[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEIX":3,"homepage-market-summary":26,"stock-historical-SEIX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEIX","2026-10-07",{"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 Senior Loan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.1979,1.66776,"Monthly",{"close":17,"open":18,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.17,23.19,0,145333.511837,23.65,22.91,121978.91741848015,35.1,1876,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"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","2026-10-06",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":36},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":36},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":64,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":64,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":64},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":64},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":64},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":64},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":64},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":64},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":64},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":139,"price":140,"is_up":64},"Real Estate","XLRE",-1.29,40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":64},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":64},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":64},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":64},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":64},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":139,"is_up":64},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":22,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.76,112039,40894187.189457,-0.52,"2025-04-25",[182,185,193,201,209,219,226,234,242,248,255,261,267,275,285,294,304,311,317,324,330,337,345,355,361,367,372,377,383,388,393,398,404,409,413,418,424,428,433,439,444,449,454,459,464,469,475,481,490,499,505,513,519,524,529,533,538,546,551,555,560,566,571,574,577,580,583,586,590,595,598,604,608,614,620,623,627,630,633,636,640,642,645,648,652,657,663,666,669,672,675,678,681,684,687,693,695,699,702,706,709,711,715,718,721,725,728,731,734,738,741,744,748,751,753,756,759,764,769,772,776,781,784,787,790,793,796,799,805,810,815,820,823,828,832,836,839,843,847,851,856,861,864,867,870,873,877,880,882,886,891,894,899,903,907,913,918,924,930,933,936,939,943,946,949,953,956,959,962,965,968,974,977,980,983,987,991,996,999,1003,1007,1011,1016,1020,1027,1033,1036,1040,1045,1050,1054,1057,1061,1064,1067,1070,1073,1076,1079,1083,1088,1093,1097,1101,1104,1108,1111,1114,1118,1122,1124,1126,1129,1132,1136,1141,1144,1148,1151,1154,1157,1160,1163,1167,1170,1173,1176,1179,1182,1185,1188,1193,1196,1199,1202,1206,1210,1213,1216,1219,1222,1225,1228,1232,1238,1242,1245,1249,1252,1257,1263,1269,1272,1276,1281,1284,1287,1290,1293,1296,1300,1304,1308,1313,1320,1324,1329,1334,1339,1343,1348,1352,1356,1361,1366,1369,1372,1375,1378,1381,1384,1386,1389,1392,1395,1399,1402,1404,1408,1412,1415,1418,1422,1426,1429,1432,1435,1438,1441,1444,1447,1450,1454,1457,1460,1463,1466,1469,1473,1478,1482,1484,1488,1491,1496,1500,1504,1507,1510,1512,1514,1517,1520,1523,1525,1528,1530,1533,1537,1539,1541,1544,1547,1550,1553,1556,1559,1562,1564,1567,1569,1572,1575,1578,1581,1584,1587,1591,1595,1598,1601,1605,1608,1611,1613,1616,1619,1621,1624,1627,1630,1633,1636,1640,1643],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":19,"percent_change":19,"volume":20,"transactions":183,"vwap":184},283,23.1727,{"date":36,"open":186,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},23.21,23.15,0.01,0.04,36514.2343,332,23.1707,{"date":194,"open":195,"high":186,"low":196,"close":196,"change":144,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",23.18,23.16,-0.09,83422.091408,415,23.1744,{"date":202,"open":18,"high":203,"low":196,"close":195,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",23.2004,0.05,0.22,306975.32278,520,23.1659,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",23.2,23.12,23.13,-0.05,-0.22,251380.235,1740,23.145,{"date":220,"open":18,"high":186,"low":17,"close":195,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",-0.01,-0.04,49155.2551,255,23.1886,{"date":227,"open":228,"high":229,"low":230,"close":18,"change":19,"percent_change":19,"volume":231,"transactions":232,"vwap":233},"2026-09-29",23.22,23.24,23.185,57046.256001,488,23.2057,{"date":235,"open":236,"high":237,"low":18,"close":18,"change":222,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",23.23,23.35,-0.17,690946.181941,732,23.2166,{"date":243,"open":229,"high":244,"low":228,"close":236,"change":19,"percent_change":19,"volume":245,"transactions":246,"vwap":247},"2026-09-25",23.27,153963.1598,674,23.2404,{"date":249,"open":250,"high":251,"low":228,"close":236,"change":222,"percent_change":238,"volume":252,"transactions":253,"vwap":254},"2026-09-24",23.25,23.26,339073.5338,683,23.2343,{"date":256,"open":257,"high":257,"low":250,"close":244,"change":19,"percent_change":19,"volume":258,"transactions":259,"vwap":260},"2026-09-23",23.28,99097.996261,548,23.2689,{"date":262,"open":257,"high":263,"low":251,"close":244,"change":188,"percent_change":189,"volume":264,"transactions":265,"vwap":266},"2026-09-22",23.29,95111.8793,466,23.2704,{"date":268,"open":244,"high":269,"low":270,"close":251,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":244},"2026-09-21",23.279,23.2501,-0.1,-0.43,113530.55548,700,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",23.37,23.49,23.36,-0.025,-0.11,258654.1767,1705,23.4104,{"date":286,"open":287,"high":287,"low":279,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",23.4,23.385,-0.065,-0.28,59857.983,323,23.3902,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",23.38,23.45,23.3514,0.1,0.43,1293660.959,1222,23.3744,{"date":305,"open":279,"high":277,"low":237,"close":237,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",0.02,0.09,112668.3428,446,23.3626,{"date":312,"open":237,"high":296,"low":313,"close":313,"change":144,"percent_change":197,"volume":314,"transactions":315,"vwap":316},"2026-09-14",23.33,111276.3416,771,23.348,{"date":318,"open":296,"high":319,"low":320,"close":237,"change":188,"percent_change":189,"volume":321,"transactions":322,"vwap":323},"2026-09-11",23.3899,23.34,39255.6738,320,23.3529,{"date":325,"open":313,"high":237,"low":326,"close":320,"change":221,"percent_change":222,"volume":327,"transactions":328,"vwap":329},"2026-09-10",23.312,109487.105658,282,23.3312,{"date":331,"open":320,"high":237,"low":313,"close":237,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",0.03,0.13,43155.997,232,23.3341,{"date":338,"open":279,"high":277,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",23.32,-0.015,-0.06,121429.754358,316,23.3286,{"date":346,"open":339,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",23.3428,23.31,23.335,0.025,0.11,30851.073937,187,23.3253,{"date":356,"open":357,"high":348,"low":263,"close":348,"change":221,"percent_change":222,"volume":358,"transactions":359,"vwap":360},"2026-09-03",23.3,90369.90232,477,23.3033,{"date":362,"open":357,"high":339,"low":363,"close":339,"change":306,"percent_change":307,"volume":364,"transactions":365,"vwap":366},"2026-09-02",23.295,370281.4267,655,23.3204,{"date":368,"open":357,"high":357,"low":229,"close":357,"change":221,"percent_change":222,"volume":369,"transactions":370,"vwap":371},"2026-09-01",98810.89658,515,23.2874,{"date":373,"open":257,"high":348,"low":229,"close":348,"change":332,"percent_change":333,"volume":374,"transactions":375,"vwap":376},"2026-08-31",179458.964873,239,23.2742,{"date":378,"open":244,"high":379,"low":250,"close":257,"change":332,"percent_change":333,"volume":380,"transactions":381,"vwap":382},"2026-08-28",23.2899,74257.617801,237,23.264,{"date":384,"open":229,"high":244,"low":228,"close":250,"change":188,"percent_change":189,"volume":385,"transactions":386,"vwap":387},"2026-08-27",326999.708999,405,23.2509,{"date":389,"open":236,"high":229,"low":186,"close":229,"change":306,"percent_change":307,"volume":390,"transactions":391,"vwap":392},"2026-08-26",43341.03,295,23.2339,{"date":394,"open":186,"high":228,"low":18,"close":228,"change":306,"percent_change":307,"volume":395,"transactions":396,"vwap":397},"2026-08-25",56143.5387,194,23.2164,{"date":399,"open":186,"high":228,"low":400,"close":211,"change":221,"percent_change":222,"volume":401,"transactions":402,"vwap":403},"2026-08-24",23.191,50034.7265,249,23.208,{"date":405,"open":186,"high":186,"low":406,"close":186,"change":188,"percent_change":189,"volume":407,"transactions":335,"vwap":408},"2026-08-21",23.195,27807.1914,23.2035,{"date":410,"open":18,"high":211,"low":187,"close":211,"change":119,"percent_change":70,"volume":411,"transactions":412,"vwap":184},"2026-08-20",143941.6201,1287,{"date":414,"open":357,"high":339,"low":257,"close":339,"change":350,"percent_change":351,"volume":415,"transactions":416,"vwap":417},"2026-08-19",104017.7152,398,23.3077,{"date":419,"open":263,"high":357,"low":420,"close":363,"change":350,"percent_change":351,"volume":421,"transactions":422,"vwap":423},"2026-08-18",23.2809,29146.0056,247,23.2912,{"date":425,"open":257,"high":357,"low":244,"close":244,"change":221,"percent_change":222,"volume":426,"transactions":391,"vwap":427},"2026-08-17",54225.0404,23.2862,{"date":429,"open":244,"high":357,"low":244,"close":257,"change":19,"percent_change":19,"volume":430,"transactions":431,"vwap":432},"2026-08-14",81907.6096,167,23.2839,{"date":434,"open":257,"high":257,"low":435,"close":257,"change":188,"percent_change":189,"volume":436,"transactions":437,"vwap":438},"2026-08-13",23.265,53146.7251,267,23.2757,{"date":440,"open":250,"high":257,"low":229,"close":244,"change":221,"percent_change":222,"volume":441,"transactions":442,"vwap":443},"2026-08-12",37387.241968,210,23.2631,{"date":445,"open":250,"high":257,"low":229,"close":257,"change":306,"percent_change":307,"volume":446,"transactions":447,"vwap":448},"2026-08-11",60210.4054,209,23.2547,{"date":450,"open":229,"high":244,"low":236,"close":251,"change":19,"percent_change":19,"volume":451,"transactions":452,"vwap":453},"2026-08-10",68090.990496,273,23.2568,{"date":455,"open":229,"high":251,"low":228,"close":251,"change":306,"percent_change":307,"volume":456,"transactions":457,"vwap":458},"2026-08-07",116449.4658,234,23.2346,{"date":460,"open":236,"high":229,"low":211,"close":229,"change":188,"percent_change":189,"volume":461,"transactions":462,"vwap":463},"2026-08-06",101170.0432,260,23.232,{"date":465,"open":186,"high":236,"low":18,"close":236,"change":306,"percent_change":307,"volume":466,"transactions":467,"vwap":468},"2026-08-05",176031.559103,224,23.2051,{"date":470,"open":211,"high":186,"low":471,"close":186,"change":188,"percent_change":189,"volume":472,"transactions":473,"vwap":474},"2026-08-04",23.1738,116070.439162,261,23.2065,{"date":476,"open":17,"high":211,"low":187,"close":211,"change":477,"percent_change":478,"volume":479,"transactions":328,"vwap":480},"2026-08-03",0.0357,0.15,52193.178824,23.2006,{"date":482,"open":17,"high":483,"low":484,"close":485,"change":486,"percent_change":144,"volume":487,"transactions":488,"vwap":489},"2026-07-31",23.1763,23.1501,23.1643,-0.0052,19028.70684,159,23.1622,{"date":491,"open":195,"high":195,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-30",23.1452,23.1695,0.0195,0.08,29182.90795,203,23.1624,{"date":500,"open":18,"high":18,"low":501,"close":187,"change":280,"percent_change":281,"volume":502,"transactions":503,"vwap":504},"2026-07-29",23.14,21427.362655,155,23.1693,{"date":506,"open":186,"high":186,"low":187,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-28",23.175,-0.035,-0.15,92484.560701,491,23.1854,{"date":514,"open":228,"high":228,"low":515,"close":186,"change":204,"percent_change":205,"volume":516,"transactions":517,"vwap":518},"2026-07-27",23.155,40820.161524,297,23.1859,{"date":520,"open":17,"high":211,"low":187,"close":196,"change":221,"percent_change":222,"volume":521,"transactions":522,"vwap":523},"2026-07-24",151458.4403,556,23.1814,{"date":525,"open":187,"high":236,"low":501,"close":17,"change":188,"percent_change":189,"volume":526,"transactions":527,"vwap":528},"2026-07-23",308236.34674,716,23.1762,{"date":530,"open":196,"high":196,"low":218,"close":196,"change":19,"percent_change":19,"volume":531,"transactions":335,"vwap":532},"2026-07-22",39225.38897,23.1571,{"date":534,"open":187,"high":196,"low":213,"close":196,"change":535,"percent_change":189,"volume":536,"transactions":537,"vwap":187},"2026-07-21",0.0102,45024.4633,172,{"date":539,"open":187,"high":187,"low":501,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-20",23.1498,-0.1102,-0.47,37233.6975,189,23.1536,{"date":547,"open":251,"high":357,"low":186,"close":251,"change":19,"percent_change":19,"volume":548,"transactions":549,"vwap":550},"2026-07-17",46880.6413,188,23.3271,{"date":552,"open":250,"high":257,"low":250,"close":251,"change":306,"percent_change":307,"volume":553,"transactions":396,"vwap":554},"2026-07-16",51321.98449,23.258,{"date":556,"open":250,"high":244,"low":228,"close":229,"change":188,"percent_change":189,"volume":557,"transactions":558,"vwap":559},"2026-07-15",60243.3942,228,23.2476,{"date":561,"open":236,"high":562,"low":563,"close":236,"change":204,"percent_change":205,"volume":564,"transactions":517,"vwap":565},"2026-07-14",23.2512,23.2082,49405.1012,23.2243,{"date":567,"open":17,"high":435,"low":17,"close":195,"change":19,"percent_change":19,"volume":568,"transactions":569,"vwap":570},"2026-07-13",46473.3671,245,23.2028,{"date":572,"open":186,"high":228,"low":195,"close":195,"change":144,"percent_change":197,"volume":573,"transactions":9,"vwap":195},"2026-07-10",97300,{"date":575,"open":211,"high":211,"low":195,"close":211,"change":19,"percent_change":19,"volume":576,"transactions":9,"vwap":211},"2026-07-09",39700,{"date":578,"open":195,"high":211,"low":17,"close":211,"change":188,"percent_change":189,"volume":579,"transactions":9,"vwap":211},"2026-07-08",57300,{"date":581,"open":18,"high":18,"low":196,"close":18,"change":332,"percent_change":333,"volume":582,"transactions":9,"vwap":18},"2026-07-07",44800,{"date":584,"open":213,"high":17,"low":213,"close":196,"change":332,"percent_change":333,"volume":585,"transactions":9,"vwap":196},"2026-07-06",47200,{"date":587,"open":187,"high":17,"low":588,"close":213,"change":19,"percent_change":19,"volume":589,"transactions":9,"vwap":213},"2026-07-02",23.1,70700,{"date":591,"open":213,"high":592,"low":593,"close":213,"change":19,"percent_change":19,"volume":594,"transactions":9,"vwap":213},"2026-07-01",23.135,23.115,52800,{"date":596,"open":588,"high":213,"low":588,"close":213,"change":350,"percent_change":351,"volume":597,"transactions":9,"vwap":213},"2026-06-30",47500,{"date":599,"open":501,"high":501,"low":600,"close":601,"change":602,"percent_change":144,"volume":603,"transactions":9,"vwap":601},"2026-06-29",23.08,23.105,-0.005,128100,{"date":605,"open":187,"high":187,"low":600,"close":606,"change":214,"percent_change":215,"volume":607,"transactions":9,"vwap":606},"2026-06-26",23.11,120700,{"date":609,"open":501,"high":195,"low":610,"close":196,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":196},"2026-06-25",23.01,0.032,0.14,254100,{"date":615,"open":501,"high":501,"low":212,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-24",23.128,-0.032,-0.14,40500,{"date":621,"open":187,"high":17,"low":592,"close":196,"change":188,"percent_change":189,"volume":622,"transactions":9,"vwap":196},"2026-06-23",64400,{"date":624,"open":17,"high":195,"low":213,"close":187,"change":618,"percent_change":625,"volume":626,"transactions":9,"vwap":187},"2026-06-22",-0.6,85100,{"date":628,"open":313,"high":313,"low":257,"close":263,"change":306,"percent_change":307,"volume":629,"transactions":9,"vwap":263},"2026-06-18",37600,{"date":631,"open":357,"high":357,"low":244,"close":244,"change":144,"percent_change":197,"volume":632,"transactions":9,"vwap":244},"2026-06-17",30900,{"date":634,"open":244,"high":263,"low":244,"close":263,"change":306,"percent_change":307,"volume":635,"transactions":9,"vwap":263},"2026-06-16",34700,{"date":637,"open":251,"high":244,"low":250,"close":244,"change":189,"percent_change":638,"volume":639,"transactions":9,"vwap":244},"2026-06-15",0.17,61100,{"date":641,"open":228,"high":244,"low":186,"close":236,"change":19,"percent_change":19,"volume":632,"transactions":9,"vwap":236},"2026-06-12",{"date":643,"open":211,"high":236,"low":211,"close":236,"change":188,"percent_change":189,"volume":644,"transactions":9,"vwap":236},"2026-06-11",69100,{"date":646,"open":229,"high":229,"low":228,"close":228,"change":340,"percent_change":341,"volume":647,"transactions":9,"vwap":228},"2026-06-10",79600,{"date":649,"open":250,"high":250,"low":228,"close":650,"change":340,"percent_change":341,"volume":651,"transactions":9,"vwap":650},"2026-06-09",23.235,100100,{"date":653,"open":236,"high":250,"low":236,"close":250,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":250},"2026-06-08",0.017,0.07,132400,{"date":658,"open":250,"high":251,"low":659,"close":660,"change":661,"percent_change":188,"volume":662,"transactions":9,"vwap":660},"2026-06-05",23.225,23.233,0.003,42900,{"date":664,"open":250,"high":250,"low":236,"close":236,"change":602,"percent_change":144,"volume":665,"transactions":9,"vwap":236},"2026-06-04",38600,{"date":667,"open":251,"high":251,"low":228,"close":650,"change":340,"percent_change":341,"volume":668,"transactions":9,"vwap":650},"2026-06-03",31000,{"date":670,"open":229,"high":250,"low":236,"close":250,"change":188,"percent_change":189,"volume":671,"transactions":9,"vwap":250},"2026-06-02",286300,{"date":673,"open":236,"high":244,"low":228,"close":229,"change":332,"percent_change":333,"volume":674,"transactions":9,"vwap":229},"2026-06-01",106800,{"date":676,"open":228,"high":229,"low":186,"close":186,"change":144,"percent_change":197,"volume":677,"transactions":9,"vwap":186},"2026-05-29",108200,{"date":679,"open":236,"high":229,"low":228,"close":236,"change":188,"percent_change":189,"volume":680,"transactions":9,"vwap":236},"2026-05-28",53300,{"date":682,"open":228,"high":229,"low":228,"close":228,"change":188,"percent_change":189,"volume":683,"transactions":9,"vwap":228},"2026-05-27",97900,{"date":685,"open":229,"high":229,"low":186,"close":186,"change":340,"percent_change":341,"volume":686,"transactions":9,"vwap":186},"2026-05-26",43000,{"date":688,"open":229,"high":250,"low":689,"close":659,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":659},"2026-05-22",23.216,0.015,0.06,51000,{"date":694,"open":186,"high":228,"low":211,"close":186,"change":188,"percent_change":189,"volume":662,"transactions":9,"vwap":186},"2026-05-21",{"date":696,"open":18,"high":228,"low":18,"close":211,"change":697,"percent_change":124,"volume":698,"transactions":9,"vwap":211},"2026-05-20",-0.135,373500,{"date":700,"open":313,"high":320,"low":348,"close":349,"change":19,"percent_change":19,"volume":701,"transactions":9,"vwap":349},"2026-05-19",37300,{"date":703,"open":237,"high":237,"low":704,"close":349,"change":280,"percent_change":281,"volume":705,"transactions":9,"vwap":349},"2026-05-18",23.327,36400,{"date":707,"open":320,"high":277,"low":313,"close":279,"change":306,"percent_change":307,"volume":708,"transactions":9,"vwap":279},"2026-05-15",31500,{"date":710,"open":320,"high":279,"low":320,"close":320,"change":602,"percent_change":144,"volume":705,"transactions":9,"vwap":320},"2026-05-14",{"date":712,"open":313,"high":237,"low":313,"close":713,"change":19,"percent_change":19,"volume":714,"transactions":9,"vwap":713},"2026-05-13",23.345,29100,{"date":716,"open":313,"high":237,"low":313,"close":713,"change":690,"percent_change":691,"volume":717,"transactions":9,"vwap":713},"2026-05-12",42500,{"date":719,"open":339,"high":237,"low":339,"close":313,"change":144,"percent_change":197,"volume":720,"transactions":9,"vwap":313},"2026-05-11",41600,{"date":722,"open":279,"high":279,"low":723,"close":237,"change":332,"percent_change":333,"volume":724,"transactions":9,"vwap":237},"2026-05-08",23.332,60500,{"date":726,"open":357,"high":320,"low":357,"close":339,"change":306,"percent_change":307,"volume":727,"transactions":9,"vwap":339},"2026-05-07",119000,{"date":729,"open":357,"high":357,"low":257,"close":357,"change":332,"percent_change":333,"volume":730,"transactions":9,"vwap":357},"2026-05-06",35800,{"date":732,"open":263,"high":263,"low":244,"close":244,"change":221,"percent_change":222,"volume":733,"transactions":9,"vwap":244},"2026-05-05",136600,{"date":735,"open":257,"high":263,"low":736,"close":257,"change":306,"percent_change":307,"volume":737,"transactions":9,"vwap":257},"2026-05-04",23.263,205400,{"date":739,"open":186,"high":257,"low":186,"close":251,"change":332,"percent_change":333,"volume":740,"transactions":9,"vwap":251},"2026-05-01",115700,{"date":742,"open":250,"high":250,"low":236,"close":236,"change":19,"percent_change":19,"volume":743,"transactions":9,"vwap":236},"2026-04-30",56900,{"date":745,"open":236,"high":746,"low":689,"close":236,"change":19,"percent_change":19,"volume":747,"transactions":9,"vwap":236},"2026-04-29",23.253,35500,{"date":749,"open":236,"high":229,"low":236,"close":236,"change":144,"percent_change":197,"volume":750,"transactions":9,"vwap":236},"2026-04-28",75400,{"date":752,"open":186,"high":250,"low":186,"close":250,"change":306,"percent_change":307,"volume":683,"transactions":9,"vwap":250},"2026-04-27",{"date":754,"open":186,"high":236,"low":211,"close":236,"change":332,"percent_change":333,"volume":755,"transactions":9,"vwap":236},"2026-04-24",72100,{"date":757,"open":211,"high":236,"low":17,"close":211,"change":188,"percent_change":189,"volume":758,"transactions":9,"vwap":211},"2026-04-23",276200,{"date":760,"open":17,"high":18,"low":17,"close":18,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":18},"2026-04-22",0.044,0.19,52700,{"date":765,"open":17,"high":17,"low":501,"close":766,"change":767,"percent_change":19,"volume":768,"transactions":9,"vwap":766},"2026-04-21",23.146,0.001,49200,{"date":770,"open":187,"high":187,"low":212,"close":218,"change":271,"percent_change":272,"volume":771,"transactions":9,"vwap":218},"2026-04-20",78400,{"date":773,"open":186,"high":250,"low":211,"close":774,"change":189,"percent_change":638,"volume":775,"transactions":9,"vwap":774},"2026-04-17",23.245,29400,{"date":777,"open":236,"high":236,"low":195,"close":778,"change":779,"percent_change":762,"volume":780,"transactions":9,"vwap":778},"2026-04-16",23.205,0.045,51900,{"date":782,"open":18,"high":211,"low":187,"close":196,"change":19,"percent_change":19,"volume":783,"transactions":9,"vwap":196},"2026-04-15",33700,{"date":785,"open":213,"high":17,"low":606,"close":196,"change":306,"percent_change":307,"volume":786,"transactions":9,"vwap":196},"2026-04-14",122300,{"date":788,"open":213,"high":196,"low":588,"close":501,"change":221,"percent_change":222,"volume":789,"transactions":9,"vwap":501},"2026-04-13",111600,{"date":791,"open":187,"high":187,"low":212,"close":187,"change":19,"percent_change":19,"volume":792,"transactions":9,"vwap":187},"2026-04-10",25600,{"date":794,"open":187,"high":187,"low":588,"close":187,"change":332,"percent_change":333,"volume":795,"transactions":9,"vwap":187},"2026-04-09",17200,{"date":797,"open":187,"high":187,"low":588,"close":212,"change":204,"percent_change":205,"volume":798,"transactions":9,"vwap":212},"2026-04-08",46800,{"date":800,"open":801,"high":588,"low":802,"close":803,"change":332,"percent_change":333,"volume":804,"transactions":9,"vwap":803},"2026-04-07",23.049999,23.040001,23.07,50700,{"date":806,"open":807,"high":803,"low":807,"close":802,"change":808,"percent_change":-6,"volume":809,"transactions":9,"vwap":802},"2026-04-06",23.02,-0.001,84400,{"date":811,"open":812,"high":803,"low":812,"close":813,"change":814,"percent_change":222,"volume":768,"transactions":9,"vwap":813},"2026-04-02",22.99,23.041,-0.009,{"date":816,"open":817,"high":803,"low":818,"close":801,"change":221,"percent_change":222,"volume":819,"transactions":9,"vwap":801},"2026-04-01",23.059999,23.030001,158700,{"date":821,"open":807,"high":803,"low":807,"close":817,"change":204,"percent_change":205,"volume":822,"transactions":9,"vwap":817},"2026-03-31",42300,{"date":824,"open":807,"high":825,"low":826,"close":610,"change":144,"percent_change":197,"volume":827,"transactions":9,"vwap":610},"2026-03-30",23.047001,22.995,89000,{"date":829,"open":802,"high":817,"low":830,"close":818,"change":144,"percent_change":197,"volume":831,"transactions":9,"vwap":818},"2026-03-27",22.98,51800,{"date":833,"open":801,"high":600,"low":834,"close":801,"change":144,"percent_change":197,"volume":835,"transactions":9,"vwap":801},"2026-03-26",23.042,52000,{"date":837,"open":803,"high":803,"low":801,"close":803,"change":350,"percent_change":351,"volume":838,"transactions":9,"vwap":803},"2026-03-25",27100,{"date":840,"open":817,"high":817,"low":818,"close":841,"change":350,"percent_change":351,"volume":842,"transactions":9,"vwap":841},"2026-03-24",23.045,15700,{"date":844,"open":818,"high":845,"low":807,"close":807,"change":306,"percent_change":307,"volume":846,"transactions":9,"vwap":807},"2026-03-23",23.09,33400,{"date":848,"open":818,"high":803,"low":812,"close":849,"change":618,"percent_change":850,"volume":686,"transactions":9,"vwap":849},"2026-03-20",23,-0.61,{"date":852,"open":187,"high":195,"low":213,"close":501,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":501},"2026-03-19",-0.019,-0.08,88100,{"date":857,"open":17,"high":195,"low":187,"close":858,"change":859,"percent_change":197,"volume":860,"transactions":9,"vwap":858},"2026-03-18",23.159,-0.021,14300,{"date":862,"open":195,"high":186,"low":187,"close":195,"change":332,"percent_change":333,"volume":863,"transactions":9,"vwap":195},"2026-03-17",30600,{"date":865,"open":187,"high":195,"low":187,"close":187,"change":188,"percent_change":189,"volume":866,"transactions":9,"vwap":187},"2026-03-16",34300,{"date":868,"open":213,"high":18,"low":212,"close":501,"change":332,"percent_change":333,"volume":869,"transactions":9,"vwap":501},"2026-03-13",19800,{"date":871,"open":501,"high":17,"low":606,"close":606,"change":872,"percent_change":99,"volume":668,"transactions":9,"vwap":606},"2026-03-12",-0.07,{"date":874,"open":501,"high":18,"low":212,"close":195,"change":495,"percent_change":875,"volume":876,"transactions":9,"vwap":195},"2026-03-11",0.35,79400,{"date":878,"open":803,"high":501,"low":803,"close":588,"change":188,"percent_change":189,"volume":879,"transactions":9,"vwap":588},"2026-03-10",194000,{"date":881,"open":801,"high":606,"low":801,"close":845,"change":188,"percent_change":189,"volume":827,"transactions":9,"vwap":845},"2026-03-09",{"date":883,"open":845,"high":212,"low":803,"close":600,"change":884,"percent_change":214,"volume":885,"transactions":9,"vwap":600},"2026-03-06",-0.011,105900,{"date":887,"open":803,"high":212,"low":803,"close":888,"change":889,"percent_change":333,"volume":890,"transactions":9,"vwap":888},"2026-03-05",23.091,0.031,60400,{"date":892,"open":807,"high":600,"low":830,"close":817,"change":495,"percent_change":875,"volume":893,"transactions":9,"vwap":817},"2026-03-04",210700,{"date":895,"open":896,"high":897,"low":22,"close":830,"change":144,"percent_change":197,"volume":898,"transactions":9,"vwap":830},"2026-03-03",22.92,22.994,116500,{"date":900,"open":901,"high":610,"low":896,"close":849,"change":19,"percent_change":19,"volume":902,"transactions":9,"vwap":849},"2026-03-02",22.95,207800,{"date":904,"open":803,"high":803,"low":849,"close":849,"change":905,"percent_change":156,"volume":906,"transactions":9,"vwap":849},"2026-02-27",-0.055,108400,{"date":908,"open":845,"high":588,"low":909,"close":910,"change":911,"percent_change":341,"volume":912,"transactions":9,"vwap":910},"2026-02-26",23.052999,23.055,-0.014,45000,{"date":914,"open":801,"high":600,"low":807,"close":915,"change":916,"percent_change":638,"volume":917,"transactions":9,"vwap":915},"2026-02-25",23.069,0.039,77000,{"date":919,"open":817,"high":920,"low":818,"close":818,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":818},"2026-02-24",23.084,-0.042,-0.18,301400,{"date":925,"open":212,"high":212,"low":817,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-02-23",23.072001,-0.068,-0.29,96500,{"date":931,"open":501,"high":501,"low":212,"close":501,"change":119,"percent_change":179,"volume":932,"transactions":9,"vwap":501},"2026-02-20",36100,{"date":934,"open":251,"high":251,"low":250,"close":251,"change":19,"percent_change":19,"volume":935,"transactions":9,"vwap":251},"2026-02-19",27000,{"date":937,"open":251,"high":251,"low":229,"close":251,"change":332,"percent_change":333,"volume":938,"transactions":9,"vwap":251},"2026-02-18",76200,{"date":940,"open":250,"high":250,"low":228,"close":236,"change":941,"percent_change":306,"volume":942,"transactions":9,"vwap":236},"2026-02-17",0.005,57600,{"date":944,"open":229,"high":229,"low":228,"close":659,"change":941,"percent_change":306,"volume":945,"transactions":9,"vwap":659},"2026-02-13",28500,{"date":947,"open":251,"high":435,"low":186,"close":228,"change":340,"percent_change":341,"volume":948,"transactions":9,"vwap":228},"2026-02-12",125300,{"date":950,"open":250,"high":250,"low":186,"close":650,"change":951,"percent_change":478,"volume":952,"transactions":9,"vwap":650},"2026-02-11",0.035,24700,{"date":954,"open":228,"high":228,"low":196,"close":211,"change":144,"percent_change":197,"volume":955,"transactions":9,"vwap":211},"2026-02-10",169800,{"date":957,"open":211,"high":236,"low":18,"close":228,"change":188,"percent_change":189,"volume":958,"transactions":9,"vwap":228},"2026-02-09",174900,{"date":960,"open":17,"high":228,"low":196,"close":186,"change":495,"percent_change":875,"volume":961,"transactions":9,"vwap":186},"2026-02-06",55300,{"date":963,"open":187,"high":17,"low":212,"close":213,"change":214,"percent_change":215,"volume":964,"transactions":9,"vwap":213},"2026-02-05",37000,{"date":966,"open":250,"high":250,"low":17,"close":195,"change":214,"percent_change":215,"volume":967,"transactions":9,"vwap":195},"2026-02-04",158500,{"date":969,"open":251,"high":970,"low":778,"close":236,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":236},"2026-02-03",23.283,-0.03,-0.13,145800,{"date":975,"open":236,"high":251,"low":228,"close":251,"change":350,"percent_change":351,"volume":976,"transactions":9,"vwap":251},"2026-02-02",224700,{"date":978,"open":257,"high":257,"low":228,"close":650,"change":508,"percent_change":509,"volume":979,"transactions":9,"vwap":650},"2026-01-30",236100,{"date":981,"open":263,"high":357,"low":244,"close":244,"change":905,"percent_change":156,"volume":982,"transactions":9,"vwap":244},"2026-01-29",326000,{"date":984,"open":313,"high":320,"low":339,"close":985,"change":602,"percent_change":144,"volume":986,"transactions":9,"vwap":985},"2026-01-28",23.325,80700,{"date":988,"open":313,"high":320,"low":313,"close":313,"change":989,"percent_change":221,"volume":990,"transactions":9,"vwap":313},"2026-01-27",-0.003,38200,{"date":992,"open":237,"high":237,"low":313,"close":993,"change":994,"percent_change":119,"volume":995,"transactions":9,"vwap":993},"2026-01-26",23.333,-0.027,368300,{"date":997,"open":279,"high":277,"low":279,"close":279,"change":767,"percent_change":19,"volume":998,"transactions":9,"vwap":279},"2026-01-23",41700,{"date":1000,"open":279,"high":277,"low":237,"close":1001,"change":1002,"percent_change":971,"volume":869,"transactions":9,"vwap":1001},"2026-01-22",23.359,-0.006,{"date":1004,"open":277,"high":277,"low":279,"close":1005,"change":690,"percent_change":691,"volume":1006,"transactions":9,"vwap":1005},"2026-01-21",23.365,195700,{"date":1008,"open":237,"high":277,"low":320,"close":237,"change":1009,"percent_change":272,"volume":1010,"transactions":9,"vwap":237},"2026-01-20",-0.101,173700,{"date":1012,"open":1013,"high":1013,"low":297,"close":1014,"change":1015,"percent_change":307,"volume":964,"transactions":9,"vwap":1014},"2026-01-16",23.46,23.451,0.021,{"date":1017,"open":297,"high":297,"low":1018,"close":1018,"change":306,"percent_change":307,"volume":1019,"transactions":9,"vwap":1018},"2026-01-15",23.43,87800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":214,"volume":1026,"transactions":9,"vwap":1024},"2026-01-14",23.42,23.427,23.41,-0.012,98900,{"date":1028,"open":1018,"high":1029,"low":1022,"close":1030,"change":1031,"percent_change":971,"volume":1032,"transactions":9,"vwap":1030},"2026-01-13",23.436,23.422,-0.008,72600,{"date":1034,"open":287,"high":1018,"low":287,"close":1018,"change":188,"percent_change":189,"volume":1035,"transactions":9,"vwap":1018},"2026-01-12",32000,{"date":1037,"open":1022,"high":1038,"low":1024,"close":1022,"change":332,"percent_change":333,"volume":1039,"transactions":9,"vwap":1022},"2026-01-09",23.44,108100,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1042,"change":814,"percent_change":222,"volume":1044,"transactions":9,"vwap":1042},"2026-01-08",23.39,23.409,108900,{"date":1046,"open":1042,"high":1024,"low":1042,"close":1047,"change":1048,"percent_change":189,"volume":1049,"transactions":9,"vwap":1047},"2026-01-07",23.399,0.009,88600,{"date":1051,"open":296,"high":1042,"low":1052,"close":1042,"change":350,"percent_change":351,"volume":1053,"transactions":9,"vwap":1042},"2026-01-06",23.375,74300,{"date":1055,"open":279,"high":296,"low":279,"close":1005,"change":306,"percent_change":307,"volume":1056,"transactions":9,"vwap":1005},"2026-01-05",77900,{"date":1058,"open":320,"high":1059,"low":313,"close":713,"change":19,"percent_change":19,"volume":1060,"transactions":9,"vwap":713},"2026-01-02",23.362,282600,{"date":1062,"open":313,"high":237,"low":313,"close":713,"change":188,"percent_change":189,"volume":1063,"transactions":9,"vwap":713},"2025-12-31",109700,{"date":1065,"open":313,"high":320,"low":313,"close":349,"change":188,"percent_change":189,"volume":1066,"transactions":9,"vwap":349},"2025-12-30",37100,{"date":1068,"open":320,"high":320,"low":339,"close":985,"change":280,"percent_change":281,"volume":1069,"transactions":9,"vwap":985},"2025-12-29",71100,{"date":1071,"open":313,"high":279,"low":313,"close":237,"change":350,"percent_change":351,"volume":1072,"transactions":9,"vwap":237},"2025-12-26",50300,{"date":1074,"open":339,"high":349,"low":1075,"close":985,"change":690,"percent_change":691,"volume":763,"transactions":9,"vwap":985},"2025-12-24",23.314,{"date":1077,"open":357,"high":348,"low":357,"close":348,"change":19,"percent_change":19,"volume":1078,"transactions":9,"vwap":348},"2025-12-23",166200,{"date":1080,"open":357,"high":348,"low":263,"close":348,"change":1081,"percent_change":1082,"volume":948,"transactions":9,"vwap":348},"2025-12-22",-0.19,-0.81,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1085,"change":332,"percent_change":333,"volume":1087,"transactions":9,"vwap":1085},"2025-12-19",23.5,23.476,558700,{"date":1089,"open":1090,"high":1090,"low":1013,"close":1091,"change":690,"percent_change":691,"volume":1092,"transactions":9,"vwap":1091},"2025-12-18",23.48,23.47,213600,{"date":1094,"open":1090,"high":1090,"low":297,"close":1095,"change":144,"percent_change":197,"volume":1096,"transactions":9,"vwap":1095},"2025-12-17",23.455,123500,{"date":1098,"open":297,"high":1090,"low":297,"close":1099,"change":19,"percent_change":19,"volume":1100,"transactions":9,"vwap":1099},"2025-12-16",23.475,38400,{"date":1102,"open":1090,"high":1090,"low":1013,"close":1099,"change":690,"percent_change":691,"volume":1103,"transactions":9,"vwap":1099},"2025-12-15",64000,{"date":1105,"open":1091,"high":1106,"low":297,"close":1013,"change":941,"percent_change":306,"volume":1107,"transactions":9,"vwap":1013},"2025-12-12",23.473,331900,{"date":1109,"open":297,"high":21,"low":1038,"close":1095,"change":340,"percent_change":341,"volume":1110,"transactions":9,"vwap":1095},"2025-12-11",896900,{"date":1112,"open":297,"high":1091,"low":297,"close":1091,"change":350,"percent_change":351,"volume":1113,"transactions":9,"vwap":1091},"2025-12-10",78500,{"date":1115,"open":297,"high":297,"low":1038,"close":1116,"change":941,"percent_change":306,"volume":1117,"transactions":9,"vwap":1116},"2025-12-09",23.445,69200,{"date":1119,"open":1013,"high":1013,"low":1120,"close":1038,"change":188,"percent_change":189,"volume":1121,"transactions":9,"vwap":1038},"2025-12-08",23.429,151600,{"date":1123,"open":1038,"high":1038,"low":1022,"close":1018,"change":306,"percent_change":307,"volume":942,"transactions":9,"vwap":1018},"2025-12-05",{"date":1125,"open":287,"high":1024,"low":287,"close":1024,"change":332,"percent_change":333,"volume":680,"transactions":9,"vwap":1024},"2025-12-04",{"date":1127,"open":296,"high":287,"low":296,"close":296,"change":188,"percent_change":189,"volume":1128,"transactions":9,"vwap":296},"2025-12-03",43800,{"date":1130,"open":287,"high":287,"low":277,"close":277,"change":19,"percent_change":19,"volume":1131,"transactions":9,"vwap":277},"2025-12-02",287600,{"date":1133,"open":277,"high":1134,"low":277,"close":277,"change":971,"percent_change":972,"volume":1135,"transactions":9,"vwap":277},"2025-12-01",23.388,100600,{"date":1137,"open":287,"high":1138,"low":1139,"close":287,"change":306,"percent_change":307,"volume":1140,"transactions":9,"vwap":287},"2025-11-28",23.401,23.381,44100,{"date":1142,"open":1042,"high":1042,"low":279,"close":296,"change":306,"percent_change":307,"volume":1143,"transactions":9,"vwap":296},"2025-11-26",40400,{"date":1145,"open":277,"high":277,"low":1146,"close":279,"change":690,"percent_change":691,"volume":1147,"transactions":9,"vwap":279},"2025-11-25",23.342,53400,{"date":1149,"open":237,"high":279,"low":320,"close":713,"change":602,"percent_change":144,"volume":1150,"transactions":9,"vwap":713},"2025-11-24",130500,{"date":1152,"open":313,"high":279,"low":339,"close":237,"change":189,"percent_change":638,"volume":1153,"transactions":9,"vwap":237},"2025-11-21",362600,{"date":1155,"open":237,"high":237,"low":257,"close":348,"change":922,"percent_change":93,"volume":1156,"transactions":9,"vwap":348},"2025-11-20",240500,{"date":1158,"open":278,"high":278,"low":1086,"close":278,"change":19,"percent_change":19,"volume":1159,"transactions":9,"vwap":278},"2025-11-19",80100,{"date":1161,"open":278,"high":278,"low":1013,"close":278,"change":350,"percent_change":351,"volume":1162,"transactions":9,"vwap":278},"2025-11-18",127900,{"date":1164,"open":278,"high":278,"low":1013,"close":1165,"change":221,"percent_change":222,"volume":1166,"transactions":9,"vwap":1165},"2025-11-17",23.465,53100,{"date":1168,"open":1013,"high":278,"low":1013,"close":1099,"change":350,"percent_change":351,"volume":1169,"transactions":9,"vwap":1099},"2025-11-14",195600,{"date":1171,"open":1013,"high":1090,"low":297,"close":297,"change":144,"percent_change":197,"volume":1172,"transactions":9,"vwap":297},"2025-11-13",292700,{"date":1174,"open":1085,"high":1085,"low":1013,"close":1091,"change":144,"percent_change":197,"volume":1175,"transactions":9,"vwap":1091},"2025-11-12",390300,{"date":1177,"open":278,"high":278,"low":1091,"close":278,"change":188,"percent_change":189,"volume":1178,"transactions":9,"vwap":278},"2025-11-11",342200,{"date":1180,"open":278,"high":278,"low":1091,"close":1090,"change":19,"percent_change":19,"volume":1181,"transactions":9,"vwap":1090},"2025-11-10",125500,{"date":1183,"open":1091,"high":1090,"low":297,"close":1090,"change":189,"percent_change":638,"volume":1184,"transactions":9,"vwap":1090},"2025-11-07",338900,{"date":1186,"open":1013,"high":1013,"low":287,"close":1038,"change":1025,"percent_change":214,"volume":1187,"transactions":9,"vwap":1038},"2025-11-06",339700,{"date":1189,"open":297,"high":1091,"low":297,"close":1190,"change":1191,"percent_change":332,"volume":1192,"transactions":9,"vwap":1190},"2025-11-05",23.452,0.007,186400,{"date":1194,"open":1038,"high":1013,"low":1018,"close":1116,"change":340,"percent_change":341,"volume":1195,"transactions":9,"vwap":1116},"2025-11-04",206900,{"date":1197,"open":1091,"high":1091,"low":297,"close":1013,"change":221,"percent_change":222,"volume":1198,"transactions":9,"vwap":1013},"2025-11-03",61900,{"date":1200,"open":1013,"high":1091,"low":1013,"close":1091,"change":332,"percent_change":333,"volume":1201,"transactions":9,"vwap":1091},"2025-10-31",139900,{"date":1203,"open":297,"high":1204,"low":1018,"close":1038,"change":221,"percent_change":222,"volume":1205,"transactions":9,"vwap":1038},"2025-10-30",23.456,135100,{"date":1207,"open":297,"high":1013,"low":1208,"close":297,"change":19,"percent_change":19,"volume":1209,"transactions":9,"vwap":297},"2025-10-29",23.435,946700,{"date":1211,"open":297,"high":297,"low":1018,"close":297,"change":19,"percent_change":19,"volume":1212,"transactions":9,"vwap":297},"2025-10-28",98400,{"date":1214,"open":1022,"high":297,"low":1022,"close":297,"change":189,"percent_change":638,"volume":1215,"transactions":9,"vwap":297},"2025-10-27",108800,{"date":1217,"open":1022,"high":1022,"low":1042,"close":1024,"change":188,"percent_change":189,"volume":1218,"transactions":9,"vwap":1024},"2025-10-24",133700,{"date":1220,"open":1024,"high":1024,"low":1042,"close":287,"change":221,"percent_change":222,"volume":1221,"transactions":9,"vwap":287},"2025-10-23",98700,{"date":1223,"open":1024,"high":1018,"low":287,"close":1024,"change":221,"percent_change":222,"volume":1224,"transactions":9,"vwap":1024},"2025-10-22",36900,{"date":1226,"open":1024,"high":1022,"low":287,"close":1022,"change":144,"percent_change":197,"volume":1227,"transactions":9,"vwap":1022},"2025-10-21",81300,{"date":1229,"open":1018,"high":1038,"low":287,"close":1038,"change":854,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1038},"2025-10-20",-0.34,68000,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":188,"percent_change":189,"volume":1237,"transactions":9,"vwap":1236},"2025-10-17",23.53,23.502,23.52,131200,{"date":1239,"open":1234,"high":1234,"low":1090,"close":1240,"change":189,"percent_change":638,"volume":1241,"transactions":9,"vwap":1240},"2025-10-16",23.51,152000,{"date":1243,"open":1085,"high":1085,"low":1091,"close":1091,"change":340,"percent_change":341,"volume":1244,"transactions":9,"vwap":1091},"2025-10-15",279200,{"date":1246,"open":1013,"high":1085,"low":1013,"close":1247,"change":340,"percent_change":341,"volume":1248,"transactions":9,"vwap":1247},"2025-10-14",23.485,310100,{"date":1250,"open":1085,"high":1240,"low":1251,"close":1085,"change":332,"percent_change":333,"volume":1221,"transactions":9,"vwap":1085},"2025-10-13",23.477,{"date":1253,"open":1254,"high":1254,"low":1091,"close":1091,"change":1255,"percent_change":114,"volume":1256,"transactions":9,"vwap":1091},"2025-10-10",23.56,-0.075,343600,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":508,"percent_change":509,"volume":1262,"transactions":9,"vwap":1261},"2025-10-09",23.6,23.54,23.545,140800,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":19,"percent_change":19,"volume":1268,"transactions":9,"vwap":1267},"2025-10-08",23.59,23.57,23.58,184200,{"date":1270,"open":1267,"high":1265,"low":1267,"close":1267,"change":144,"percent_change":854,"volume":1271,"transactions":9,"vwap":1267},"2025-10-07",145000,{"date":1273,"open":1259,"high":1259,"low":1274,"close":1259,"change":19,"percent_change":19,"volume":1275,"transactions":9,"vwap":1259},"2025-10-06",23.591,17900,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1259,"change":306,"percent_change":495,"volume":1280,"transactions":9,"vwap":1259},"2025-10-03",23.61,23.583,52200,{"date":1282,"open":1259,"high":1259,"low":1266,"close":1267,"change":188,"percent_change":189,"volume":1283,"transactions":9,"vwap":1267},"2025-10-02",85000,{"date":1285,"open":1265,"high":1265,"low":1266,"close":1266,"change":144,"percent_change":854,"volume":1286,"transactions":9,"vwap":1266},"2025-10-01",95600,{"date":1288,"open":1267,"high":1274,"low":1267,"close":1265,"change":19,"percent_change":19,"volume":1289,"transactions":9,"vwap":1265},"2025-09-30",215300,{"date":1291,"open":1265,"high":1259,"low":1265,"close":1265,"change":19,"percent_change":19,"volume":1292,"transactions":9,"vwap":1265},"2025-09-29",54600,{"date":1294,"open":1259,"high":1259,"low":1266,"close":1265,"change":188,"percent_change":189,"volume":1295,"transactions":9,"vwap":1265},"2025-09-26",147900,{"date":1297,"open":1266,"high":1267,"low":1298,"close":1267,"change":941,"percent_change":306,"volume":1299,"transactions":9,"vwap":1267},"2025-09-25",23.55,91900,{"date":1301,"open":1265,"high":1265,"low":1266,"close":1302,"change":602,"percent_change":144,"volume":1303,"transactions":9,"vwap":1302},"2025-09-24",23.575,49800,{"date":1305,"open":1266,"high":1306,"low":1266,"close":1267,"change":19,"percent_change":19,"volume":1307,"transactions":9,"vwap":1267},"2025-09-23",23.581,48400,{"date":1309,"open":1265,"high":1265,"low":1266,"close":1267,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1267},"2025-09-22",-0.16,-0.67,56600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":691,"volume":1319,"transactions":9,"vwap":1316},"2025-09-19",23.73,23.74,23.72,0.014,149100,{"date":1321,"open":1322,"high":1315,"low":1322,"close":1323,"change":1015,"percent_change":307,"volume":1166,"transactions":9,"vwap":1323},"2025-09-18",23.71,23.726,{"date":1325,"open":1322,"high":1322,"low":1326,"close":1327,"change":602,"percent_change":144,"volume":1328,"transactions":9,"vwap":1327},"2025-09-17",23.691,23.705,71600,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1322,"change":221,"percent_change":222,"volume":1333,"transactions":9,"vwap":1322},"2025-09-16",23.7,23.717,33900,{"date":1335,"open":1336,"high":1317,"low":1336,"close":1317,"change":204,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1317},"2025-09-15",23.69,0.21,75900,{"date":1340,"open":1341,"high":1336,"low":1341,"close":1341,"change":144,"percent_change":854,"volume":1342,"transactions":9,"vwap":1341},"2025-09-12",23.67,86500,{"date":1344,"open":1345,"high":1336,"low":1346,"close":1336,"change":306,"percent_change":495,"volume":1347,"transactions":9,"vwap":1336},"2025-09-11",23.68,23.665,64600,{"date":1349,"open":1345,"high":1345,"low":1350,"close":1341,"change":306,"percent_change":495,"volume":1351,"transactions":9,"vwap":1341},"2025-09-10",23.66,51300,{"date":1353,"open":1350,"high":1350,"low":1354,"close":21,"change":941,"percent_change":306,"volume":1355,"transactions":9,"vwap":21},"2025-09-09",23.641,28600,{"date":1357,"open":1358,"high":1350,"low":1358,"close":1359,"change":350,"percent_change":351,"volume":1360,"transactions":9,"vwap":1359},"2025-09-08",23.64,23.645,39200,{"date":1362,"open":1363,"high":1358,"low":1364,"close":1364,"change":221,"percent_change":222,"volume":1365,"transactions":9,"vwap":1364},"2025-09-05",23.63,23.62,34400,{"date":1367,"open":1363,"high":1359,"low":1364,"close":1363,"change":19,"percent_change":19,"volume":1368,"transactions":9,"vwap":1363},"2025-09-04",120200,{"date":1370,"open":1363,"high":1358,"low":1364,"close":1363,"change":188,"percent_change":189,"volume":1371,"transactions":9,"vwap":1363},"2025-09-03",63600,{"date":1373,"open":1265,"high":1364,"low":1267,"close":1364,"change":306,"percent_change":495,"volume":1374,"transactions":9,"vwap":1364},"2025-09-02",180900,{"date":1376,"open":1278,"high":1278,"low":1265,"close":1259,"change":19,"percent_change":19,"volume":1377,"transactions":9,"vwap":1259},"2025-08-29",63100,{"date":1379,"open":1259,"high":1259,"low":1267,"close":1259,"change":690,"percent_change":691,"volume":1380,"transactions":9,"vwap":1259},"2025-08-28",31300,{"date":1382,"open":1265,"high":1265,"low":1266,"close":1383,"change":690,"percent_change":691,"volume":668,"transactions":9,"vwap":1383},"2025-08-27",23.585,{"date":1385,"open":1267,"high":1267,"low":1254,"close":1266,"change":188,"percent_change":189,"volume":1360,"transactions":9,"vwap":1266},"2025-08-26",{"date":1387,"open":1254,"high":1254,"low":1298,"close":1254,"change":19,"percent_change":19,"volume":1388,"transactions":9,"vwap":1254},"2025-08-25",59100,{"date":1390,"open":1234,"high":1391,"low":1234,"close":1254,"change":951,"percent_change":478,"volume":1135,"transactions":9,"vwap":1254},"2025-08-22",23.571,{"date":1393,"open":1260,"high":1260,"low":1236,"close":1394,"change":602,"percent_change":144,"volume":1351,"transactions":9,"vwap":1394},"2025-08-21",23.525,{"date":1396,"open":1260,"high":1260,"low":1240,"close":1234,"change":618,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1234},"2025-08-20",-0.59,72200,{"date":1400,"open":1341,"high":1345,"low":1350,"close":1341,"change":188,"percent_change":189,"volume":1401,"transactions":9,"vwap":1341},"2025-08-19",51400,{"date":1403,"open":1341,"high":1345,"low":1350,"close":1350,"change":188,"percent_change":189,"volume":662,"transactions":9,"vwap":1350},"2025-08-18",{"date":1405,"open":1341,"high":1341,"low":21,"close":21,"change":1406,"percent_change":971,"volume":1407,"transactions":9,"vwap":21},"2025-08-15",-0.007,37900,{"date":1409,"open":1350,"high":1350,"low":21,"close":1410,"change":1191,"percent_change":332,"volume":1411,"transactions":9,"vwap":1410},"2025-08-14",23.657,41400,{"date":1413,"open":1341,"high":1341,"low":1358,"close":21,"change":221,"percent_change":222,"volume":1414,"transactions":9,"vwap":21},"2025-08-13",77500,{"date":1416,"open":1350,"high":1350,"low":1358,"close":1350,"change":306,"percent_change":495,"volume":1417,"transactions":9,"vwap":1350},"2025-08-12",55900,{"date":1419,"open":1350,"high":1350,"low":1420,"close":1358,"change":188,"percent_change":189,"volume":1421,"transactions":9,"vwap":1358},"2025-08-11",23.632,30500,{"date":1423,"open":1358,"high":1358,"low":1424,"close":1363,"change":19,"percent_change":19,"volume":1425,"transactions":9,"vwap":1363},"2025-08-08",23.625,86000,{"date":1427,"open":1363,"high":1358,"low":1364,"close":1363,"change":19,"percent_change":19,"volume":1428,"transactions":9,"vwap":1363},"2025-08-07",91000,{"date":1430,"open":1363,"high":1363,"low":1364,"close":1363,"change":306,"percent_change":495,"volume":1431,"transactions":9,"vwap":1363},"2025-08-06",162800,{"date":1433,"open":1364,"high":1364,"low":1259,"close":1278,"change":19,"percent_change":19,"volume":1434,"transactions":9,"vwap":1278},"2025-08-05",51500,{"date":1436,"open":1259,"high":1364,"low":1259,"close":1278,"change":306,"percent_change":495,"volume":1437,"transactions":9,"vwap":1278},"2025-08-04",368800,{"date":1439,"open":1265,"high":1259,"low":1265,"close":1265,"change":971,"percent_change":972,"volume":1440,"transactions":9,"vwap":1265},"2025-08-01",67800,{"date":1442,"open":1358,"high":1358,"low":1278,"close":1364,"change":19,"percent_change":19,"volume":1443,"transactions":9,"vwap":1364},"2025-07-31",270300,{"date":1445,"open":1358,"high":1358,"low":1278,"close":1364,"change":221,"percent_change":222,"volume":1446,"transactions":9,"vwap":1364},"2025-07-30",56400,{"date":1448,"open":1358,"high":1358,"low":1278,"close":1363,"change":188,"percent_change":189,"volume":1449,"transactions":9,"vwap":1363},"2025-07-29",39800,{"date":1451,"open":1364,"high":1452,"low":1278,"close":1364,"change":19,"percent_change":19,"volume":1453,"transactions":9,"vwap":1364},"2025-07-28",23.627,133300,{"date":1455,"open":1363,"high":1363,"low":1364,"close":1364,"change":221,"percent_change":222,"volume":1456,"transactions":9,"vwap":1364},"2025-07-25",70800,{"date":1458,"open":1364,"high":1363,"low":1278,"close":1363,"change":188,"percent_change":189,"volume":1459,"transactions":9,"vwap":1363},"2025-07-24",72800,{"date":1461,"open":1364,"high":1364,"low":1278,"close":1364,"change":19,"percent_change":19,"volume":1462,"transactions":9,"vwap":1364},"2025-07-23",90000,{"date":1464,"open":1363,"high":1363,"low":1278,"close":1364,"change":221,"percent_change":222,"volume":1465,"transactions":9,"vwap":1364},"2025-07-22",84100,{"date":1467,"open":1358,"high":1358,"low":1364,"close":1363,"change":119,"percent_change":70,"volume":1468,"transactions":9,"vwap":1363},"2025-07-21",201800,{"date":1470,"open":176,"high":176,"low":1316,"close":1471,"change":941,"percent_change":306,"volume":1472,"transactions":9,"vwap":1471},"2025-07-18",23.75,90700,{"date":1474,"open":1471,"high":1471,"low":1475,"close":1476,"change":602,"percent_change":144,"volume":1477,"transactions":9,"vwap":1476},"2025-07-17",23.739,23.745,94200,{"date":1479,"open":1316,"high":1471,"low":1480,"close":1471,"change":332,"percent_change":333,"volume":1481,"transactions":9,"vwap":1471},"2025-07-16",23.715,83500,{"date":1483,"open":1315,"high":1315,"low":1322,"close":1317,"change":188,"percent_change":189,"volume":1159,"transactions":9,"vwap":1317},"2025-07-15",{"date":1485,"open":1322,"high":1322,"low":1486,"close":1322,"change":332,"percent_change":333,"volume":1487,"transactions":9,"vwap":1322},"2025-07-14",23.695,46400,{"date":1489,"open":1336,"high":1336,"low":1350,"close":1345,"change":971,"percent_change":972,"volume":1490,"transactions":9,"vwap":1345},"2025-07-11",46300,{"date":1492,"open":1336,"high":1322,"low":1336,"close":1322,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1322},"2025-07-10",0.065,0.27,62200,{"date":1497,"open":1350,"high":1498,"low":1358,"close":1359,"change":941,"percent_change":306,"volume":1499,"transactions":9,"vwap":1359},"2025-07-09",23.669,52100,{"date":1501,"open":1358,"high":1358,"low":1502,"close":1358,"change":306,"percent_change":495,"volume":1503,"transactions":9,"vwap":1358},"2025-07-08",23.626,42000,{"date":1505,"open":1358,"high":1358,"low":1259,"close":1364,"change":221,"percent_change":222,"volume":1506,"transactions":9,"vwap":1364},"2025-07-07",61200,{"date":1508,"open":1364,"high":1363,"low":1278,"close":1363,"change":189,"percent_change":638,"volume":1509,"transactions":9,"vwap":1363},"2025-07-03",67900,{"date":1511,"open":1267,"high":1265,"low":1302,"close":1265,"change":306,"percent_change":495,"volume":792,"transactions":9,"vwap":1265},"2025-07-02",{"date":1513,"open":1260,"high":1266,"low":1260,"close":1266,"change":188,"percent_change":189,"volume":1307,"transactions":9,"vwap":1266},"2025-07-01",{"date":1515,"open":1266,"high":1266,"low":1298,"close":1254,"change":332,"percent_change":333,"volume":1516,"transactions":9,"vwap":1254},"2025-06-30",107100,{"date":1518,"open":1260,"high":1261,"low":1236,"close":1234,"change":306,"percent_change":307,"volume":1519,"transactions":9,"vwap":1234},"2025-06-27",76500,{"date":1521,"open":1236,"high":1234,"low":1240,"close":1240,"change":332,"percent_change":333,"volume":1522,"transactions":9,"vwap":1240},"2025-06-26",153500,{"date":1524,"open":1091,"high":1090,"low":1091,"close":1090,"change":188,"percent_change":189,"volume":594,"transactions":9,"vwap":1090},"2025-06-25",{"date":1526,"open":1090,"high":1090,"low":1013,"close":1091,"change":19,"percent_change":19,"volume":1527,"transactions":9,"vwap":1091},"2025-06-24",160600,{"date":1529,"open":1091,"high":1091,"low":297,"close":1091,"change":306,"percent_change":307,"volume":771,"transactions":9,"vwap":1091},"2025-06-23",{"date":1531,"open":1090,"high":1090,"low":1038,"close":297,"change":618,"percent_change":1397,"volume":1532,"transactions":9,"vwap":297},"2025-06-20",112500,{"date":1534,"open":1265,"high":1535,"low":1267,"close":1265,"change":306,"percent_change":495,"volume":1536,"transactions":9,"vwap":1265},"2025-06-18",23.595,85500,{"date":1538,"open":1267,"high":1267,"low":1254,"close":1266,"change":144,"percent_change":854,"volume":1056,"transactions":9,"vwap":1266},"2025-06-17",{"date":1540,"open":1267,"high":1265,"low":1267,"close":1265,"change":189,"percent_change":638,"volume":906,"transactions":9,"vwap":1265},"2025-06-16",{"date":1542,"open":1254,"high":1266,"low":1298,"close":1298,"change":221,"percent_change":222,"volume":1543,"transactions":9,"vwap":1298},"2025-06-13",54200,{"date":1545,"open":1266,"high":1266,"low":1254,"close":1254,"change":19,"percent_change":19,"volume":1546,"transactions":9,"vwap":1254},"2025-06-12",35000,{"date":1548,"open":1265,"high":1265,"low":1298,"close":1254,"change":221,"percent_change":222,"volume":1549,"transactions":9,"vwap":1254},"2025-06-11",67400,{"date":1551,"open":1298,"high":1266,"low":1298,"close":1266,"change":188,"percent_change":189,"volume":1552,"transactions":9,"vwap":1266},"2025-06-10",101700,{"date":1554,"open":1236,"high":1254,"low":1236,"close":1254,"change":188,"percent_change":189,"volume":1555,"transactions":9,"vwap":1254},"2025-06-09",59900,{"date":1557,"open":1254,"high":1266,"low":1298,"close":1298,"change":189,"percent_change":638,"volume":1558,"transactions":9,"vwap":1298},"2025-06-06",72500,{"date":1560,"open":1298,"high":1298,"low":1240,"close":1240,"change":971,"percent_change":972,"volume":1561,"transactions":9,"vwap":1240},"2025-06-05",59300,{"date":1563,"open":1260,"high":1260,"low":1234,"close":1260,"change":19,"percent_change":19,"volume":1166,"transactions":9,"vwap":1260},"2025-06-04",{"date":1565,"open":1234,"high":1260,"low":1240,"close":1260,"change":188,"percent_change":189,"volume":1566,"transactions":9,"vwap":1260},"2025-06-03",78700,{"date":1568,"open":278,"high":1234,"low":278,"close":1234,"change":306,"percent_change":307,"volume":771,"transactions":9,"vwap":1234},"2025-06-02",{"date":1570,"open":1085,"high":1240,"low":1090,"close":1240,"change":188,"percent_change":189,"volume":1571,"transactions":9,"vwap":1240},"2025-05-30",96300,{"date":1573,"open":1234,"high":1234,"low":1091,"close":1085,"change":332,"percent_change":333,"volume":1574,"transactions":9,"vwap":1085},"2025-05-29",123600,{"date":1576,"open":278,"high":278,"low":1013,"close":1091,"change":19,"percent_change":19,"volume":1577,"transactions":9,"vwap":1091},"2025-05-28",35100,{"date":1579,"open":1091,"high":1090,"low":1116,"close":1091,"change":306,"percent_change":307,"volume":1580,"transactions":9,"vwap":1091},"2025-05-27",351000,{"date":1582,"open":1091,"high":1091,"low":1018,"close":297,"change":19,"percent_change":19,"volume":1583,"transactions":9,"vwap":297},"2025-05-23",76100,{"date":1585,"open":278,"high":278,"low":1038,"close":297,"change":188,"percent_change":189,"volume":1586,"transactions":9,"vwap":297},"2025-05-22",48700,{"date":1588,"open":297,"high":297,"low":1589,"close":1038,"change":188,"percent_change":189,"volume":1590,"transactions":9,"vwap":1038},"2025-05-21",23.415,167200,{"date":1592,"open":1090,"high":1090,"low":1022,"close":1018,"change":1310,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1018},"2025-05-20",-0.68,81400,{"date":1596,"open":1254,"high":1265,"low":1260,"close":1265,"change":306,"percent_change":495,"volume":1597,"transactions":9,"vwap":1265},"2025-05-19",59000,{"date":1599,"open":1265,"high":1265,"low":1254,"close":1266,"change":144,"percent_change":854,"volume":1600,"transactions":9,"vwap":1266},"2025-05-16",36200,{"date":1602,"open":1266,"high":1265,"low":1603,"close":1265,"change":306,"percent_change":495,"volume":1604,"transactions":9,"vwap":1265},"2025-05-15",23.537,82700,{"date":1606,"open":1266,"high":1267,"low":1298,"close":1266,"change":306,"percent_change":495,"volume":1607,"transactions":9,"vwap":1266},"2025-05-14",58100,{"date":1609,"open":1236,"high":1298,"low":1236,"close":1298,"change":332,"percent_change":333,"volume":1610,"transactions":9,"vwap":1298},"2025-05-13",82500,{"date":1612,"open":1085,"high":1236,"low":1085,"close":1236,"change":299,"percent_change":300,"volume":1121,"transactions":9,"vwap":1236},"2025-05-12",{"date":1614,"open":1018,"high":1208,"low":287,"close":1022,"change":19,"percent_change":19,"volume":1615,"transactions":9,"vwap":1022},"2025-05-09",89600,{"date":1617,"open":1013,"high":1013,"low":287,"close":1022,"change":306,"percent_change":307,"volume":1618,"transactions":9,"vwap":1022},"2025-05-08",208800,{"date":1620,"open":1018,"high":1018,"low":296,"close":287,"change":306,"percent_change":307,"volume":677,"transactions":9,"vwap":287},"2025-05-07",{"date":1622,"open":1042,"high":1042,"low":277,"close":296,"change":188,"percent_change":189,"volume":1623,"transactions":9,"vwap":296},"2025-05-06",101300,{"date":1625,"open":237,"high":296,"low":320,"close":277,"change":221,"percent_change":222,"volume":1626,"transactions":9,"vwap":277},"2025-05-05",192700,{"date":1628,"open":1022,"high":1022,"low":277,"close":296,"change":189,"percent_change":638,"volume":1629,"transactions":9,"vwap":296},"2025-05-02",283400,{"date":1631,"open":287,"high":287,"low":320,"close":320,"change":19,"percent_change":19,"volume":1632,"transactions":9,"vwap":320},"2025-05-01",135900,{"date":1634,"open":348,"high":320,"low":244,"close":320,"change":19,"percent_change":19,"volume":1635,"transactions":9,"vwap":320},"2025-04-30",95500,{"date":1637,"open":313,"high":237,"low":1638,"close":320,"change":332,"percent_change":333,"volume":1639,"transactions":9,"vwap":320},"2025-04-29",23.322,203500,{"date":1641,"open":357,"high":339,"low":263,"close":348,"change":306,"percent_change":307,"volume":1642,"transactions":9,"vwap":348},"2025-04-28",124500,{"date":180,"open":263,"high":348,"low":257,"close":263,"change":19,"percent_change":19,"volume":1644,"transactions":9,"vwap":263},88000]