[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCLO":3,"homepage-market-summary":30,"stock-historical-PCLO":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PCLO","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VIRTUS SEIX AAA Private Credit CLO ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9962,1.24656,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.95,24.94,24.975,24.939,24.9181,0.0319,0.13,3075,25.8,24.84,3153.0318015936255,11.5,1428,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},24.82,3063,1117910.9822,0.37,"2025-04-24",[184,187,196,204,212,219,227,235,239,248,258,263,271,279,287,296,302,309,315,321,326,332,340,348,355,361,366,373,379,387,393,399,403,411,415,420,425,432,438,445,449,453,458,464,470,476,480,486,492,497,504,509,513,517,521,527,535,540,545,551,557,562,565,569,575,578,582,584,587,590,594,597,600,602,607,613,617,620,623,626,629,632,635,638,641,645,650,654,656,658,660,663,665,667,669,672,676,681,683,685,687,689,691,693,695,697,699,701,704,706,709,711,714,716,719,721,723,726,730,733,735,737,739,741,743,745,747,750,752,754,758,761,764,766,768,771,774,778,781,785,789,791,795,802,804,807,809,813,815,817,819,822,824,828,830,833,835,837,840,845,849,851,855,857,860,863,865,868,871,874,876,878,880,882,884,886,888,890,893,895,898,900,902,904,906,908,910,912,915,920,922,924,926,928,930,933,935,937,942,945,947,949,951,953,955,959,961,964,966,968,971,974,977,979,981,984,986,988,990,995,997,999,1002,1004,1006,1008,1011,1013,1015,1017,1021,1023,1025,1027,1030,1032,1034,1037,1039,1041,1043,1046,1048,1050,1052,1054,1056,1058,1060,1062,1064,1066,1068,1070,1072,1074,1077,1080,1083,1085,1087,1089,1093,1095,1098,1101,1103,1105,1107,1109,1112,1114,1116,1118,1121,1123,1126,1129,1131,1133,1136,1138,1140,1142,1144,1146,1148,1150,1153,1156,1158,1160,1162,1164,1166,1168,1170,1172,1174,1177,1179,1181,1183,1185,1187,1189,1192,1194,1196,1199,1201,1204,1206,1208,1210,1214,1219,1222,1224,1226,1229,1231,1234,1236,1238,1240,1244,1246,1249,1251,1253,1255,1258,1260,1263,1266,1268,1271,1273,1275,1277,1279,1281,1284,1286,1288,1290,1294,1299,1301,1304,1306,1308,1310,1313,1315,1317,1319,1321,1324,1326,1328,1330,1334,1336],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},27,24.9417,{"date":188,"open":189,"high":21,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",24.915,24.91,0.0031,0.01,3448.1647,58,24.9138,{"date":197,"open":198,"high":198,"low":189,"close":189,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",24.93,-0.025,-0.1,5075.2447,38,24.9265,{"date":205,"open":206,"high":18,"low":206,"close":18,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",24.9101,0.025,0.1,565.7087,25,24.9277,{"date":213,"open":214,"high":214,"low":189,"close":189,"change":215,"percent_change":-6,"volume":216,"transactions":217,"vwap":218},"2026-09-30",24.92,-0.0003,1253.8307,29,24.9174,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",24.9153,0.005,0.02,214.3582,23,24.9144,{"date":228,"open":214,"high":214,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",24.9103,0.0003,0,223.8307,19,24.9188,{"date":236,"open":198,"high":198,"low":190,"close":190,"change":231,"percent_change":231,"volume":237,"transactions":225,"vwap":238},"2026-09-25",182.4507,24.9209,{"date":240,"open":241,"high":190,"low":242,"close":190,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",24.8901,24.89,0.0119,0.05,1263.8307,26,24.8999,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",24.88,24.9,24.8981,-0.0019,-0.01,1965.8307,35,24.8648,{"date":259,"open":242,"high":251,"low":242,"close":251,"change":243,"percent_change":244,"volume":260,"transactions":261,"vwap":262},"2026-09-22",1331.3307,30,24.8974,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":200,"percent_change":268,"volume":269,"transactions":202,"vwap":270},"2026-09-21",24.8899,24.87,24.8881,-0.4,1376.8307,24.8747,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":225,"vwap":278},"2026-09-18",24.985,24.9881,0.0184,0.07,272.9107,24.995,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":192,"volume":285,"transactions":256,"vwap":286},"2026-09-17",24.97,24.96,24.9697,0.0017,1194.0307,24.966,{"date":288,"open":289,"high":281,"low":282,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",24.965,24.968,0.028,0.11,10090.8307,78,24.9666,{"date":297,"open":17,"high":17,"low":18,"close":18,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":186},"2026-09-15",-0.0103,-0.04,6152.8307,39,{"date":303,"open":18,"high":304,"low":18,"close":305,"change":222,"percent_change":223,"volume":306,"transactions":307,"vwap":308},"2026-09-14",24.955,24.9503,3948.8307,41,24.9489,{"date":310,"open":282,"high":282,"low":18,"close":311,"change":222,"percent_change":223,"volume":312,"transactions":313,"vwap":314},"2026-09-11",24.9453,4757.9107,34,24.9549,{"date":316,"open":17,"high":17,"low":317,"close":317,"change":231,"percent_change":231,"volume":318,"transactions":319,"vwap":320},"2026-09-10",24.9403,514.8307,24,24.9494,{"date":322,"open":214,"high":317,"low":214,"close":317,"change":222,"percent_change":223,"volume":323,"transactions":324,"vwap":325},"2026-09-09",2531.3227,31,24.9281,{"date":327,"open":198,"high":18,"low":198,"close":328,"change":231,"percent_change":231,"volume":329,"transactions":330,"vwap":331},"2026-09-08",24.9353,2915.8307,44,24.9317,{"date":333,"open":334,"high":328,"low":198,"close":328,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-04",24.935,0.0193,0.08,5055.0147,45,24.9326,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",24.916,0.016,0.06,28.8175,22,24.9133,{"date":349,"open":190,"high":214,"low":242,"close":251,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",-0.005,-0.02,8060.5565,49,24.905,{"date":356,"open":357,"high":190,"low":242,"close":354,"change":215,"percent_change":-6,"volume":358,"transactions":359,"vwap":360},"2026-09-01",24.9001,7711.8175,70,24.8846,{"date":362,"open":354,"high":363,"low":251,"close":363,"change":222,"percent_change":223,"volume":364,"transactions":185,"vwap":365},"2026-08-31",24.9053,2508.2175,24.9016,{"date":367,"open":250,"high":368,"low":250,"close":368,"change":369,"percent_change":344,"volume":370,"transactions":371,"vwap":372},"2026-08-28",24.9003,0.0153,2137.7117,42,24.8923,{"date":374,"open":242,"high":242,"low":375,"close":375,"change":376,"percent_change":244,"volume":377,"transactions":246,"vwap":378},"2026-08-27",24.885,0.0112,246.0975,24.8889,{"date":380,"open":251,"high":251,"low":381,"close":382,"change":383,"percent_change":351,"volume":384,"transactions":385,"vwap":386},"2026-08-26",24.86,24.8738,-0.0062,23856.1035,155,24.8709,{"date":388,"open":250,"high":250,"low":250,"close":250,"change":389,"percent_change":351,"volume":390,"transactions":391,"vwap":392},"2026-08-25",-0.0053,482.8175,17,24.8797,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":208,"volume":398,"transactions":210,"vwap":395},"2026-08-24",24.875,24.8853,0.0253,353.8175,{"date":400,"open":242,"high":242,"low":381,"close":381,"change":254,"percent_change":299,"volume":401,"transactions":202,"vwap":402},"2026-08-21",4540.8975,24.8687,{"date":404,"open":405,"high":266,"low":381,"close":266,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",24.865,-0.08,-0.32,1782.9025,36,24.8614,{"date":412,"open":17,"high":17,"low":198,"close":17,"change":254,"percent_change":299,"volume":413,"transactions":330,"vwap":414},"2026-08-19",3484.4175,24.9395,{"date":416,"open":17,"high":282,"low":17,"close":282,"change":417,"percent_change":152,"volume":418,"transactions":246,"vwap":419},"2026-08-18",0.0097,576.8175,24.9508,{"date":421,"open":17,"high":304,"low":18,"close":305,"change":422,"percent_change":351,"volume":423,"transactions":424,"vwap":320},"2026-08-17",-0.0047,3239.8175,47,{"date":426,"open":198,"high":304,"low":198,"close":304,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-14",0.0229,0.09,10747.8975,71,24.9465,{"date":433,"open":18,"high":18,"low":198,"close":434,"change":435,"percent_change":-6,"volume":436,"transactions":261,"vwap":437},"2026-08-13",24.9321,-0.0001,728.4185,24.9315,{"date":439,"open":334,"high":334,"low":440,"close":440,"change":441,"percent_change":244,"volume":442,"transactions":443,"vwap":444},"2026-08-12",24.9322,0.0122,899.8175,16,24.9349,{"date":446,"open":214,"high":214,"low":214,"close":214,"change":254,"percent_change":299,"volume":447,"transactions":225,"vwap":448},"2026-08-11",1029.8175,24.9226,{"date":450,"open":198,"high":198,"low":198,"close":198,"change":350,"percent_change":351,"volume":451,"transactions":452,"vwap":211},"2026-08-10",278.8575,18,{"date":454,"open":198,"high":334,"low":198,"close":334,"change":455,"percent_change":428,"volume":456,"transactions":409,"vwap":457},"2026-08-07",0.0234,1500.8975,24.9292,{"date":459,"open":190,"high":460,"low":190,"close":460,"change":461,"percent_change":192,"volume":462,"transactions":463,"vwap":206},"2026-08-06",24.9116,0.0016,874.4195,28,{"date":465,"open":190,"high":190,"low":190,"close":190,"change":466,"percent_change":223,"volume":467,"transactions":468,"vwap":469},"2026-08-05",0.0055,572.8175,21,24.9115,{"date":471,"open":251,"high":190,"low":251,"close":472,"change":473,"percent_change":-6,"volume":474,"transactions":246,"vwap":475},"2026-08-04",24.9045,-0.0005,582.8175,24.9035,{"date":477,"open":354,"high":354,"low":354,"close":354,"change":231,"percent_change":231,"volume":478,"transactions":468,"vwap":479},"2026-08-03",288.8175,24.9072,{"date":481,"open":251,"high":190,"low":242,"close":354,"change":482,"percent_change":82,"volume":483,"transactions":484,"vwap":485},"2026-07-31",0.035,2604.4235,37,24.8972,{"date":487,"open":488,"high":251,"low":266,"close":266,"change":351,"percent_change":406,"volume":489,"transactions":490,"vwap":491},"2026-07-30",24.8801,6070.8175,72,24.8824,{"date":493,"open":242,"high":251,"low":488,"close":242,"change":254,"percent_change":299,"volume":494,"transactions":495,"vwap":496},"2026-07-29",9156.8175,54,24.8913,{"date":498,"open":499,"high":251,"low":499,"close":251,"change":500,"percent_change":344,"volume":501,"transactions":502,"vwap":503},"2026-07-28",24.887,0.015,4445.7504,48,24.8929,{"date":505,"open":242,"high":242,"low":266,"close":375,"change":231,"percent_change":231,"volume":506,"transactions":507,"vwap":508},"2026-07-27",3070.8175,65,24.8767,{"date":510,"open":251,"high":251,"low":395,"close":375,"change":192,"percent_change":152,"volume":511,"transactions":202,"vwap":512},"2026-07-24",7818.8975,24.8862,{"date":514,"open":381,"high":242,"low":381,"close":395,"change":222,"percent_change":223,"volume":515,"transactions":307,"vwap":516},"2026-07-23",2085.4205,24.8743,{"date":518,"open":266,"high":266,"low":266,"close":266,"change":222,"percent_change":223,"volume":519,"transactions":346,"vwap":520},"2026-07-22",753.8175,24.8695,{"date":522,"open":523,"high":405,"low":523,"close":405,"change":417,"percent_change":152,"volume":524,"transactions":525,"vwap":526},"2026-07-21",24.8501,210.8175,20,24.8505,{"date":528,"open":381,"high":266,"low":26,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-20",24.8553,-0.1197,-0.48,21275.8175,134,24.8488,{"date":536,"open":17,"high":19,"low":17,"close":19,"change":222,"percent_change":223,"volume":537,"transactions":538,"vwap":539},"2026-07-17",13456.3375,63,24.9566,{"date":541,"open":289,"high":542,"low":289,"close":281,"change":417,"percent_change":152,"volume":543,"transactions":225,"vwap":544},"2026-07-16",24.9728,6082.9016,24.9702,{"date":546,"open":547,"high":547,"low":304,"close":548,"change":230,"percent_change":231,"volume":549,"transactions":233,"vwap":550},"2026-07-15",24.99,24.9603,2698.4016,24.9628,{"date":552,"open":282,"high":282,"low":553,"close":282,"change":192,"percent_change":152,"volume":554,"transactions":555,"vwap":556},"2026-07-14",24.9501,6673.9016,61,24.9563,{"date":558,"open":17,"high":17,"low":559,"close":17,"change":231,"percent_change":231,"volume":560,"transactions":452,"vwap":561},"2026-07-13",24.945,2779.9016,24.9482,{"date":563,"open":17,"high":17,"low":17,"close":17,"change":500,"percent_change":344,"volume":564,"transactions":9,"vwap":17},"2026-07-10",4000,{"date":566,"open":251,"high":18,"low":251,"close":334,"change":567,"percent_change":254,"volume":568,"transactions":9,"vwap":334},"2026-07-09",-0.003,7100,{"date":570,"open":334,"high":571,"low":334,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-08",24.938,0.008,0.03,200,{"date":576,"open":198,"high":198,"low":198,"close":198,"change":350,"percent_change":351,"volume":577,"transactions":9,"vwap":198},"2026-07-07",100,{"date":579,"open":580,"high":334,"low":190,"close":334,"change":192,"percent_change":152,"volume":581,"transactions":9,"vwap":334},"2026-07-06",24.925,11000,{"date":583,"open":580,"high":580,"low":580,"close":580,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":580},"2026-07-02",{"date":585,"open":251,"high":190,"low":242,"close":190,"change":223,"percent_change":336,"volume":586,"transactions":9,"vwap":190},"2026-07-01",21300,{"date":588,"open":250,"high":242,"low":250,"close":242,"change":350,"percent_change":351,"volume":589,"transactions":9,"vwap":242},"2026-06-30",1500,{"date":591,"open":251,"high":251,"low":592,"close":592,"change":222,"percent_change":223,"volume":593,"transactions":9,"vwap":592},"2026-06-29",24.895,500,{"date":595,"open":190,"high":190,"low":242,"close":242,"change":222,"percent_change":223,"volume":596,"transactions":9,"vwap":242},"2026-06-26",400,{"date":598,"open":242,"high":242,"low":266,"close":375,"change":192,"percent_change":152,"volume":599,"transactions":9,"vwap":375},"2026-06-25",900,{"date":601,"open":250,"high":250,"low":395,"close":395,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":395},"2026-06-24",{"date":603,"open":250,"high":250,"low":381,"close":405,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":405},"2026-06-23",-0.015,-0.06,2600,{"date":608,"open":190,"high":190,"low":609,"close":250,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":250},"2026-06-22",24.85,-0.11,-0.44,14100,{"date":614,"open":19,"high":210,"low":615,"close":547,"change":223,"percent_change":336,"volume":616,"transactions":9,"vwap":547},"2026-06-18",24.961,5900,{"date":618,"open":547,"high":547,"low":304,"close":281,"change":207,"percent_change":208,"volume":619,"transactions":9,"vwap":281},"2026-06-17",4800,{"date":621,"open":198,"high":282,"low":198,"close":559,"change":231,"percent_change":231,"volume":622,"transactions":9,"vwap":559},"2026-06-16",10300,{"date":624,"open":198,"high":559,"low":198,"close":559,"change":231,"percent_change":231,"volume":625,"transactions":9,"vwap":559},"2026-06-15",3300,{"date":627,"open":18,"high":282,"low":198,"close":559,"change":350,"percent_change":351,"volume":628,"transactions":9,"vwap":559},"2026-06-12",15200,{"date":630,"open":17,"high":281,"low":190,"close":17,"change":223,"percent_change":336,"volume":631,"transactions":9,"vwap":17},"2026-06-11",35100,{"date":633,"open":198,"high":282,"low":198,"close":198,"change":350,"percent_change":351,"volume":634,"transactions":9,"vwap":198},"2026-06-10",9400,{"date":636,"open":17,"high":282,"low":214,"close":334,"change":350,"percent_change":351,"volume":637,"transactions":9,"vwap":334},"2026-06-09",50800,{"date":639,"open":17,"high":17,"low":198,"close":18,"change":351,"percent_change":406,"volume":640,"transactions":9,"vwap":18},"2026-06-08",5000,{"date":642,"open":17,"high":282,"low":17,"close":282,"change":643,"percent_change":344,"volume":644,"transactions":9,"vwap":282},"2026-06-05",0.014,300,{"date":646,"open":17,"high":25,"low":214,"close":647,"change":648,"percent_change":223,"volume":649,"transactions":9,"vwap":647},"2026-06-04",24.946,0.006,51900,{"date":651,"open":18,"high":210,"low":652,"close":18,"change":223,"percent_change":336,"volume":653,"transactions":9,"vwap":18},"2026-06-03",24.922,35600,{"date":655,"open":198,"high":547,"low":189,"close":214,"change":192,"percent_change":152,"volume":628,"transactions":9,"vwap":214},"2026-06-02",{"date":657,"open":190,"high":190,"low":190,"close":190,"change":231,"percent_change":231,"volume":574,"transactions":9,"vwap":190},"2026-06-01",{"date":659,"open":190,"high":190,"low":190,"close":190,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":190},"2026-05-29",{"date":661,"open":214,"high":214,"low":251,"close":251,"change":222,"percent_change":223,"volume":662,"transactions":9,"vwap":251},"2026-05-28",1700,{"date":664,"open":592,"high":592,"low":592,"close":592,"change":350,"percent_change":351,"volume":574,"transactions":9,"vwap":592},"2026-05-27",{"date":666,"open":251,"high":251,"low":242,"close":251,"change":604,"percent_change":605,"volume":599,"transactions":9,"vwap":251},"2026-05-26",{"date":668,"open":189,"high":189,"low":189,"close":189,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":189},"2026-05-22",{"date":670,"open":251,"high":190,"low":251,"close":190,"change":152,"percent_change":671,"volume":599,"transactions":9,"vwap":190},"2026-05-21",0.16,{"date":673,"open":266,"high":266,"low":266,"close":266,"change":674,"percent_change":675,"volume":577,"transactions":9,"vwap":266},"2026-05-20",-0.129,-0.52,{"date":677,"open":210,"high":210,"low":19,"close":678,"change":679,"percent_change":152,"volume":680,"transactions":9,"vwap":678},"2026-05-19",24.999,0.009,3600,{"date":682,"open":547,"high":547,"low":547,"close":547,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":547},"2026-05-18",{"date":684,"open":547,"high":547,"low":547,"close":547,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":547},"2026-05-15",{"date":686,"open":17,"high":547,"low":17,"close":547,"change":500,"percent_change":344,"volume":589,"transactions":9,"vwap":547},"2026-05-14",{"date":688,"open":19,"high":19,"low":19,"close":19,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":19},"2026-05-13",{"date":690,"open":289,"high":289,"low":289,"close":289,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":289},"2026-05-12",{"date":692,"open":289,"high":289,"low":289,"close":289,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":289},"2026-05-11",{"date":694,"open":17,"high":282,"low":17,"close":282,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":282},"2026-05-08",{"date":696,"open":18,"high":17,"low":18,"close":559,"change":231,"percent_change":231,"volume":599,"transactions":9,"vwap":559},"2026-05-07",{"date":698,"open":559,"high":559,"low":559,"close":559,"change":254,"percent_change":299,"volume":577,"transactions":9,"vwap":559},"2026-05-06",{"date":700,"open":282,"high":282,"low":304,"close":304,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":304},"2026-05-05",{"date":702,"open":18,"high":17,"low":198,"close":18,"change":231,"percent_change":231,"volume":703,"transactions":9,"vwap":18},"2026-05-04",1200,{"date":705,"open":18,"high":18,"low":18,"close":18,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":18},"2026-05-01",{"date":707,"open":580,"high":18,"low":214,"close":580,"change":192,"percent_change":152,"volume":708,"transactions":9,"vwap":580},"2026-04-30",4700,{"date":710,"open":189,"high":189,"low":189,"close":189,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":189},"2026-04-29",{"date":712,"open":189,"high":189,"low":189,"close":189,"change":223,"percent_change":336,"volume":713,"transactions":9,"vwap":189},"2026-04-28",2000,{"date":715,"open":592,"high":592,"low":592,"close":592,"change":231,"percent_change":231,"volume":574,"transactions":9,"vwap":592},"2026-04-27",{"date":717,"open":250,"high":592,"low":250,"close":592,"change":500,"percent_change":344,"volume":718,"transactions":9,"vwap":592},"2026-04-24",5800,{"date":720,"open":266,"high":250,"low":266,"close":250,"change":350,"percent_change":351,"volume":593,"transactions":9,"vwap":250},"2026-04-23",{"date":722,"open":251,"high":251,"low":266,"close":375,"change":192,"percent_change":152,"volume":599,"transactions":9,"vwap":375},"2026-04-22",{"date":724,"open":381,"high":395,"low":381,"close":395,"change":500,"percent_change":344,"volume":725,"transactions":9,"vwap":395},"2026-04-21",12100,{"date":727,"open":381,"high":242,"low":381,"close":381,"change":728,"percent_change":531,"volume":729,"transactions":9,"vwap":381},"2026-04-20",-0.12,1400,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":732},"2026-04-17",24.98,{"date":734,"open":17,"high":281,"low":17,"close":289,"change":231,"percent_change":231,"volume":680,"transactions":9,"vwap":289},"2026-04-16",{"date":736,"open":732,"high":732,"low":289,"close":289,"change":222,"percent_change":223,"volume":574,"transactions":9,"vwap":289},"2026-04-15",{"date":738,"open":282,"high":282,"low":282,"close":282,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":282},"2026-04-14",{"date":740,"open":282,"high":282,"low":282,"close":282,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":282},"2026-04-13",{"date":742,"open":198,"high":559,"low":198,"close":559,"change":192,"percent_change":152,"volume":593,"transactions":9,"vwap":559},"2026-04-10",{"date":744,"open":334,"high":17,"low":334,"close":334,"change":231,"percent_change":231,"volume":593,"transactions":9,"vwap":334},"2026-04-09",{"date":746,"open":214,"high":334,"low":214,"close":334,"change":192,"percent_change":152,"volume":713,"transactions":9,"vwap":334},"2026-04-08",{"date":748,"open":18,"high":18,"low":580,"close":580,"change":222,"percent_change":223,"volume":749,"transactions":9,"vwap":580},"2026-04-07",4600,{"date":751,"open":214,"high":214,"low":214,"close":214,"change":350,"percent_change":351,"volume":577,"transactions":9,"vwap":214},"2026-04-06",{"date":753,"open":18,"high":18,"low":580,"close":580,"change":500,"percent_change":344,"volume":574,"transactions":9,"vwap":580},"2026-04-02",{"date":755,"open":190,"high":190,"low":251,"close":190,"change":244,"percent_change":756,"volume":757,"transactions":9,"vwap":190},"2026-04-01",0.2,600,{"date":759,"open":266,"high":266,"low":381,"close":381,"change":299,"percent_change":760,"volume":757,"transactions":9,"vwap":381},"2026-03-31",-0.16,{"date":762,"open":354,"high":354,"low":251,"close":251,"change":604,"percent_change":605,"volume":763,"transactions":9,"vwap":251},"2026-03-30",1100,{"date":765,"open":189,"high":189,"low":189,"close":189,"change":207,"percent_change":208,"volume":644,"transactions":9,"vwap":189},"2026-03-27",{"date":767,"open":242,"high":242,"low":242,"close":242,"change":231,"percent_change":231,"volume":596,"transactions":9,"vwap":242},"2026-03-26",{"date":769,"open":250,"high":251,"low":250,"close":242,"change":231,"percent_change":231,"volume":770,"transactions":9,"vwap":242},"2026-03-25",9800,{"date":772,"open":242,"high":242,"low":242,"close":242,"change":773,"percent_change":728,"volume":574,"transactions":9,"vwap":242},"2026-03-24",-0.03,{"date":775,"open":266,"high":214,"low":266,"close":214,"change":573,"percent_change":776,"volume":777,"transactions":9,"vwap":214},"2026-03-23",0.12,6100,{"date":779,"open":242,"high":242,"low":242,"close":242,"change":780,"percent_change":675,"volume":574,"transactions":9,"vwap":242},"2026-03-20",-0.13,{"date":782,"open":210,"high":783,"low":210,"close":783,"change":223,"percent_change":336,"volume":784,"transactions":9,"vwap":783},"2026-03-19",25.02,1600,{"date":786,"open":787,"high":788,"low":210,"close":210,"change":254,"percent_change":299,"volume":713,"transactions":9,"vwap":210},"2026-03-18",25.0049992,25.01,{"date":790,"open":783,"high":783,"low":210,"close":788,"change":199,"percent_change":200,"volume":708,"transactions":9,"vwap":788},"2026-03-17",{"date":792,"open":783,"high":793,"low":788,"close":793,"change":291,"percent_change":292,"volume":794,"transactions":9,"vwap":793},"2026-03-16",25.035,10000,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-03-13",25.014999,25.007,-0.013,-0.05,800,{"date":803,"open":783,"high":783,"low":783,"close":783,"change":152,"percent_change":671,"volume":577,"transactions":9,"vwap":783},"2026-03-12",{"date":805,"open":732,"high":547,"low":281,"close":732,"change":604,"percent_change":605,"volume":806,"transactions":9,"vwap":732},"2026-03-11",4200,{"date":808,"open":547,"high":278,"low":547,"close":278,"change":482,"percent_change":82,"volume":577,"transactions":9,"vwap":278},"2026-03-10",{"date":810,"open":282,"high":282,"low":282,"close":282,"change":811,"percent_change":812,"volume":577,"transactions":9,"vwap":282},"2026-03-09",-0.035,-0.14,{"date":814,"open":278,"high":278,"low":278,"close":278,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":278},"2026-03-06",{"date":816,"open":273,"high":273,"low":273,"close":273,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":273},"2026-03-05",{"date":818,"open":19,"high":19,"low":19,"close":19,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":19},"2026-03-04",{"date":820,"open":282,"high":19,"low":282,"close":19,"change":223,"percent_change":336,"volume":821,"transactions":9,"vwap":19},"2026-03-03",700,{"date":823,"open":732,"high":732,"low":304,"close":304,"change":254,"percent_change":299,"volume":593,"transactions":9,"vwap":304},"2026-03-02",{"date":825,"open":732,"high":278,"low":826,"close":289,"change":482,"percent_change":82,"volume":827,"transactions":9,"vwap":289},"2026-02-27",24.963,16600,{"date":829,"open":198,"high":198,"low":198,"close":198,"change":192,"percent_change":152,"volume":574,"transactions":9,"vwap":198},"2026-02-26",{"date":831,"open":198,"high":198,"low":214,"close":214,"change":604,"percent_change":605,"volume":832,"transactions":9,"vwap":214},"2026-02-25",2200,{"date":834,"open":18,"high":18,"low":214,"close":334,"change":231,"percent_change":231,"volume":680,"transactions":9,"vwap":334},"2026-02-24",{"date":836,"open":334,"high":334,"low":334,"close":334,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":334},"2026-02-23",{"date":838,"open":18,"high":17,"low":198,"close":198,"change":200,"percent_change":268,"volume":839,"transactions":9,"vwap":198},"2026-02-20",4400,{"date":841,"open":842,"high":842,"low":843,"close":842,"change":844,"percent_change":336,"volume":176,"transactions":9,"vwap":842},"2026-02-19",25.030001,25.014,0.019,{"date":846,"open":783,"high":783,"low":788,"close":847,"change":848,"percent_change":299,"volume":801,"transactions":9,"vwap":847},"2026-02-18",25.011,-0.009,{"date":850,"open":783,"high":783,"low":783,"close":783,"change":350,"percent_change":351,"volume":644,"transactions":9,"vwap":783},"2026-02-17",{"date":852,"open":783,"high":853,"low":783,"close":854,"change":573,"percent_change":776,"volume":589,"transactions":9,"vwap":854},"2026-02-13",25.040001,25.025,{"date":856,"open":788,"high":788,"low":278,"close":278,"change":231,"percent_change":231,"volume":794,"transactions":9,"vwap":278},"2026-02-12",{"date":858,"open":210,"high":788,"low":547,"close":278,"change":231,"percent_change":231,"volume":859,"transactions":9,"vwap":278},"2026-02-11",16500,{"date":861,"open":547,"high":788,"low":547,"close":278,"change":222,"percent_change":223,"volume":862,"transactions":9,"vwap":278},"2026-02-10",10400,{"date":864,"open":547,"high":547,"low":547,"close":547,"change":350,"percent_change":351,"volume":577,"transactions":9,"vwap":547},"2026-02-09",{"date":866,"open":788,"high":788,"low":278,"close":278,"change":192,"percent_change":152,"volume":867,"transactions":9,"vwap":278},"2026-02-06",5700,{"date":869,"open":732,"high":547,"low":732,"close":273,"change":870,"percent_change":231,"volume":596,"transactions":9,"vwap":273},"2026-02-05",0.001,{"date":872,"open":547,"high":547,"low":19,"close":873,"change":679,"percent_change":152,"volume":634,"transactions":9,"vwap":873},"2026-02-04",24.984,{"date":875,"open":19,"high":19,"low":19,"close":19,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":19},"2026-02-03",{"date":877,"open":282,"high":19,"low":282,"close":19,"change":500,"percent_change":344,"volume":644,"transactions":9,"vwap":19},"2026-02-02",{"date":879,"open":282,"high":282,"low":282,"close":282,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":282},"2026-01-30",{"date":881,"open":282,"high":282,"low":282,"close":282,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":282},"2026-01-29",{"date":883,"open":17,"high":17,"low":17,"close":17,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":17},"2026-01-28",{"date":885,"open":17,"high":17,"low":17,"close":17,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":17},"2026-01-27",{"date":887,"open":17,"high":17,"low":559,"close":559,"change":604,"percent_change":605,"volume":644,"transactions":9,"vwap":559},"2026-01-26",{"date":889,"open":18,"high":282,"low":18,"close":282,"change":482,"percent_change":82,"volume":832,"transactions":9,"vwap":282},"2026-01-23",{"date":891,"open":198,"high":334,"low":214,"close":580,"change":254,"percent_change":299,"volume":892,"transactions":9,"vwap":580},"2026-01-22",2700,{"date":894,"open":334,"high":334,"low":334,"close":334,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":334},"2026-01-21",{"date":896,"open":334,"high":18,"low":198,"close":198,"change":200,"percent_change":268,"volume":897,"transactions":9,"vwap":198},"2026-01-20",3200,{"date":899,"open":842,"high":842,"low":842,"close":842,"change":223,"percent_change":336,"volume":596,"transactions":9,"vwap":842},"2026-01-16",{"date":901,"open":210,"high":788,"low":210,"close":788,"change":254,"percent_change":299,"volume":763,"transactions":9,"vwap":788},"2026-01-15",{"date":903,"open":783,"high":783,"low":783,"close":783,"change":500,"percent_change":344,"volume":821,"transactions":9,"vwap":783},"2026-01-14",{"date":905,"open":787,"high":787,"low":787,"close":787,"change":604,"percent_change":605,"volume":763,"transactions":9,"vwap":787},"2026-01-13",{"date":907,"open":783,"high":783,"low":783,"close":783,"change":223,"percent_change":336,"volume":832,"transactions":9,"vwap":783},"2026-01-12",{"date":909,"open":278,"high":210,"low":278,"close":210,"change":192,"percent_change":152,"volume":644,"transactions":9,"vwap":210},"2026-01-09",{"date":911,"open":732,"high":547,"low":732,"close":547,"change":222,"percent_change":223,"volume":801,"transactions":9,"vwap":547},"2026-01-08",{"date":913,"open":210,"high":210,"low":914,"close":273,"change":848,"percent_change":299,"volume":703,"transactions":9,"vwap":273},"2026-01-07",24.979,{"date":916,"open":210,"high":210,"low":917,"close":918,"change":679,"percent_change":152,"volume":919,"transactions":9,"vwap":918},"2026-01-06",24.986,24.994,3500,{"date":921,"open":210,"high":210,"low":273,"close":273,"change":231,"percent_change":231,"volume":574,"transactions":9,"vwap":273},"2026-01-05",{"date":923,"open":273,"high":547,"low":273,"close":273,"change":223,"percent_change":336,"volume":757,"transactions":9,"vwap":273},"2026-01-02",{"date":925,"open":289,"high":289,"low":289,"close":289,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":289},"2025-12-31",{"date":927,"open":304,"high":304,"low":304,"close":304,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":304},"2025-12-30",{"date":929,"open":304,"high":304,"low":304,"close":304,"change":604,"percent_change":605,"volume":577,"transactions":9,"vwap":304},"2025-12-29",{"date":931,"open":932,"high":932,"low":281,"close":281,"change":573,"percent_change":776,"volume":574,"transactions":9,"vwap":281},"2025-12-26",24.974,{"date":934,"open":198,"high":18,"low":198,"close":18,"change":192,"percent_change":152,"volume":593,"transactions":9,"vwap":18},"2025-12-24",{"date":936,"open":334,"high":334,"low":198,"close":198,"change":192,"percent_change":152,"volume":599,"transactions":9,"vwap":198},"2025-12-23",{"date":938,"open":198,"high":17,"low":214,"close":214,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":214},"2025-12-22",-0.135,-0.54,14000,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":223,"percent_change":336,"volume":577,"transactions":9,"vwap":944},"2025-12-19",25.055,{"date":946,"open":793,"high":793,"low":793,"close":793,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":793},"2025-12-18",{"date":948,"open":842,"high":842,"low":842,"close":842,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":842},"2025-12-17",{"date":950,"open":842,"high":842,"low":842,"close":842,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":842},"2025-12-16",{"date":952,"open":854,"high":854,"low":783,"close":783,"change":254,"percent_change":299,"volume":176,"transactions":9,"vwap":783},"2025-12-15",{"date":954,"open":842,"high":842,"low":842,"close":842,"change":573,"percent_change":776,"volume":574,"transactions":9,"vwap":842},"2025-12-12",{"date":956,"open":957,"high":958,"low":210,"close":210,"change":254,"percent_change":299,"volume":662,"transactions":9,"vwap":210},"2025-12-11",25.011999,25.013,{"date":960,"open":788,"high":788,"low":788,"close":788,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":788},"2025-12-10",{"date":962,"open":963,"high":963,"low":787,"close":787,"change":192,"percent_change":152,"volume":644,"transactions":9,"vwap":787},"2025-12-09",25.0060005,{"date":965,"open":210,"high":210,"low":547,"close":278,"change":231,"percent_change":231,"volume":625,"transactions":9,"vwap":278},"2025-12-08",{"date":967,"open":732,"high":788,"low":732,"close":278,"change":231,"percent_change":231,"volume":599,"transactions":9,"vwap":278},"2025-12-05",{"date":969,"open":970,"high":970,"low":278,"close":278,"change":350,"percent_change":351,"volume":176,"transactions":9,"vwap":278},"2025-12-04",25.0039997,{"date":972,"open":732,"high":210,"low":732,"close":210,"change":573,"percent_change":776,"volume":973,"transactions":9,"vwap":210},"2025-12-03",2500,{"date":975,"open":976,"high":917,"low":281,"close":281,"change":254,"percent_change":299,"volume":729,"transactions":9,"vwap":281},"2025-12-02",24.972,{"date":978,"open":732,"high":732,"low":732,"close":732,"change":350,"percent_change":351,"volume":577,"transactions":9,"vwap":732},"2025-12-01",{"date":980,"open":273,"high":273,"low":273,"close":273,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":273},"2025-11-28",{"date":982,"open":19,"high":19,"low":983,"close":19,"change":500,"percent_change":344,"volume":176,"transactions":9,"vwap":19},"2025-11-26",24.969,{"date":985,"open":282,"high":282,"low":282,"close":282,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":282},"2025-11-25",{"date":987,"open":304,"high":281,"low":304,"close":304,"change":350,"percent_change":351,"volume":596,"transactions":9,"vwap":304},"2025-11-24",{"date":989,"open":18,"high":281,"low":18,"close":282,"change":500,"percent_change":344,"volume":763,"transactions":9,"vwap":282},"2025-11-21",{"date":991,"open":198,"high":992,"low":198,"close":559,"change":993,"percent_change":994,"volume":821,"transactions":9,"vwap":559},"2025-11-20",24.951,-0.09,-0.36,{"date":996,"open":842,"high":793,"low":842,"close":793,"change":192,"percent_change":152,"volume":644,"transactions":9,"vwap":793},"2025-11-19",{"date":998,"open":797,"high":854,"low":797,"close":854,"change":192,"percent_change":152,"volume":644,"transactions":9,"vwap":854},"2025-11-18",{"date":1000,"open":788,"high":783,"low":788,"close":797,"change":350,"percent_change":351,"volume":1001,"transactions":9,"vwap":797},"2025-11-17",1800,{"date":1003,"open":788,"high":783,"low":788,"close":783,"change":500,"percent_change":344,"volume":763,"transactions":9,"vwap":783},"2025-11-14",{"date":1005,"open":783,"high":783,"low":210,"close":787,"change":222,"percent_change":223,"volume":801,"transactions":9,"vwap":787},"2025-11-13",{"date":1007,"open":547,"high":210,"low":547,"close":210,"change":222,"percent_change":223,"volume":593,"transactions":9,"vwap":210},"2025-11-12",{"date":1009,"open":1010,"high":1010,"low":278,"close":278,"change":231,"percent_change":231,"volume":599,"transactions":9,"vwap":278},"2025-11-11",24.998,{"date":1012,"open":210,"high":210,"low":918,"close":278,"change":192,"percent_change":152,"volume":680,"transactions":9,"vwap":278},"2025-11-10",{"date":1014,"open":732,"high":273,"low":732,"close":273,"change":223,"percent_change":336,"volume":574,"transactions":9,"vwap":273},"2025-11-07",{"date":1016,"open":282,"high":289,"low":282,"close":289,"change":500,"percent_change":344,"volume":801,"transactions":9,"vwap":289},"2025-11-06",{"date":1018,"open":1019,"high":1019,"low":17,"close":17,"change":231,"percent_change":231,"volume":1020,"transactions":9,"vwap":17},"2025-11-05",24.967,5400,{"date":1022,"open":17,"high":17,"low":17,"close":17,"change":254,"percent_change":299,"volume":784,"transactions":9,"vwap":17},"2025-11-04",{"date":1024,"open":18,"high":282,"low":18,"close":282,"change":604,"percent_change":605,"volume":596,"transactions":9,"vwap":282},"2025-11-03",{"date":1026,"open":19,"high":19,"low":19,"close":19,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":19},"2025-10-31",{"date":1028,"open":992,"high":282,"low":18,"close":282,"change":500,"percent_change":344,"volume":1029,"transactions":9,"vwap":282},"2025-10-30",2100,{"date":1031,"open":559,"high":559,"low":559,"close":559,"change":207,"percent_change":208,"volume":577,"transactions":9,"vwap":559},"2025-10-29",{"date":1033,"open":214,"high":214,"low":214,"close":214,"change":351,"percent_change":406,"volume":176,"transactions":9,"vwap":214},"2025-10-28",{"date":1035,"open":1036,"high":18,"low":1036,"close":18,"change":350,"percent_change":351,"volume":596,"transactions":9,"vwap":18},"2025-10-27",24.937,{"date":1038,"open":198,"high":559,"low":198,"close":559,"change":500,"percent_change":344,"volume":703,"transactions":9,"vwap":559},"2025-10-24",{"date":1040,"open":198,"high":198,"low":198,"close":198,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":198},"2025-10-23",{"date":1042,"open":214,"high":580,"low":214,"close":580,"change":350,"percent_change":351,"volume":729,"transactions":9,"vwap":580},"2025-10-22",{"date":1044,"open":1045,"high":18,"low":198,"close":198,"change":500,"percent_change":344,"volume":593,"transactions":9,"vwap":198},"2025-10-21",24.933,{"date":1047,"open":251,"high":198,"low":251,"close":189,"change":610,"percent_change":611,"volume":593,"transactions":9,"vwap":189},"2025-10-20",{"date":1049,"open":854,"high":854,"low":854,"close":854,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":854},"2025-10-17",{"date":1051,"open":788,"high":788,"low":788,"close":788,"change":192,"percent_change":152,"volume":574,"transactions":9,"vwap":788},"2025-10-16",{"date":1053,"open":1010,"high":210,"low":1010,"close":210,"change":350,"percent_change":351,"volume":574,"transactions":9,"vwap":210},"2025-10-15",{"date":1055,"open":787,"high":787,"low":1010,"close":787,"change":231,"percent_change":231,"volume":593,"transactions":9,"vwap":787},"2025-10-14",{"date":1057,"open":547,"high":787,"low":547,"close":787,"change":222,"percent_change":223,"volume":644,"transactions":9,"vwap":787},"2025-10-13",{"date":1059,"open":788,"high":788,"low":210,"close":210,"change":500,"percent_change":344,"volume":644,"transactions":9,"vwap":210},"2025-10-10",{"date":1061,"open":273,"high":273,"low":273,"close":273,"change":350,"percent_change":351,"volume":577,"transactions":9,"vwap":273},"2025-10-09",{"date":1063,"open":281,"high":547,"low":281,"close":547,"change":223,"percent_change":336,"volume":821,"transactions":9,"vwap":547},"2025-10-08",{"date":1065,"open":281,"high":19,"low":281,"close":281,"change":192,"percent_change":152,"volume":599,"transactions":9,"vwap":281},"2025-10-07",{"date":1067,"open":289,"high":289,"low":282,"close":282,"change":604,"percent_change":605,"volume":564,"transactions":9,"vwap":282},"2025-10-06",{"date":1069,"open":19,"high":19,"low":19,"close":19,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":19},"2025-10-03",{"date":1071,"open":289,"high":289,"low":289,"close":289,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":289},"2025-10-02",{"date":1073,"open":304,"high":304,"low":304,"close":304,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":304},"2025-10-01",{"date":1075,"open":18,"high":304,"low":18,"close":18,"change":350,"percent_change":351,"volume":1076,"transactions":9,"vwap":18},"2025-09-30",2400,{"date":1078,"open":198,"high":17,"low":198,"close":559,"change":222,"percent_change":223,"volume":1079,"transactions":9,"vwap":559},"2025-09-29",4300,{"date":1081,"open":1082,"high":1082,"low":214,"close":18,"change":231,"percent_change":231,"volume":749,"transactions":9,"vwap":18},"2025-09-26",24.944,{"date":1084,"open":18,"high":18,"low":18,"close":18,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":18},"2025-09-25",{"date":1086,"open":334,"high":334,"low":334,"close":334,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":334},"2025-09-24",{"date":1088,"open":198,"high":198,"low":198,"close":198,"change":222,"percent_change":223,"volume":574,"transactions":9,"vwap":198},"2025-09-23",{"date":1090,"open":1091,"high":1092,"low":1091,"close":580,"change":780,"percent_change":675,"volume":596,"transactions":9,"vwap":580},"2025-09-22",24.921,24.926,{"date":1094,"open":944,"high":944,"low":944,"close":944,"change":207,"percent_change":208,"volume":577,"transactions":9,"vwap":944},"2025-09-19",{"date":1096,"open":842,"high":1097,"low":842,"close":842,"change":222,"percent_change":223,"volume":729,"transactions":9,"vwap":842},"2025-09-18",25.031,{"date":1099,"open":1100,"high":1100,"low":854,"close":854,"change":231,"percent_change":231,"volume":644,"transactions":9,"vwap":854},"2025-09-17",25.027,{"date":1102,"open":854,"high":854,"low":854,"close":854,"change":350,"percent_change":351,"volume":577,"transactions":9,"vwap":854},"2025-09-16",{"date":1104,"open":783,"high":842,"low":783,"close":842,"change":500,"percent_change":344,"volume":729,"transactions":9,"vwap":842},"2025-09-15",{"date":1106,"open":797,"high":797,"low":797,"close":797,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":797},"2025-09-12",{"date":1108,"open":787,"high":798,"low":787,"close":787,"change":350,"percent_change":351,"volume":593,"transactions":9,"vwap":787},"2025-09-11",{"date":1110,"open":1111,"high":788,"low":1111,"close":788,"change":500,"percent_change":344,"volume":176,"transactions":9,"vwap":788},"2025-09-10",25.0030003,{"date":1113,"open":788,"high":788,"low":278,"close":278,"change":604,"percent_change":605,"volume":703,"transactions":9,"vwap":278},"2025-09-09",{"date":1115,"open":1111,"high":788,"low":1111,"close":788,"change":223,"percent_change":336,"volume":757,"transactions":9,"vwap":788},"2025-09-08",{"date":1117,"open":547,"high":547,"low":547,"close":547,"change":500,"percent_change":344,"volume":574,"transactions":9,"vwap":547},"2025-09-05",{"date":1119,"open":19,"high":732,"low":282,"close":19,"change":192,"percent_change":152,"volume":1120,"transactions":9,"vwap":19},"2025-09-04",115200,{"date":1122,"open":732,"high":732,"low":289,"close":289,"change":231,"percent_change":231,"volume":801,"transactions":9,"vwap":289},"2025-09-03",{"date":1124,"open":1125,"high":289,"low":1125,"close":289,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":289},"2025-09-02",24.959,{"date":1127,"open":282,"high":281,"low":17,"close":304,"change":192,"percent_change":152,"volume":1128,"transactions":9,"vwap":304},"2025-08-29",2900,{"date":1130,"open":198,"high":559,"low":198,"close":559,"change":231,"percent_change":231,"volume":596,"transactions":9,"vwap":559},"2025-08-28",{"date":1132,"open":559,"high":559,"low":559,"close":559,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":559},"2025-08-27",{"date":1134,"open":1135,"high":17,"low":1135,"close":18,"change":350,"percent_change":351,"volume":749,"transactions":9,"vwap":18},"2025-08-26",24.934,{"date":1137,"open":334,"high":17,"low":334,"close":559,"change":207,"percent_change":208,"volume":599,"transactions":9,"vwap":559},"2025-08-25",{"date":1139,"open":214,"high":214,"low":214,"close":214,"change":231,"percent_change":231,"volume":574,"transactions":9,"vwap":214},"2025-08-22",{"date":1141,"open":214,"high":214,"low":214,"close":214,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":214},"2025-08-21",{"date":1143,"open":354,"high":354,"low":354,"close":354,"change":728,"percent_change":531,"volume":577,"transactions":9,"vwap":354},"2025-08-20",{"date":1145,"open":788,"high":854,"low":788,"close":854,"change":192,"percent_change":152,"volume":596,"transactions":9,"vwap":854},"2025-08-19",{"date":1147,"open":797,"high":797,"low":797,"close":797,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":797},"2025-08-18",{"date":1149,"open":210,"high":797,"low":210,"close":797,"change":192,"percent_change":152,"volume":703,"transactions":9,"vwap":797},"2025-08-15",{"date":1151,"open":547,"high":788,"low":732,"close":787,"change":192,"percent_change":152,"volume":1152,"transactions":9,"vwap":787},"2025-08-14",11400,{"date":1154,"open":918,"high":788,"low":918,"close":278,"change":231,"percent_change":231,"volume":1155,"transactions":9,"vwap":278},"2025-08-13",26100,{"date":1157,"open":787,"high":787,"low":732,"close":278,"change":192,"percent_change":152,"volume":599,"transactions":9,"vwap":278},"2025-08-12",{"date":1159,"open":273,"high":273,"low":273,"close":273,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":273},"2025-08-11",{"date":1161,"open":281,"high":873,"low":281,"close":732,"change":222,"percent_change":223,"volume":616,"transactions":9,"vwap":732},"2025-08-08",{"date":1163,"open":547,"high":547,"low":19,"close":19,"change":192,"percent_change":152,"volume":644,"transactions":9,"vwap":19},"2025-08-07",{"date":1165,"open":547,"high":547,"low":289,"close":289,"change":350,"percent_change":351,"volume":729,"transactions":9,"vwap":289},"2025-08-06",{"date":1167,"open":983,"high":732,"low":282,"close":281,"change":222,"percent_change":223,"volume":821,"transactions":9,"vwap":281},"2025-08-05",{"date":1169,"open":289,"high":289,"low":289,"close":289,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":289},"2025-08-04",{"date":1171,"open":304,"high":304,"low":304,"close":304,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":304},"2025-08-01",{"date":1173,"open":559,"high":559,"low":559,"close":559,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":559},"2025-07-31",{"date":1175,"open":198,"high":17,"low":198,"close":18,"change":222,"percent_change":223,"volume":1176,"transactions":9,"vwap":18},"2025-07-30",23000,{"date":1178,"open":334,"high":334,"low":334,"close":334,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":334},"2025-07-29",{"date":1180,"open":198,"high":334,"low":198,"close":334,"change":192,"percent_change":152,"volume":821,"transactions":9,"vwap":334},"2025-07-28",{"date":1182,"open":580,"high":580,"low":580,"close":580,"change":192,"percent_change":152,"volume":577,"transactions":9,"vwap":580},"2025-07-25",{"date":1184,"open":189,"high":189,"low":189,"close":189,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":189},"2025-07-24",{"date":1186,"open":251,"high":189,"low":251,"close":189,"change":351,"percent_change":406,"volume":593,"transactions":9,"vwap":189},"2025-07-23",{"date":1188,"open":251,"high":334,"low":251,"close":334,"change":573,"percent_change":776,"volume":662,"transactions":9,"vwap":334},"2025-07-22",{"date":1190,"open":1191,"high":1191,"low":354,"close":354,"change":610,"percent_change":611,"volume":801,"transactions":9,"vwap":354},"2025-07-21",24.907,{"date":1193,"open":847,"high":797,"low":210,"close":797,"change":192,"percent_change":152,"volume":757,"transactions":9,"vwap":797},"2025-07-18",{"date":1195,"open":958,"high":958,"low":787,"close":787,"change":567,"percent_change":254,"volume":593,"transactions":9,"vwap":787},"2025-07-17",{"date":1197,"open":783,"high":783,"low":1198,"close":1198,"change":572,"percent_change":573,"volume":1076,"transactions":9,"vwap":1198},"2025-07-16",25.0079994,{"date":1200,"open":210,"high":210,"low":210,"close":210,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":210},"2025-07-15",{"date":1202,"open":732,"high":788,"low":732,"close":278,"change":231,"percent_change":231,"volume":1203,"transactions":9,"vwap":278},"2025-07-14",1300,{"date":1205,"open":788,"high":788,"low":278,"close":278,"change":192,"percent_change":152,"volume":574,"transactions":9,"vwap":278},"2025-07-11",{"date":1207,"open":273,"high":273,"low":273,"close":273,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":273},"2025-07-10",{"date":1209,"open":914,"high":273,"low":914,"close":273,"change":223,"percent_change":336,"volume":596,"transactions":9,"vwap":273},"2025-07-09",{"date":1211,"open":289,"high":289,"low":289,"close":289,"change":1212,"percent_change":1213,"volume":577,"transactions":9,"vwap":289},"2025-07-08",0.065,0.26,{"date":1215,"open":17,"high":17,"low":251,"close":251,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":251},"2025-07-07",-0.065,-0.26,14600,{"date":1220,"open":1221,"high":289,"low":1221,"close":289,"change":223,"percent_change":336,"volume":589,"transactions":9,"vwap":289},"2025-07-03",24.964,{"date":1223,"open":198,"high":559,"low":198,"close":559,"change":231,"percent_change":231,"volume":574,"transactions":9,"vwap":559},"2025-07-02",{"date":1225,"open":559,"high":559,"low":198,"close":559,"change":192,"percent_change":152,"volume":757,"transactions":9,"vwap":559},"2025-07-01",{"date":1227,"open":1228,"high":18,"low":334,"close":334,"change":222,"percent_change":223,"volume":593,"transactions":9,"vwap":334},"2025-06-30",24.936,{"date":1230,"open":214,"high":198,"low":214,"close":198,"change":222,"percent_change":223,"volume":821,"transactions":9,"vwap":198},"2025-06-27",{"date":1232,"open":1233,"high":580,"low":1233,"close":580,"change":231,"percent_change":231,"volume":574,"transactions":9,"vwap":580},"2025-06-26",24.924,{"date":1235,"open":580,"high":580,"low":580,"close":580,"change":222,"percent_change":223,"volume":577,"transactions":9,"vwap":580},"2025-06-25",{"date":1237,"open":198,"high":198,"low":190,"close":214,"change":222,"percent_change":223,"volume":757,"transactions":9,"vwap":214},"2025-06-24",{"date":1239,"open":198,"high":198,"low":251,"close":189,"change":231,"percent_change":231,"volume":644,"transactions":9,"vwap":189},"2025-06-23",{"date":1241,"open":189,"high":189,"low":189,"close":189,"change":1242,"percent_change":1243,"volume":644,"transactions":9,"vwap":189},"2025-06-20",-0.125,-0.5,{"date":1245,"open":853,"high":853,"low":853,"close":853,"change":500,"percent_change":344,"volume":574,"transactions":9,"vwap":853},"2025-06-18",{"date":1247,"open":1100,"high":842,"low":854,"close":854,"change":192,"percent_change":152,"volume":1248,"transactions":9,"vwap":854},"2025-06-17",3400,{"date":1250,"open":957,"high":797,"low":957,"close":797,"change":192,"percent_change":152,"volume":574,"transactions":9,"vwap":797},"2025-06-16",{"date":1252,"open":210,"high":842,"low":210,"close":787,"change":231,"percent_change":231,"volume":599,"transactions":9,"vwap":787},"2025-06-13",{"date":1254,"open":918,"high":783,"low":918,"close":787,"change":350,"percent_change":351,"volume":644,"transactions":9,"vwap":787},"2025-06-12",{"date":1256,"open":788,"high":783,"low":788,"close":788,"change":500,"percent_change":344,"volume":1257,"transactions":9,"vwap":788},"2025-06-11",5200,{"date":1259,"open":210,"high":210,"low":278,"close":278,"change":231,"percent_change":231,"volume":644,"transactions":9,"vwap":278},"2025-06-10",{"date":1261,"open":1262,"high":1262,"low":278,"close":278,"change":231,"percent_change":231,"volume":574,"transactions":9,"vwap":278},"2025-06-09",24.997,{"date":1264,"open":732,"high":278,"low":732,"close":278,"change":223,"percent_change":336,"volume":1265,"transactions":9,"vwap":278},"2025-06-06",17500,{"date":1267,"open":19,"high":19,"low":19,"close":19,"change":254,"percent_change":299,"volume":574,"transactions":9,"vwap":19},"2025-06-05",{"date":1269,"open":281,"high":547,"low":281,"close":273,"change":223,"percent_change":336,"volume":1270,"transactions":9,"vwap":273},"2025-06-04",2800,{"date":1272,"open":289,"high":289,"low":289,"close":289,"change":231,"percent_change":231,"volume":577,"transactions":9,"vwap":289},"2025-06-03",{"date":1274,"open":289,"high":289,"low":17,"close":289,"change":231,"percent_change":231,"volume":593,"transactions":9,"vwap":289},"2025-06-02",{"date":1276,"open":289,"high":289,"low":289,"close":289,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":289},"2025-05-30",{"date":1278,"open":17,"high":17,"low":17,"close":17,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":17},"2025-05-29",{"date":1280,"open":334,"high":334,"low":334,"close":334,"change":254,"percent_change":299,"volume":577,"transactions":9,"vwap":334},"2025-05-28",{"date":1282,"open":282,"high":282,"low":198,"close":559,"change":231,"percent_change":231,"volume":1283,"transactions":9,"vwap":559},"2025-05-27",6500,{"date":1285,"open":559,"high":282,"low":559,"close":559,"change":223,"percent_change":336,"volume":599,"transactions":9,"vwap":559},"2025-05-23",{"date":1287,"open":580,"high":580,"low":580,"close":580,"change":192,"percent_change":152,"volume":574,"transactions":9,"vwap":580},"2025-05-22",{"date":1289,"open":198,"high":198,"low":189,"close":189,"change":222,"percent_change":223,"volume":1029,"transactions":9,"vwap":189},"2025-05-21",{"date":1291,"open":1292,"high":1292,"low":190,"close":190,"change":605,"percent_change":1293,"volume":574,"transactions":9,"vwap":190},"2025-05-20",24.911,-0.24,{"date":1295,"open":788,"high":788,"low":281,"close":281,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":281},"2025-05-19",-0.045,-0.18,5300,{"date":1300,"open":783,"high":783,"low":797,"close":797,"change":482,"percent_change":82,"volume":596,"transactions":9,"vwap":797},"2025-05-16",{"date":1302,"open":281,"high":547,"low":281,"close":732,"change":231,"percent_change":231,"volume":1303,"transactions":9,"vwap":732},"2025-05-15",6600,{"date":1305,"open":547,"high":547,"low":732,"close":732,"change":192,"percent_change":152,"volume":596,"transactions":9,"vwap":732},"2025-05-14",{"date":1307,"open":281,"high":281,"low":281,"close":281,"change":482,"percent_change":82,"volume":757,"transactions":9,"vwap":281},"2025-05-13",{"date":1309,"open":17,"high":17,"low":214,"close":334,"change":231,"percent_change":231,"volume":832,"transactions":9,"vwap":334},"2025-05-12",{"date":1311,"open":17,"high":17,"low":214,"close":334,"change":500,"percent_change":344,"volume":1312,"transactions":9,"vwap":334},"2025-05-09",3800,{"date":1314,"open":214,"high":214,"low":214,"close":214,"change":500,"percent_change":344,"volume":577,"transactions":9,"vwap":214},"2025-05-08",{"date":1316,"open":242,"high":354,"low":242,"close":354,"change":231,"percent_change":231,"volume":757,"transactions":9,"vwap":354},"2025-05-07",{"date":1318,"open":242,"high":354,"low":242,"close":354,"change":231,"percent_change":231,"volume":574,"transactions":9,"vwap":354},"2025-05-06",{"date":1320,"open":242,"high":1191,"low":242,"close":354,"change":223,"percent_change":336,"volume":713,"transactions":9,"vwap":354},"2025-05-05",{"date":1322,"open":1323,"high":251,"low":1323,"close":375,"change":223,"percent_change":336,"volume":801,"transactions":9,"vwap":375},"2025-05-02",24.881,{"date":1325,"open":405,"high":405,"low":405,"close":405,"change":350,"percent_change":351,"volume":577,"transactions":9,"vwap":405},"2025-05-01",{"date":1327,"open":609,"high":250,"low":609,"close":266,"change":222,"percent_change":223,"volume":757,"transactions":9,"vwap":266},"2025-04-30",{"date":1329,"open":405,"high":405,"low":405,"close":405,"change":223,"percent_change":336,"volume":644,"transactions":9,"vwap":405},"2025-04-29",{"date":1331,"open":250,"high":250,"low":178,"close":1332,"change":351,"percent_change":406,"volume":1333,"transactions":9,"vwap":1332},"2025-04-28",24.845,8300,{"date":1335,"open":26,"high":266,"low":178,"close":405,"change":648,"percent_change":223,"volume":784,"transactions":9,"vwap":405},"2025-04-25",{"date":182,"open":26,"high":1337,"low":26,"close":1337,"change":844,"percent_change":336,"volume":801,"transactions":9,"vwap":1337},24.859]