date":270,"open":236,"high":250,"low":271,"close":250,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",25.0701,0.0915,0.37,202337.50354,129,25.0893,{"date":278,"open":218,"high":218,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",25.055,25.0585,-0.0215,-0.09,8879.5045,83,25.0771,{"date":287,"open":250,"high":234,"low":288,"close":236,"change":188,"percent_change":196,"volume":289,"transactions":290,"vwap":291},"2026-09-15",25.0458,46441.7882,259,25.0841,{"date":293,"open":294,"high":202,"low":294,"close":202,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",25.0469,-0.02,-0.08,8796.739945,134,25.0808,{"date":301,"open":218,"high":250,"low":211,"close":217,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-11",0.095,0.38,33926.427168,135,25.121,{"date":308,"open":18,"high":235,"low":18,"close":309,"change":310,"percent_change":237,"volume":311,"transactions":312,"vwap":313},"2026-09-10",25.045,0.0075,20847.237168,97,25.0368,{"date":315,"open":204,"high":316,"low":204,"close":317,"change":310,"percent_change":237,"volume":318,"transactions":319,"vwap":320},"2026-09-09",25.0441,25.0375,7555.7915,77,25.0303,{"date":322,"open":204,"high":235,"low":18,"close":204,"change":296,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",-0.32,64057.86678,146,25.0507,{"date":328,"open":233,"high":244,"low":185,"close":244,"change":329,"percent_change":330,"volume":331,"transactions":267,"vwap":332},"2026-09-04",0.08,0.32,47714.0499,25.0686,{"date":334,"open":205,"high":205,"low":195,"close":204,"change":187,"percent_change":188,"volume":335,"transactions":284,"vwap":336},"2026-09-03",8020.2749,25.0326,{"date":338,"open":19,"high":339,"low":340,"close":185,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-02",25.0763,24.97,0.018,0.07,19388.4339,162,25.0298,{"date":347,"open":18,"high":185,"low":348,"close":349,"change":350,"percent_change":86,"volume":351,"transactions":352,"vwap":353},"2026-09-01",24.995,25.022,-0.0613,39405.2749,70,25.0342,{"date":355,"open":244,"high":202,"low":235,"close":356,"change":357,"percent_change":227,"volume":358,"transactions":359,"vwap":360},"2026-08-31",25.0833,0.0033,13397.235044,85,25.0895,{"date":362,"open":202,"high":363,"low":235,"close":236,"change":295,"percent_change":296,"volume":364,"transactions":365,"vwap":299},"2026-08-28",25.1535,19061.782467,133,{"date":367,"open":233,"high":217,"low":205,"close":233,"change":187,"percent_change":188,"volume":368,"transactions":369,"vwap":370},"2026-08-27",14985.1364,58,25.0762,{"date":372,"open":373,"high":202,"low":374,"close":244,"change":375,"percent_change":166,"volume":376,"transactions":181,"vwap":377},"2026-08-26",25.0443,25.041,0.0492,12027.2749,25.0742,{"date":379,"open":205,"high":211,"low":204,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":275,"vwap":384},"2026-08-25",25.0608,-0.1072,-0.43,19853.2749,25.0704,{"date":386,"open":218,"high":387,"low":186,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-24",25.198,25.168,0.107,0.43,77406.16314,272,25.0615,{"date":395,"open":19,"high":396,"low":195,"close":397,"change":398,"percent_change":238,"volume":399,"transactions":284,"vwap":400},"2026-08-21",25.0906,25.061,0.031,9040.8765,25.0415,{"date":402,"open":340,"high":235,"low":340,"close":204,"change":403,"percent_change":295,"volume":404,"transactions":405,"vwap":406},"2026-08-20",-0.005,4079.295576,71,25.0315,{"date":408,"open":409,"high":235,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",25.025,25.005,25.035,0.005,0.02,20946.5879,140,25.0267,{"date":418,"open":419,"high":185,"low":17,"close":204,"change":237,"percent_change":238,"volume":420,"transactions":421,"vwap":422},"2026-08-18",24.99,13721.4969,94,25.0001,{"date":424,"open":425,"high":425,"low":426,"close":18,"change":227,"percent_change":219,"volume":427,"transactions":428,"vwap":429},"2026-08-17",25.0617,24.9603,15985.276788,114,25.0166,{"date":431,"open":202,"high":202,"low":432,"close":419,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-14",24.92,-0.0903,-0.36,72845.471488,463,24.9876,{"date":439,"open":18,"high":440,"low":18,"close":441,"change":442,"percent_change":238,"volume":443,"transactions":444,"vwap":445},"2026-08-13",25.0999,25.0803,0.0303,11091.2429,145,25.0764,{"date":447,"open":233,"high":233,"low":204,"close":205,"change":448,"percent_change":329,"volume":449,"transactions":450,"vwap":451},"2026-08-12",0.0205,14125.579852,103,25.054,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":219,"volume":458,"transactions":459,"vwap":460},"2026-08-11",25.075,25.015,25.0295,0.0089,27688.65399,195,25.0291,{"date":462,"open":19,"high":204,"low":18,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":463},"2026-08-10",25.0206,0.0156,0.06,9588.564546,125,{"date":469,"open":195,"high":19,"low":18,"close":410,"change":470,"percent_change":295,"volume":471,"transactions":472,"vwap":473},"2026-08-07",-0.0049,19203.420045,156,25.0129,{"date":475,"open":18,"high":19,"low":18,"close":476,"change":477,"percent_change":413,"volume":478,"transactions":479,"vwap":480},"2026-08-06",25.0099,0.0049,29429.553191,136,25.0074,{"date":482,"open":410,"high":455,"low":18,"close":410,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",-0.075,-0.3,13670.8064,124,25.0052,{"date":489,"open":490,"high":236,"low":491,"close":236,"change":465,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-04",24.98,24.975,0.24,34128.846,247,25.0198,{"date":497,"open":498,"high":499,"low":498,"close":19,"change":245,"percent_change":140,"volume":500,"transactions":501,"vwap":502},"2026-08-03",24.955,25.0699,25147.897587,166,25.0081,{"date":504,"open":505,"high":505,"low":204,"close":506,"change":507,"percent_change":51,"volume":508,"transactions":509,"vwap":510},"2026-07-31",25.26,25.105,0.045,16644.448258,149,25.0823,{"date":512,"open":208,"high":513,"low":205,"close":235,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",25.0732,-0.0258,-0.1,13975.4921,108,25.0624,{"date":520,"open":521,"high":202,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":325,"vwap":526},"2026-07-29",24.81,25.0858,0.0583,0.23,25419.4921,25.0664,{"date":528,"open":340,"high":205,"low":529,"close":530,"change":531,"percent_change":21,"volume":532,"transactions":533,"vwap":534},"2026-07-28",24.9676,25.0275,-0.0125,7565.2285,50,25.0222,{"date":536,"open":411,"high":205,"low":19,"close":185,"change":413,"percent_change":329,"volume":537,"transactions":538,"vwap":185},"2026-07-27",26962.4921,109,{"date":540,"open":204,"high":499,"low":195,"close":19,"change":227,"percent_change":219,"volume":541,"transactions":542,"vwap":543},"2026-07-24",86075.8521,169,25.0517,{"date":545,"open":546,"high":205,"low":546,"close":195,"change":547,"percent_change":86,"volume":548,"transactions":549,"vwap":550},"2026-07-23",24.9,-0.06,22092.9261,161,25.0114,{"date":552,"open":409,"high":553,"low":19,"close":208,"change":252,"percent_change":253,"volume":554,"transactions":555,"vwap":380},"2026-07-22",25.155,63647.157173,405,{"date":557,"open":558,"high":24,"low":559,"close":309,"change":227,"percent_change":219,"volume":560,"transactions":561,"vwap":562},"2026-07-21",25.0715,25.0449,280701.910062,1246,25.1468,{"date":564,"open":236,"high":236,"low":18,"close":411,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-20",0.035,0.14,14496.309553,89,25.0243,{"date":571,"open":194,"high":195,"low":194,"close":18,"change":572,"percent_change":573,"volume":574,"transactions":450,"vwap":575},"2026-07-17",0.0321,0.13,13698.03642,24.9913,{"date":577,"open":340,"high":195,"low":20,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-16",24.9679,-0.0265,-0.11,10287.736177,47,24.9961,{"date":585,"open":490,"high":19,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":255,"vwap":591},"2026-07-15",24.9799,24.9944,0.0544,0.22,20558.080885,25.0026,{"date":593,"open":204,"high":204,"low":20,"close":20,"change":594,"percent_change":515,"volume":595,"transactions":596,"vwap":597},"2026-07-14",-0.025,51007.736168,159,25.0046,{"date":599,"open":600,"high":476,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-13",24.9201,24.965,-0.03,-0.12,17403.570813,82,24.9803,{"date":608,"open":419,"high":609,"low":17,"close":348,"change":187,"percent_change":188,"volume":610,"transactions":9,"vwap":348},"2026-07-10",25.040001,18400,{"date":612,"open":419,"high":195,"low":17,"close":613,"change":594,"percent_change":515,"volume":614,"transactions":9,"vwap":613},"2026-07-09",25.0049992,19700,{"date":616,"open":17,"high":617,"low":432,"close":617,"change":302,"percent_change":303,"volume":618,"transactions":9,"vwap":617},"2026-07-08",25.030001,16100,{"date":620,"open":609,"high":609,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-07",24.74,24.935,-0.045,-0.18,38900,{"date":627,"open":490,"high":18,"low":546,"close":490,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":490},"2026-07-06",0.013,0.05,21100,{"date":632,"open":340,"high":18,"low":17,"close":633,"change":634,"percent_change":187,"volume":635,"transactions":9,"vwap":633},"2026-07-02",24.967,-0.003,10700,{"date":637,"open":17,"high":490,"low":638,"close":340,"change":580,"percent_change":639,"volume":640,"transactions":9,"vwap":340},"2026-07-01",24.88,-0.44,28800,{"date":642,"open":643,"high":233,"low":19,"close":236,"change":227,"percent_change":219,"volume":644,"transactions":9,"vwap":236},"2026-06-30",25.059999,31300,{"date":646,"open":647,"high":211,"low":411,"close":208,"change":413,"percent_change":329,"volume":648,"transactions":9,"vwap":208},"2026-06-29",25.065001,68100,{"date":650,"open":233,"high":233,"low":18,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-26",25.049999,-0.26,-1.03,25300,{"date":656,"open":651,"high":657,"low":651,"close":658,"change":659,"percent_change":173,"volume":660,"transactions":9,"vwap":658},"2026-06-25",25.334,25.31,0.25,26500,{"date":662,"open":609,"high":208,"low":195,"close":643,"change":237,"percent_change":238,"volume":663,"transactions":9,"vwap":643},"2026-06-24",15100,{"date":665,"open":236,"high":236,"low":19,"close":617,"change":227,"percent_change":219,"volume":666,"transactions":9,"vwap":617},"2026-06-23",17500,{"date":668,"open":18,"high":208,"low":18,"close":19,"change":669,"percent_change":282,"volume":670,"transactions":9,"vwap":19},"2026-06-22",-0.022,13300,{"date":672,"open":609,"high":651,"low":18,"close":673,"change":674,"percent_change":342,"volume":675,"transactions":9,"vwap":673},"2026-06-18",25.042,0.017,8900,{"date":677,"open":409,"high":651,"low":678,"close":409,"change":412,"percent_change":413,"volume":679,"transactions":9,"vwap":409},"2026-06-17",25.014999,8800,{"date":681,"open":211,"high":211,"low":340,"close":19,"change":674,"percent_change":342,"volume":682,"transactions":9,"vwap":19},"2026-06-16",16700,{"date":684,"open":236,"high":236,"low":685,"close":685,"change":628,"percent_change":629,"volume":686,"transactions":9,"vwap":685},"2026-06-15",25.0030003,184000,{"date":688,"open":609,"high":208,"low":419,"close":419,"change":547,"percent_change":86,"volume":689,"transactions":9,"vwap":419},"2026-06-12",19100,{"date":691,"open":18,"high":208,"low":419,"close":651,"change":629,"percent_change":166,"volume":692,"transactions":9,"vwap":651},"2026-06-11",169000,{"date":694,"open":195,"high":411,"low":419,"close":18,"change":695,"percent_change":695,"volume":696,"transactions":9,"vwap":18},"2026-06-10",0,7100,{"date":698,"open":340,"high":651,"low":340,"close":18,"change":188,"percent_change":196,"volume":699,"transactions":9,"vwap":18},"2026-06-09",293400,{"date":701,"open":195,"high":651,"low":340,"close":609,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":609},"2026-06-08",0.064,0.26,14100,{"date":706,"open":490,"high":490,"low":340,"close":707,"change":708,"percent_change":515,"volume":709,"transactions":9,"vwap":707},"2026-06-05",24.976,-0.024,206400,{"date":711,"open":490,"high":195,"low":490,"close":18,"change":227,"percent_change":219,"volume":712,"transactions":9,"vwap":18},"2026-06-04",68300,{"date":714,"open":715,"high":715,"low":716,"close":419,"change":188,"percent_change":196,"volume":717,"transactions":9,"vwap":419},"2026-06-03",25.21,24.966,108300,{"date":719,"open":720,"high":643,"low":720,"close":617,"change":465,"percent_change":492,"volume":721,"transactions":9,"vwap":617},"2026-06-02",24.87,29700,{"date":723,"open":20,"high":724,"low":20,"close":340,"change":282,"percent_change":434,"volume":725,"transactions":9,"vwap":340},"2026-06-01",24.999,14900,{"date":727,"open":647,"high":233,"low":651,"close":643,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":643},"2026-05-29",-0.13,-0.52,22200,{"date":732,"open":211,"high":733,"low":617,"close":734,"change":573,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-05-28",25.25,25.19,0.52,176400,{"date":738,"open":411,"high":236,"low":411,"close":643,"change":412,"percent_change":413,"volume":739,"transactions":9,"vwap":643},"2026-05-27",12200,{"date":741,"open":411,"high":643,"low":18,"close":279,"change":742,"percent_change":219,"volume":743,"transactions":9,"vwap":279},"2026-05-26",0.009,8000,{"date":745,"open":651,"high":236,"low":195,"close":746,"change":747,"percent_change":547,"volume":618,"transactions":9,"vwap":746},"2026-05-22",25.046,-0.014,{"date":749,"open":617,"high":643,"low":19,"close":643,"change":695,"percent_change":695,"volume":750,"transactions":9,"vwap":643},"2026-05-21",13100,{"date":752,"open":194,"high":643,"low":194,"close":643,"change":465,"percent_change":492,"volume":753,"transactions":9,"vwap":643},"2026-05-20",10000,{"date":755,"open":195,"high":617,"low":18,"close":18,"change":188,"percent_change":196,"volume":756,"transactions":9,"vwap":18},"2026-05-19",28300,{"date":758,"open":202,"high":202,"low":194,"close":609,"change":237,"percent_change":238,"volume":614,"transactions":9,"vwap":609},"2026-05-18",{"date":760,"open":761,"high":195,"low":17,"close":195,"change":413,"percent_change":329,"volume":762,"transactions":9,"vwap":195},"2026-05-15",24.989,13900,{"date":764,"open":643,"high":643,"low":490,"close":419,"change":765,"percent_change":219,"volume":766,"transactions":9,"vwap":419},"2026-05-14",0.011,12100,{"date":768,"open":617,"high":617,"low":194,"close":769,"change":770,"percent_change":329,"volume":771,"transactions":9,"vwap":769},"2026-05-13",24.979,0.019,17800,{"date":773,"open":195,"high":195,"low":432,"close":194,"change":227,"percent_change":219,"volume":630,"transactions":9,"vwap":194},"2026-05-12",{"date":775,"open":776,"high":18,"low":776,"close":17,"change":602,"percent_change":603,"volume":777,"transactions":9,"vwap":17},"2026-05-11",24.76,20200,{"date":779,"open":18,"high":18,"low":340,"close":490,"change":780,"percent_change":188,"volume":660,"transactions":9,"vwap":490},"2026-05-08",-0.009,{"date":782,"open":490,"high":195,"low":490,"close":761,"change":783,"percent_change":296,"volume":784,"transactions":9,"vwap":761},"2026-05-07",-0.021,7200,{"date":786,"open":194,"high":236,"low":194,"close":195,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":195},"2026-05-06",0.15,0.6,10100,{"date":791,"open":651,"high":651,"low":792,"close":792,"change":282,"percent_change":434,"volume":793,"transactions":9,"vwap":792},"2026-05-05",24.86,26200,{"date":795,"open":796,"high":419,"low":796,"close":17,"change":797,"percent_change":603,"volume":784,"transactions":9,"vwap":17},"2026-05-04",24.91,-0.031,{"date":799,"open":194,"high":19,"low":194,"close":800,"change":801,"percent_change":434,"volume":802,"transactions":9,"vwap":800},"2026-05-01",24.981,-0.089,12600,{"date":804,"open":233,"high":233,"low":195,"close":208,"change":565,"percent_change":566,"volume":805,"transactions":9,"vwap":208},"2026-04-30",12900,{"date":807,"open":419,"high":808,"low":419,"close":411,"change":412,"percent_change":413,"volume":809,"transactions":9,"vwap":411},"2026-04-29",25.069,4300,{"date":811,"open":211,"high":244,"low":812,"close":617,"change":813,"percent_change":296,"volume":814,"transactions":9,"vwap":617},"2026-04-28",24.971,-0.019,30900,{"date":816,"open":609,"high":236,"low":419,"close":817,"change":742,"percent_change":219,"volume":818,"transactions":9,"vwap":817},"2026-04-27",25.049,9700,{"date":820,"open":651,"high":236,"low":18,"close":609,"change":465,"percent_change":492,"volume":821,"transactions":9,"vwap":609},"2026-04-24",5500,{"date":823,"open":824,"high":824,"low":340,"close":490,"change":602,"percent_change":603,"volume":825,"transactions":9,"vwap":490},"2026-04-23",25.112,8100,{"date":827,"open":617,"high":617,"low":340,"close":195,"change":219,"percent_change":220,"volume":828,"transactions":9,"vwap":195},"2026-04-22",21500,{"date":830,"open":17,"high":18,"low":796,"close":340,"change":413,"percent_change":329,"volume":831,"transactions":9,"vwap":340},"2026-04-21",11100,{"date":833,"open":490,"high":18,"low":17,"close":17,"change":834,"percent_change":264,"volume":835,"transactions":9,"vwap":17},"2026-04-20",-0.017,10900,{"date":837,"open":490,"high":18,"low":838,"close":633,"change":839,"percent_change":787,"volume":840,"transactions":9,"vwap":633},"2026-04-17",24.962,0.037,6600,{"date":842,"open":843,"high":17,"low":796,"close":843,"change":695,"percent_change":695,"volume":844,"transactions":9,"vwap":843},"2026-04-16",24.93,15300,{"date":846,"open":847,"high":20,"low":847,"close":843,"change":227,"percent_change":219,"volume":848,"transactions":9,"vwap":843},"2026-04-15",24.881,2800,{"date":850,"open":546,"high":340,"low":546,"close":432,"change":413,"percent_change":329,"volume":851,"transactions":9,"vwap":432},"2026-04-14",8300,{"date":853,"open":843,"high":17,"low":186,"close":546,"change":21,"percent_change":22,"volume":854,"transactions":9,"vwap":546},"2026-04-13",22500,{"date":856,"open":18,"high":18,"low":857,"close":17,"change":227,"percent_change":219,"volume":858,"transactions":9,"vwap":17},"2026-04-10",24.885,89700,{"date":860,"open":861,"high":20,"low":861,"close":20,"change":862,"percent_change":589,"volume":743,"transactions":9,"vwap":20},"2026-04-09",24.865,0.054,{"date":864,"open":865,"high":617,"low":865,"close":866,"change":867,"percent_change":188,"volume":825,"transactions":9,"vwap":866},"2026-04-08",24.75,24.886,-0.011,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-07",24.845,24.919,24.83,24.897,-0.083,-0.33,35000,{"date":878,"open":796,"high":490,"low":872,"close":490,"change":566,"percent_change":100,"volume":879,"transactions":9,"vwap":490},"2026-04-06",20700,{"date":881,"open":882,"high":186,"low":872,"close":883,"change":413,"percent_change":329,"volume":884,"transactions":9,"vwap":883},"2026-04-02",24.85,24.84,22700,{"date":886,"open":20,"high":20,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-04-01",24.82,-0.115,-0.46,16800,{"date":892,"open":432,"high":17,"low":893,"close":622,"change":398,"percent_change":238,"volume":894,"transactions":9,"vwap":622},"2026-03-31",24.866,201000,{"date":896,"open":432,"high":432,"low":186,"close":897,"change":898,"percent_change":547,"volume":899,"transactions":9,"vwap":897},"2026-03-30",24.904,-0.016,9300,{"date":901,"open":902,"high":432,"low":902,"close":432,"change":219,"percent_change":220,"volume":903,"transactions":9,"vwap":432},"2026-03-27",24.79,142300,{"date":905,"open":432,"high":432,"low":882,"close":638,"change":188,"percent_change":196,"volume":906,"transactions":9,"vwap":638},"2026-03-26",8200,{"date":908,"open":546,"high":17,"low":638,"close":432,"change":566,"percent_change":100,"volume":909,"transactions":9,"vwap":432},"2026-03-25",103700,{"date":911,"open":912,"high":233,"low":776,"close":913,"change":695,"percent_change":695,"volume":914,"transactions":9,"vwap":913},"2026-03-24",24.823,24.78,152000,{"date":916,"open":236,"high":244,"low":917,"close":913,"change":413,"percent_change":329,"volume":918,"transactions":9,"vwap":913},"2026-03-23",24.63,55300,{"date":920,"open":865,"high":546,"low":921,"close":776,"change":21,"percent_change":22,"volume":725,"transactions":9,"vwap":776},"2026-03-20",24.65,{"date":923,"open":872,"high":924,"low":925,"close":521,"change":695,"percent_change":695,"volume":926,"transactions":9,"vwap":521},"2026-03-19",24.952,24.651,13800,{"date":928,"open":872,"high":546,"low":929,"close":521,"change":930,"percent_change":659,"volume":931,"transactions":9,"vwap":521},"2026-03-18",24.66,0.063,23500,{"date":933,"open":776,"high":18,"low":929,"close":934,"change":935,"percent_change":390,"volume":936,"transactions":9,"vwap":934},"2026-03-17",24.747,0.106,50400,{"date":938,"open":776,"high":887,"low":939,"close":940,"change":941,"percent_change":603,"volume":942,"transactions":9,"vwap":940},"2026-03-16",24.5,24.641,-0.029,21200,{"date":944,"open":19,"high":617,"low":945,"close":946,"change":652,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-03-13",24.62,24.67,-1.04,71000,{"date":950,"open":340,"high":340,"low":951,"close":843,"change":187,"percent_change":188,"volume":952,"transactions":9,"vwap":843},"2026-03-12",24.572,20800,{"date":954,"open":955,"high":20,"low":955,"close":20,"change":589,"percent_change":956,"volume":666,"transactions":9,"vwap":20},"2026-03-11",24.34,0.89,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":659,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-03-10",24.46,24.72,24.41,1.02,47300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":629,"percent_change":166,"volume":970,"transactions":9,"vwap":969},"2026-03-09",24.449,24.51,24.39,24.47,56000,{"date":972,"open":973,"high":974,"low":25,"close":975,"change":465,"percent_change":659,"volume":976,"transactions":9,"vwap":975},"2026-03-06",24.44,24.68,24.42,59300,{"date":978,"open":979,"high":974,"low":955,"close":980,"change":342,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-05",24.58,24.36,0.29,90800,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-04",24.59,24.835,24.29,-0.53,-2.14,96400,{"date":992,"open":186,"high":182,"low":887,"close":887,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":887},"2026-03-03",-0.15,-0.6,24700,{"date":997,"open":340,"high":409,"low":998,"close":340,"change":282,"percent_change":434,"volume":999,"transactions":9,"vwap":340},"2026-03-02",24.892,25700,{"date":1001,"open":643,"high":250,"low":18,"close":643,"change":1002,"percent_change":580,"volume":1003,"transactions":9,"vwap":643},"2026-02-27",-0.028,30500,{"date":1005,"open":202,"high":202,"low":236,"close":1006,"change":1007,"percent_change":1008,"volume":679,"transactions":9,"vwap":1006},"2026-02-26",25.087999,0.028,0.11,{"date":1010,"open":244,"high":202,"low":374,"close":643,"change":227,"percent_change":219,"volume":1011,"transactions":9,"vwap":643},"2026-02-25",128100,{"date":1013,"open":1014,"high":244,"low":617,"close":651,"change":342,"percent_change":1015,"volume":1016,"transactions":9,"vwap":651},"2026-02-24",25.077,0.28,8600,{"date":1018,"open":208,"high":1019,"low":340,"close":490,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":490},"2026-02-23",25.084999,-0.099,-0.39,45400,{"date":1024,"open":808,"high":233,"low":651,"close":1025,"change":742,"percent_change":219,"volume":1026,"transactions":9,"vwap":1025},"2026-02-20",25.079,214800,{"date":1028,"open":233,"high":244,"low":617,"close":208,"change":252,"percent_change":253,"volume":1029,"transactions":9,"vwap":208},"2026-02-19",21400,{"date":1031,"open":208,"high":211,"low":617,"close":309,"change":227,"percent_change":219,"volume":1032,"transactions":9,"vwap":309},"2026-02-18",8400,{"date":1034,"open":19,"high":1035,"low":18,"close":411,"change":188,"percent_change":196,"volume":1036,"transactions":9,"vwap":411},"2026-02-17",25.098,49900,{"date":1038,"open":1039,"high":1019,"low":195,"close":1040,"change":237,"percent_change":238,"volume":1041,"transactions":9,"vwap":1040},"2026-02-13",25.038,25.075001,271500,{"date":1043,"open":617,"high":1044,"low":18,"close":309,"change":187,"percent_change":188,"volume":1045,"transactions":9,"vwap":309},"2026-02-12",25.052999,15400,{"date":1047,"open":236,"high":236,"low":195,"close":279,"change":1048,"percent_change":465,"volume":828,"transactions":9,"vwap":279},"2026-02-11",0.015,{"date":1050,"open":609,"high":208,"low":1051,"close":609,"change":695,"percent_change":695,"volume":1052,"transactions":9,"vwap":609},"2026-02-10",25.037001,17200,{"date":1054,"open":651,"high":236,"low":609,"close":609,"change":227,"percent_change":219,"volume":825,"transactions":9,"vwap":609},"2026-02-09",{"date":1056,"open":651,"high":279,"low":18,"close":617,"change":594,"percent_change":515,"volume":1057,"transactions":9,"vwap":617},"2026-02-06",17400,{"date":1059,"open":19,"high":643,"low":19,"close":279,"change":1060,"percent_change":227,"volume":1061,"transactions":9,"vwap":279},"2026-02-05",0.003,11400,{"date":1063,"open":651,"high":211,"low":194,"close":1064,"change":1065,"percent_change":382,"volume":1066,"transactions":9,"vwap":1064},"2026-02-04",25.052,-0.108,36700,{"date":1068,"open":195,"high":234,"low":195,"close":234,"change":329,"percent_change":330,"volume":1069,"transactions":9,"vwap":234},"2026-02-03",30300,{"date":1071,"open":208,"high":1072,"low":208,"close":236,"change":264,"percent_change":265,"volume":1073,"transactions":9,"vwap":236},"2026-02-02",25.091999,13000,{"date":1075,"open":1076,"high":1076,"low":217,"close":250,"change":695,"percent_change":695,"volume":1077,"transactions":9,"vwap":250},"2026-01-30",25.18,9900,{"date":1079,"open":233,"high":250,"low":233,"close":250,"change":413,"percent_change":329,"volume":1080,"transactions":9,"vwap":250},"2026-01-29",30200,{"date":1082,"open":244,"high":250,"low":211,"close":218,"change":565,"percent_change":566,"volume":1083,"transactions":9,"vwap":218},"2026-01-28",31200,{"date":1085,"open":233,"high":244,"low":236,"close":1086,"change":634,"percent_change":187,"volume":1087,"transactions":9,"vwap":1086},"2026-01-27",25.094999,98200,{"date":1089,"open":1086,"high":244,"low":211,"close":1035,"change":1060,"percent_change":227,"volume":879,"transactions":9,"vwap":1035},"2026-01-26",{"date":1091,"open":211,"high":233,"low":1040,"close":1086,"change":412,"percent_change":413,"volume":884,"transactions":9,"vwap":1086},"2026-01-23",{"date":1093,"open":211,"high":233,"low":236,"close":211,"change":1048,"percent_change":465,"volume":1094,"transactions":9,"vwap":211},"2026-01-22",191900,{"date":1096,"open":233,"high":233,"low":647,"close":1040,"change":1048,"percent_change":465,"volume":1097,"transactions":9,"vwap":1040},"2026-01-21",49800,{"date":1099,"open":233,"high":233,"low":613,"close":643,"change":403,"percent_change":295,"volume":1100,"transactions":9,"vwap":643},"2026-01-20",25800,{"date":1102,"open":643,"high":208,"low":643,"close":647,"change":412,"percent_change":413,"volume":1103,"transactions":9,"vwap":647},"2026-01-16",3800,{"date":1105,"open":651,"high":236,"low":651,"close":643,"change":227,"percent_change":219,"volume":1106,"transactions":9,"vwap":643},"2026-01-15",46000,{"date":1108,"open":19,"high":651,"low":19,"close":651,"change":1048,"percent_change":465,"volume":1109,"transactions":9,"vwap":651},"2026-01-14",17300,{"date":1111,"open":1112,"high":643,"low":617,"close":411,"change":1048,"percent_change":465,"volume":784,"transactions":9,"vwap":411},"2026-01-13",25.044001,{"date":1114,"open":194,"high":609,"low":194,"close":19,"change":547,"percent_change":86,"volume":1115,"transactions":9,"vwap":19},"2026-01-12",47500,{"date":1117,"open":19,"high":211,"low":19,"close":236,"change":1118,"percent_change":703,"volume":1119,"transactions":9,"vwap":236},"2026-01-09",0.065,132100,{"date":1121,"open":678,"high":19,"low":195,"close":678,"change":634,"percent_change":187,"volume":1122,"transactions":9,"vwap":678},"2026-01-08",38700,{"date":1124,"open":18,"high":19,"low":490,"close":1125,"change":1126,"percent_change":130,"volume":1127,"transactions":9,"vwap":1125},"2026-01-07",25.018,0.023,34400,{"date":1129,"open":19,"high":19,"low":490,"close":348,"change":412,"percent_change":413,"volume":1130,"transactions":9,"vwap":348},"2026-01-06",33400,{"date":1132,"open":419,"high":19,"low":419,"close":419,"change":1133,"percent_change":547,"volume":1134,"transactions":9,"vwap":419},"2026-01-05",-0.015,51300,{"date":1136,"open":1137,"high":1138,"low":18,"close":613,"change":623,"percent_change":624,"volume":1139,"transactions":9,"vwap":613},"2026-01-02",25.00099945,25.011,14300,{"date":1141,"open":843,"high":651,"low":843,"close":651,"change":507,"percent_change":51,"volume":1142,"transactions":9,"vwap":651},"2025-12-31",145300,{"date":1144,"open":340,"high":195,"low":340,"close":613,"change":1145,"percent_change":1146,"volume":753,"transactions":9,"vwap":613},"2025-12-30",-0.035,-0.14,{"date":1148,"open":1149,"high":609,"low":340,"close":609,"change":219,"percent_change":220,"volume":1150,"transactions":9,"vwap":609},"2025-12-29",24.985,39300,{"date":1152,"open":340,"high":195,"low":340,"close":18,"change":695,"percent_change":695,"volume":1153,"transactions":9,"vwap":18},"2025-12-26",13500,{"date":1155,"open":340,"high":195,"low":340,"close":18,"change":412,"percent_change":413,"volume":854,"transactions":9,"vwap":18},"2025-12-24",{"date":1157,"open":1158,"high":685,"low":1158,"close":348,"change":187,"percent_change":188,"volume":876,"transactions":9,"vwap":348},"2025-12-23",24.961,{"date":1160,"open":617,"high":617,"low":18,"close":613,"change":227,"percent_change":219,"volume":1161,"transactions":9,"vwap":613},"2025-12-22",72800,{"date":1163,"open":432,"high":195,"low":432,"close":348,"change":1048,"percent_change":465,"volume":1164,"transactions":9,"vwap":348},"2025-12-19",90200,{"date":1166,"open":340,"high":18,"low":194,"close":490,"change":603,"percent_change":1167,"volume":1168,"transactions":9,"vwap":490},"2025-12-18",-0.48,110600,{"date":1170,"open":1171,"high":233,"low":236,"close":233,"change":237,"percent_change":238,"volume":1172,"transactions":9,"vwap":233},"2025-12-17",25.083,35100,{"date":1174,"open":211,"high":211,"low":208,"close":208,"change":1133,"percent_change":547,"volume":1175,"transactions":9,"vwap":208},"2025-12-16",185400,{"date":1177,"open":643,"high":1019,"low":279,"close":1019,"change":507,"percent_change":51,"volume":1178,"transactions":9,"vwap":1019},"2025-12-15",64100,{"date":1180,"open":643,"high":208,"low":19,"close":609,"change":547,"percent_change":86,"volume":1181,"transactions":9,"vwap":609},"2025-12-12",229200,{"date":1183,"open":643,"high":233,"low":1184,"close":233,"change":565,"percent_change":566,"volume":1185,"transactions":9,"vwap":233},"2025-12-11",25.059,90100,{"date":1187,"open":208,"high":1040,"low":490,"close":647,"change":403,"percent_change":295,"volume":1188,"transactions":9,"vwap":647},"2025-12-10",63000,{"date":1190,"open":195,"high":208,"low":195,"close":208,"change":413,"percent_change":329,"volume":1191,"transactions":9,"vwap":208},"2025-12-09",56600,{"date":1193,"open":643,"high":208,"low":309,"close":651,"change":780,"percent_change":188,"volume":1194,"transactions":9,"vwap":651},"2025-12-08",50900,{"date":1196,"open":651,"high":643,"low":309,"close":1184,"change":227,"percent_change":219,"volume":1197,"transactions":9,"vwap":1184},"2025-12-05",43800,{"date":1199,"open":651,"high":651,"low":617,"close":817,"change":1200,"percent_change":-6,"volume":1201,"transactions":9,"vwap":817},"2025-12-04",-0.001,43400,{"date":1203,"open":233,"high":233,"low":1204,"close":651,"change":1205,"percent_change":1008,"volume":1206,"transactions":9,"vwap":651},"2025-12-03",25.018999,0.027,58100,{"date":1208,"open":411,"high":609,"low":1137,"close":1209,"change":669,"percent_change":282,"volume":1210,"transactions":9,"vwap":1209},"2025-12-02",25.023001,46400,{"date":1212,"open":211,"high":211,"low":411,"close":309,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":309},"2025-12-01",-0.112,-0.45,34000,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":629,"volume":1220,"transactions":9,"vwap":1218},"2025-11-28",25.157,0.012,100,{"date":1222,"open":234,"high":1076,"low":244,"close":1223,"change":1224,"percent_change":1225,"volume":670,"transactions":9,"vwap":1223},"2025-11-26",25.145,0.047,0.19,{"date":1227,"open":1076,"high":1076,"low":643,"close":1035,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1035},"2025-11-25",-0.042,-0.17,36300,{"date":1232,"open":218,"high":1233,"low":244,"close":217,"change":1234,"percent_change":238,"volume":1235,"transactions":9,"vwap":217},"2025-11-24",25.17,0.029,58200,{"date":1237,"open":236,"high":250,"low":20,"close":1238,"change":1239,"percent_change":492,"volume":1240,"transactions":9,"vwap":1238},"2025-11-21",25.111,0.061,37700,{"date":1242,"open":211,"high":388,"low":411,"close":651,"change":1133,"percent_change":547,"volume":1243,"transactions":9,"vwap":651},"2025-11-20",26300,{"date":1245,"open":1246,"high":233,"low":843,"close":647,"change":602,"percent_change":603,"volume":1247,"transactions":9,"vwap":647},"2025-11-19",25.093,20900,{"date":1249,"open":279,"high":218,"low":746,"close":1086,"change":342,"percent_change":1015,"volume":1250,"transactions":9,"vwap":1086},"2025-11-18",86700,{"date":1252,"open":1006,"high":1006,"low":19,"close":409,"change":547,"percent_change":86,"volume":821,"transactions":9,"vwap":409},"2025-11-17",{"date":1254,"open":643,"high":211,"low":195,"close":1019,"change":1255,"percent_change":566,"volume":1256,"transactions":9,"vwap":1019},"2025-11-14",0.036,25000,{"date":1258,"open":643,"high":643,"low":182,"close":817,"change":1200,"percent_change":-6,"volume":952,"transactions":9,"vwap":817},"2025-11-13",{"date":1260,"open":236,"high":236,"low":19,"close":651,"change":412,"percent_change":413,"volume":840,"transactions":9,"vwap":651},"2025-11-12",{"date":1262,"open":244,"high":244,"low":18,"close":309,"change":1263,"percent_change":295,"volume":851,"transactions":9,"vwap":309},"2025-11-11",-0.006,{"date":1265,"open":643,"high":643,"low":1266,"close":1267,"change":1268,"percent_change":695,"volume":805,"transactions":9,"vwap":1267},"2025-11-10",25.021999,25.051001,0.001,{"date":1270,"open":208,"high":208,"low":19,"close":651,"change":1271,"percent_change":413,"volume":1272,"transactions":9,"vwap":651},"2025-11-07",0.006,46800,{"date":1274,"open":208,"high":208,"low":19,"close":1112,"change":1275,"percent_change":413,"volume":679,"transactions":9,"vwap":1112},"2025-11-06",0.004,{"date":1277,"open":211,"high":211,"low":617,"close":609,"change":765,"percent_change":219,"volume":835,"transactions":9,"vwap":609},"2025-11-05",{"date":1279,"open":643,"high":643,"low":19,"close":1280,"change":770,"percent_change":329,"volume":1281,"transactions":9,"vwap":1280},"2025-11-04",25.028999,9100,{"date":1283,"open":18,"high":617,"low":490,"close":195,"change":603,"percent_change":1167,"volume":679,"transactions":9,"vwap":195},"2025-11-03",{"date":1285,"open":250,"high":250,"low":244,"close":218,"change":602,"percent_change":603,"volume":1286,"transactions":9,"vwap":218},"2025-10-31",1500,{"date":1288,"open":218,"high":234,"low":236,"close":234,"change":1289,"percent_change":70,"volume":1290,"transactions":9,"vwap":234},"2025-10-30",0.053,12400,{"date":1292,"open":236,"high":1293,"low":236,"close":1294,"change":219,"percent_change":220,"volume":1295,"transactions":9,"vwap":1294},"2025-10-29",25.115,25.107,6500,{"date":1297,"open":236,"high":217,"low":643,"close":1298,"change":1299,"percent_change":728,"volume":1300,"transactions":9,"vwap":1298},"2025-10-28",25.066999,-0.033,42900,{"date":1302,"open":261,"high":250,"low":643,"close":233,"change":403,"percent_change":295,"volume":1303,"transactions":9,"vwap":233},"2025-10-27",9800,{"date":1305,"open":1306,"high":202,"low":1306,"close":506,"change":413,"percent_change":329,"volume":1307,"transactions":9,"vwap":506},"2025-10-24",25.080999,32500,{"date":1309,"open":244,"high":244,"low":1310,"close":1019,"change":413,"percent_change":329,"volume":1311,"transactions":9,"vwap":1019},"2025-10-23",25.031,5300,{"date":1313,"open":208,"high":1171,"low":651,"close":647,"change":295,"percent_change":296,"volume":1314,"transactions":9,"vwap":647},"2025-10-22",1100,{"date":1316,"open":244,"high":244,"low":490,"close":1019,"change":1317,"percent_change":1229,"volume":614,"transactions":9,"vwap":1019},"2025-10-21",-0.043,{"date":1319,"open":244,"high":250,"low":208,"close":1320,"change":1321,"percent_change":787,"volume":1322,"transactions":9,"vwap":1320},"2025-10-20",25.128,0.038,27000,{"date":1324,"open":643,"high":1294,"low":643,"close":211,"change":629,"percent_change":166,"volume":753,"transactions":9,"vwap":211},"2025-10-17",{"date":1326,"open":202,"high":202,"low":18,"close":609,"change":412,"percent_change":413,"volume":1327,"transactions":9,"vwap":609},"2025-10-16",11200,{"date":1329,"open":218,"high":218,"low":419,"close":411,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":411},"2025-10-15",-0.047,-0.19,20300,{"date":1334,"open":374,"high":1335,"low":609,"close":1336,"change":1337,"percent_change":264,"volume":1338,"transactions":9,"vwap":1336},"2025-10-14",25.106,25.082001,-0.018,11900,{"date":1340,"open":1341,"high":251,"low":651,"close":233,"change":238,"percent_change":1342,"volume":1343,"transactions":9,"vwap":233},"2025-10-13",25.056,0.48,16900,{"date":1345,"open":194,"high":19,"low":20,"close":490,"change":188,"percent_change":196,"volume":1346,"transactions":9,"vwap":490},"2025-10-10",37200,{"date":1348,"open":609,"high":651,"low":18,"close":19,"change":602,"percent_change":603,"volume":1029,"transactions":9,"vwap":19},"2025-10-09",{"date":1350,"open":617,"high":1351,"low":19,"close":651,"change":227,"percent_change":219,"volume":1352,"transactions":9,"vwap":651},"2025-10-08",25.058001,7000,{"date":1354,"open":208,"high":208,"low":348,"close":609,"change":695,"percent_change":695,"volume":1355,"transactions":9,"vwap":609},"2025-10-07",70000,{"date":1357,"open":643,"high":1040,"low":609,"close":609,"change":695,"percent_change":695,"volume":1358,"transactions":9,"vwap":609},"2025-10-06",10300,{"date":1360,"open":651,"high":236,"low":195,"close":609,"change":341,"percent_change":342,"volume":1361,"transactions":9,"vwap":609},"2025-10-03",32600,{"date":1363,"open":651,"high":651,"low":19,"close":1266,"change":1364,"percent_change":227,"volume":818,"transactions":9,"vwap":1266},"2025-10-02",0.002,{"date":1366,"open":617,"high":617,"low":19,"close":19,"change":282,"percent_change":434,"volume":1367,"transactions":9,"vwap":19},"2025-10-01",9400,{"date":1369,"open":233,"high":244,"low":233,"close":244,"change":695,"percent_change":695,"volume":1370,"transactions":9,"vwap":244},"2025-09-30",200,{"date":1372,"open":1373,"high":1373,"low":211,"close":244,"change":1126,"percent_change":130,"volume":952,"transactions":9,"vwap":244},"2025-09-29",25.2,{"date":1375,"open":202,"high":218,"low":208,"close":1376,"change":1377,"percent_change":237,"volume":1378,"transactions":9,"vwap":1376},"2025-09-26",25.087,0.007,1706000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":236,"change":413,"percent_change":329,"volume":1384,"transactions":9,"vwap":236},"2025-09-25",25.096001,25.119,25.062,25600,{"date":1386,"open":208,"high":233,"low":609,"close":643,"change":403,"percent_change":295,"volume":675,"transactions":9,"vwap":643},"2025-09-24",{"date":1388,"open":208,"high":1389,"low":647,"close":647,"change":1048,"percent_change":465,"volume":1032,"transactions":9,"vwap":647},"2025-09-23",25.086,{"date":1391,"open":651,"high":233,"low":617,"close":651,"change":594,"percent_change":515,"volume":1392,"transactions":9,"vwap":651},"2025-09-22",1008700,{"date":1394,"open":236,"high":1395,"low":208,"close":1040,"change":412,"percent_change":413,"volume":821,"transactions":9,"vwap":1040},"2025-09-19",25.136,{"date":1397,"open":236,"high":233,"low":643,"close":208,"change":695,"percent_change":695,"volume":890,"transactions":9,"vwap":208},"2025-09-18",{"date":1399,"open":236,"high":1400,"low":643,"close":208,"change":695,"percent_change":695,"volume":1401,"transactions":9,"vwap":208},"2025-09-17",25.27,64600,{"date":1403,"open":236,"high":236,"low":643,"close":208,"change":227,"percent_change":219,"volume":1404,"transactions":9,"vwap":208},"2025-09-16",4600,{"date":1406,"open":651,"high":208,"low":609,"close":643,"change":695,"percent_change":695,"volume":1295,"transactions":9,"vwap":643},"2025-09-15",{"date":1408,"open":617,"high":236,"low":617,"close":643,"change":219,"percent_change":220,"volume":1409,"transactions":9,"vwap":643},"2025-09-12",15000,{"date":1411,"open":1383,"high":208,"low":19,"close":19,"change":295,"percent_change":296,"volume":1052,"transactions":9,"vwap":19},"2025-09-11",{"date":1413,"open":195,"high":236,"low":195,"close":609,"change":1275,"percent_change":413,"volume":1414,"transactions":9,"vwap":609},"2025-09-10",7700,{"date":1416,"open":236,"high":236,"low":19,"close":1417,"change":1418,"percent_change":295,"volume":1419,"transactions":9,"vwap":1417},"2025-09-09",25.035999,-0.004,25200,{"date":1421,"open":19,"high":609,"low":195,"close":609,"change":252,"percent_change":253,"volume":1367,"transactions":9,"vwap":609},"2025-09-08",{"date":1423,"open":195,"high":609,"low":18,"close":678,"change":227,"percent_change":219,"volume":1139,"transactions":9,"vwap":678},"2025-09-05",{"date":1425,"open":18,"high":609,"low":18,"close":613,"change":1426,"percent_change":602,"volume":1427,"transactions":9,"vwap":613},"2025-09-04",-0.007,64500,{"date":1429,"open":218,"high":218,"low":18,"close":1430,"change":1219,"percent_change":629,"volume":771,"transactions":9,"vwap":1430},"2025-09-03",25.011999,{"date":1432,"open":18,"high":1433,"low":18,"close":18,"change":1146,"percent_change":1434,"volume":1435,"transactions":9,"vwap":18},"2025-09-02",25.070999,-0.56,5100,{"date":1437,"open":643,"high":734,"low":643,"close":217,"change":188,"percent_change":196,"volume":675,"transactions":9,"vwap":217},"2025-08-29",{"date":1439,"open":217,"high":1440,"low":218,"close":1076,"change":413,"percent_change":329,"volume":1441,"transactions":9,"vwap":1076},"2025-08-28",25.188,14800,{"date":1443,"open":1444,"high":234,"low":218,"close":234,"change":695,"percent_change":695,"volume":1445,"transactions":9,"vwap":234},"2025-08-27",25.154,500,{"date":1447,"open":1076,"high":1076,"low":218,"close":234,"change":765,"percent_change":219,"volume":1435,"transactions":9,"vwap":234},"2025-08-26",{"date":1449,"open":490,"high":250,"low":490,"close":1450,"change":770,"percent_change":329,"volume":1451,"transactions":9,"vwap":1450},"2025-08-25",25.149,5800,{"date":1453,"open":236,"high":217,"low":236,"close":218,"change":412,"percent_change":413,"volume":1454,"transactions":9,"vwap":218},"2025-08-22",14200,{"date":1456,"open":1382,"high":1457,"low":506,"close":1457,"change":1048,"percent_change":465,"volume":1016,"transactions":9,"vwap":1457},"2025-08-21",25.125,{"date":1459,"open":244,"high":218,"low":236,"close":244,"change":1418,"percent_change":295,"volume":1460,"transactions":9,"vwap":244},"2025-08-20",14600,{"date":1462,"open":211,"high":202,"low":643,"close":261,"change":1463,"percent_change":566,"volume":1464,"transactions":9,"vwap":261},"2025-08-19",0.034,3900,{"date":1466,"open":208,"high":236,"low":208,"close":236,"change":227,"percent_change":219,"volume":1467,"transactions":9,"vwap":236},"2025-08-18",1800,{"date":1469,"open":617,"high":1014,"low":617,"close":208,"change":413,"percent_change":329,"volume":1327,"transactions":9,"vwap":208},"2025-08-15",{"date":1471,"open":244,"high":244,"low":651,"close":651,"change":594,"percent_change":515,"volume":835,"transactions":9,"vwap":651},"2025-08-14",{"date":1473,"open":233,"high":233,"low":651,"close":1040,"change":1426,"percent_change":602,"volume":1474,"transactions":9,"vwap":1040},"2025-08-13",412600,{"date":1476,"open":617,"high":1477,"low":617,"close":1336,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1336},"2025-08-12",25.159,0.042,0.17,31500,{"date":1482,"open":233,"high":233,"low":195,"close":609,"change":695,"percent_change":695,"volume":1483,"transactions":9,"vwap":609},"2025-08-11",500600,{"date":1485,"open":651,"high":647,"low":609,"close":609,"change":695,"percent_change":695,"volume":1486,"transactions":9,"vwap":609},"2025-08-08",4500,{"date":1488,"open":419,"high":609,"low":419,"close":609,"change":1489,"percent_change":253,"volume":1490,"transactions":9,"vwap":609},"2025-08-07",0.024,19200,{"date":1492,"open":18,"high":617,"low":419,"close":1493,"change":1268,"percent_change":695,"volume":926,"transactions":9,"vwap":1493},"2025-08-06",25.016001,{"date":1495,"open":617,"high":673,"low":18,"close":678,"change":403,"percent_change":295,"volume":1496,"transactions":9,"vwap":678},"2025-08-05",3200,{"date":1498,"open":19,"high":617,"low":194,"close":19,"change":227,"percent_change":219,"volume":1499,"transactions":9,"vwap":19},"2025-08-04",7900,{"date":1501,"open":19,"high":651,"low":17,"close":195,"change":603,"percent_change":1167,"volume":1502,"transactions":9,"vwap":195},"2025-08-01",5900,{"date":1504,"open":233,"high":1505,"low":651,"close":218,"change":1506,"percent_change":51,"volume":1367,"transactions":9,"vwap":218},"2025-07-31",25.139,0.044,{"date":1508,"open":1509,"high":1509,"low":1389,"close":1389,"change":1418,"percent_change":295,"volume":1286,"transactions":9,"vwap":1389},"2025-07-30",25.124,{"date":1511,"open":233,"high":244,"low":208,"close":211,"change":1048,"percent_change":465,"volume":1512,"transactions":9,"vwap":211},"2025-07-29",2200,{"date":1514,"open":211,"high":211,"low":651,"close":1040,"change":1145,"percent_change":1146,"volume":906,"transactions":9,"vwap":1040},"2025-07-28",{"date":1516,"open":244,"high":202,"low":651,"close":244,"change":629,"percent_change":166,"volume":654,"transactions":9,"vwap":244},"2025-07-25",{"date":1518,"open":217,"high":217,"low":617,"close":643,"change":403,"percent_change":295,"volume":1519,"transactions":9,"vwap":643},"2025-07-24",6100,{"date":1521,"open":211,"high":244,"low":609,"close":647,"change":565,"percent_change":566,"volume":1522,"transactions":9,"vwap":647},"2025-07-23",6700,{"date":1524,"open":233,"high":233,"low":617,"close":617,"change":594,"percent_change":515,"volume":1525,"transactions":9,"vwap":617},"2025-07-22",3100,{"date":1527,"open":651,"high":244,"low":651,"close":279,"change":403,"percent_change":295,"volume":1528,"transactions":9,"vwap":279},"2025-07-21",15600,{"date":1530,"open":195,"high":202,"low":18,"close":643,"change":237,"percent_change":238,"volume":1531,"transactions":9,"vwap":643},"2025-07-18",29900,{"date":1533,"open":18,"high":1376,"low":18,"close":617,"change":403,"percent_change":295,"volume":1534,"transactions":9,"vwap":617},"2025-07-17",11300,{"date":1536,"open":643,"high":236,"low":617,"close":411,"change":1263,"percent_change":295,"volume":1522,"transactions":9,"vwap":411},"2025-07-16",{"date":1538,"open":202,"high":202,"low":617,"close":374,"change":674,"percent_change":342,"volume":906,"transactions":9,"vwap":374},"2025-07-15",{"date":1540,"open":18,"high":808,"low":18,"close":1541,"change":187,"percent_change":188,"volume":1542,"transactions":9,"vwap":1541},"2025-07-14",25.024,20500,{"date":1544,"open":18,"high":208,"low":18,"close":1545,"change":1200,"percent_change":-6,"volume":1546,"transactions":9,"vwap":1545},"2025-07-11",25.034,26400,{"date":1548,"open":651,"high":651,"low":19,"close":411,"change":187,"percent_change":188,"volume":1549,"transactions":9,"vwap":411},"2025-07-10",102300,{"date":1551,"open":233,"high":233,"low":609,"close":309,"change":1133,"percent_change":547,"volume":1552,"transactions":9,"vwap":309},"2025-07-09",138300,{"date":1554,"open":651,"high":211,"low":195,"close":643,"change":1126,"percent_change":130,"volume":1555,"transactions":9,"vwap":643},"2025-07-08",32400,{"date":1557,"open":1558,"high":236,"low":490,"close":1051,"change":1559,"percent_change":237,"volume":1401,"transactions":9,"vwap":1051},"2025-07-07",25.047001,0.008,{"date":1561,"open":1149,"high":651,"low":1149,"close":1280,"change":742,"percent_change":219,"volume":682,"transactions":9,"vwap":1280},"2025-07-03",{"date":1563,"open":613,"high":211,"low":1564,"close":19,"change":413,"percent_change":329,"volume":1565,"transactions":9,"vwap":19},"2025-07-02",24.956,18200,{"date":1567,"open":19,"high":208,"low":340,"close":18,"change":603,"percent_change":1167,"volume":1568,"transactions":9,"vwap":18},"2025-07-01",248000,{"date":1570,"open":233,"high":734,"low":643,"close":202,"change":1234,"percent_change":238,"volume":1571,"transactions":9,"vwap":202},"2025-06-30",59500,{"date":1573,"open":19,"high":244,"low":19,"close":1574,"change":1575,"percent_change":187,"volume":1576,"transactions":9,"vwap":1574},"2025-06-27",25.091,-0.002,60800,{"date":1578,"open":643,"high":233,"low":643,"close":1246,"change":1559,"percent_change":237,"volume":1579,"transactions":9,"vwap":1246},"2025-06-26",5700,{"date":1581,"open":1433,"high":233,"low":1433,"close":1019,"change":403,"percent_change":295,"volume":1582,"transactions":9,"vwap":1019},"2025-06-25",4800,{"date":1584,"open":18,"high":202,"low":18,"close":211,"change":412,"percent_change":413,"volume":1519,"transactions":9,"vwap":211},"2025-06-24",{"date":1586,"open":236,"high":734,"low":1025,"close":1019,"change":1377,"percent_change":237,"volume":1587,"transactions":9,"vwap":1019},"2025-06-23",138200,{"date":1589,"open":208,"high":202,"low":208,"close":1590,"change":1489,"percent_change":253,"volume":1591,"transactions":9,"vwap":1590},"2025-06-20",25.077999,37100,{"date":1593,"open":19,"high":1594,"low":195,"close":1595,"change":1596,"percent_change":166,"volume":1597,"transactions":9,"vwap":1595},"2025-06-18",25.22,25.054001,0.049,19000,{"date":1599,"open":195,"high":609,"low":490,"close":613,"change":227,"percent_change":219,"volume":1600,"transactions":9,"vwap":613},"2025-06-17",242700,{"date":1602,"open":643,"high":211,"low":348,"close":348,"change":813,"percent_change":296,"volume":1603,"transactions":9,"vwap":348},"2025-06-16",24300,{"date":1605,"open":1149,"high":651,"low":1149,"close":1606,"change":770,"percent_change":329,"volume":1414,"transactions":9,"vwap":1606},"2025-06-13",25.014,{"date":1608,"open":195,"high":647,"low":348,"close":348,"change":295,"percent_change":296,"volume":1609,"transactions":9,"vwap":348},"2025-06-12",132300,{"date":1611,"open":617,"high":609,"low":490,"close":678,"change":1145,"percent_change":1146,"volume":1612,"transactions":9,"vwap":678},"2025-06-11",298700,{"date":1614,"open":236,"high":236,"low":419,"close":651,"change":398,"percent_change":238,"volume":1615,"transactions":9,"vwap":651},"2025-06-10",9500,{"date":1617,"open":236,"high":211,"low":18,"close":1204,"change":1618,"percent_change":652,"volume":1619,"transactions":9,"vwap":1204},"2025-06-09",-0.066,10500,{"date":1621,"open":609,"high":1622,"low":609,"close":1019,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1019},"2025-06-06",25.116,0.075,0.3,13600,{"date":1627,"open":1628,"high":208,"low":340,"close":195,"change":412,"percent_change":413,"volume":1061,"transactions":9,"vwap":195},"2025-06-05",24.991,{"date":1630,"open":724,"high":643,"low":490,"close":613,"change":1271,"percent_change":413,"volume":1451,"transactions":9,"vwap":613},"2025-06-04",{"date":1632,"open":498,"high":617,"low":20,"close":724,"change":783,"percent_change":296,"volume":1633,"transactions":9,"vwap":724},"2025-06-03",12300,{"date":1635,"open":18,"high":218,"low":20,"close":19,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":19},"2025-06-02",-0.095,-0.38,19300,{"date":1640,"open":218,"high":218,"low":236,"close":1293,"change":1641,"percent_change":21,"volume":1642,"transactions":9,"vwap":1293},"2025-05-30",-0.013,13400,{"date":1644,"open":1645,"high":1645,"low":244,"close":1320,"change":1646,"percent_change":524,"volume":1615,"transactions":9,"vwap":1320},"2025-05-29",25.23,0.058,{"date":1648,"open":211,"high":211,"low":609,"close":208,"change":1641,"percent_change":21,"volume":1649,"transactions":9,"vwap":208},"2025-05-28",800,{"date":1651,"open":202,"high":218,"low":419,"close":1171,"change":227,"percent_change":219,"volume":1652,"transactions":9,"vwap":1171},"2025-05-27",18700,{"date":1654,"open":340,"high":1223,"low":340,"close":1655,"change":1337,"percent_change":264,"volume":1656,"transactions":9,"vwap":1655},"2025-05-23",25.073,37000,{"date":1658,"open":1076,"high":734,"low":236,"close":1574,"change":1659,"percent_change":220,"volume":1660,"transactions":9,"vwap":1574},"2025-05-22",0.041,19900,{"date":1662,"open":651,"high":1505,"low":617,"close":651,"change":602,"percent_change":603,"volume":1663,"transactions":9,"vwap":651},"2025-05-21",11600,{"date":1665,"open":1076,"high":1076,"low":1040,"close":236,"change":580,"percent_change":639,"volume":1666,"transactions":9,"vwap":236},"2025-05-20",4400,{"date":1668,"open":617,"high":734,"low":617,"close":734,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":734},"2025-05-19",0.135,0.54,15800,{"date":1673,"open":211,"high":211,"low":617,"close":279,"change":1330,"percent_change":1331,"volume":1674,"transactions":9,"vwap":279},"2025-05-16",24000,{"date":1676,"open":244,"high":244,"low":1086,"close":1677,"change":1205,"percent_change":1008,"volume":1678,"transactions":9,"vwap":1677},"2025-05-15",25.102,4000,{"date":1680,"open":643,"high":1681,"low":643,"close":1040,"change":1559,"percent_change":237,"volume":1682,"transactions":9,"vwap":1040},"2025-05-14",25.109,7400,{"date":1684,"open":609,"high":236,"low":609,"close":1298,"change":634,"percent_change":187,"volume":1685,"transactions":9,"vwap":1298},"2025-05-13",2400,{"date":1687,"open":1076,"high":1076,"low":409,"close":208,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":208},"2025-05-12",0.151,0.61,700,{"date":1692,"open":546,"high":432,"low":865,"close":871,"change":1693,"percent_change":1694,"volume":1435,"transactions":9,"vwap":871},"2025-05-09",-0.062,-0.25,{"date":1696,"open":340,"high":18,"low":1697,"close":800,"change":507,"percent_change":51,"volume":1502,"transactions":9,"vwap":800},"2025-05-08",24.968,{"date":1699,"open":843,"high":194,"low":186,"close":1700,"change":1701,"percent_change":330,"volume":1311,"transactions":9,"vwap":1700},"2025-05-07",24.936,0.079,{"date":1703,"open":1704,"high":186,"low":1704,"close":1705,"change":1618,"percent_change":652,"volume":1706,"transactions":9,"vwap":1705},"2025-05-06",24.839,24.857,1200,{"date":1708,"open":720,"high":17,"low":720,"close":1709,"change":1710,"percent_change":22,"volume":1649,"transactions":9,"vwap":1709},"2025-05-05",24.923,-0.051,{"date":1712,"open":720,"high":18,"low":720,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-05-02",24.974,0.136,0.55,3300,{"date":1718,"open":638,"high":638,"low":946,"close":1719,"change":1720,"percent_change":994,"volume":174,"transactions":9,"vwap":1719},"2025-05-01",24.838,-0.151,{"date":1722,"open":792,"high":678,"low":1723,"close":761,"change":1724,"percent_change":465,"volume":1725,"transactions":9,"vwap":761},"2025-04-30",24.77,0.014,21900,{"date":1727,"open":638,"high":419,"low":638,"close":491,"change":329,"percent_change":330,"volume":1728,"transactions":9,"vwap":491},"2025-04-29",23100,{"date":1730,"open":796,"high":796,"low":882,"close":1731,"change":196,"percent_change":1732,"volume":1464,"transactions":9,"vwap":1731},"2025-04-28",24.895,-0.64,{"date":1734,"open":195,"high":202,"low":195,"close":279,"change":252,"percent_change":253,"volume":1690,"transactions":9,"vwap":279},"2025-04-25",{"date":1736,"open":617,"high":651,"low":601,"close":617,"change":1737,"percent_change":1738,"volume":1247,"transactions":9,"vwap":617},"2025-04-24",0.244,0.98,{"date":178,"open":792,"high":432,"low":945,"close":1740,"change":1741,"percent_change":484,"volume":1742,"transactions":9,"vwap":1740},24.786,-0.074,53900]