[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TUSI":3,"homepage-market-summary":30,"stock-historical-TUSI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TUSI","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},"Touchstone Ultra Short Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6179,1.1658,"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},25.245,25.23,25.25,25.22,25.24,0.005,0.02,353311.93826,25.55,25.19,210438.46362950598,15.3,991,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},173619,63370754.371006,-0.49,"2025-04-25",[182,185,192,199,207,212,219,227,235,244,251,259,266,272,278,283,289,295,302,309,314,319,323,329,335,341,346,352,358,367,373,380,386,391,396,401,407,413,419,425,430,435,442,449,454,459,465,471,476,483,489,495,500,505,510,516,521,525,532,538,545,550,555,558,561,564,567,570,573,576,579,584,587,590,594,597,600,603,606,609,612,615,618,621,625,628,631,634,637,640,643,646,651,654,658,664,668,671,675,678,681,684,688,691,694,697,700,703,706,709,712,715,718,721,724,727,730,733,736,739,744,747,750,753,756,759,762,765,768,771,774,779,782,785,788,791,794,797,800,803,806,809,812,815,818,821,824,827,830,833,836,839,842,845,848,852,856,860,864,867,870,873,877,880,884,889,892,895,898,901,904,907,910,913,917,921,924,927,930,933,936,940,943,946,949,952,954,957,960,963,966,969,972,975,979,982,986,992,995,998,1001,1004,1008,1011,1014,1018,1023,1027,1030,1033,1038,1041,1044,1047,1050,1053,1056,1059,1061,1064,1067,1070,1073,1076,1079,1083,1086,1090,1093,1096,1099,1102,1105,1108,1111,1114,1118,1122,1124,1127,1130,1135,1138,1141,1144,1147,1150,1153,1156,1159,1162,1165,1168,1171,1174,1177,1181,1184,1188,1191,1195,1198,1202,1205,1209,1212,1215,1220,1224,1227,1231,1236,1239,1243,1246,1249,1252,1254,1257,1260,1263,1266,1269,1271,1274,1277,1280,1283,1286,1289,1292,1297,1300,1305,1308,1311,1314,1317,1320,1323,1326,1329,1332,1335,1338,1342,1345,1348,1352,1355,1357,1360,1362,1366,1369,1372,1375,1378,1382,1385,1388,1392,1398,1403,1406,1410,1413,1416,1419,1423,1426,1429,1432,1435,1438,1440,1443,1446,1449,1452,1455,1458,1461,1464,1468,1471,1473,1476,1479,1482,1486,1489,1492,1495,1498,1501,1504,1507,1510,1513,1516,1519,1522,1526,1529],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},551,25.2383,{"date":186,"open":21,"high":19,"low":187,"close":21,"change":23,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",25.225,0.08,597288.3879,671,25.238,{"date":193,"open":194,"high":18,"low":194,"close":20,"change":195,"percent_change":157,"volume":196,"transactions":197,"vwap":198},"2026-10-05",25.21,-0.06,520422.2369,613,25.2274,{"date":200,"open":21,"high":201,"low":20,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",25.28,0.04,0.16,395790.3022,880,25.2305,{"date":208,"open":26,"high":19,"low":26,"close":21,"change":23,"percent_change":188,"volume":209,"transactions":210,"vwap":211},"2026-10-01",220336.915001,799,25.223,{"date":213,"open":20,"high":18,"low":214,"close":20,"change":215,"percent_change":202,"volume":216,"transactions":217,"vwap":218},"2026-09-30",25.204,0.01,421500.497846,936,25.2189,{"date":220,"open":221,"high":194,"low":26,"close":194,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",25.2,-0.11,-0.43,298780.874578,881,25.199,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":22,"percent_change":23,"volume":232,"transactions":233,"vwap":234},"2026-09-28",25.3,25.32,25.29,825245.4088,1194,25.3063,{"date":236,"open":229,"high":237,"low":229,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",25.35,25.315,0.015,0.06,395935.872511,690,25.3096,{"date":245,"open":229,"high":229,"low":231,"close":229,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",0.03,0.12,180335.757527,501,25.2968,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":121,"volume":256,"transactions":257,"vwap":258},"2026-09-23",25.31,25.27,-0.03,157483.396007,417,25.2902,{"date":260,"open":229,"high":253,"low":231,"close":229,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",-0.01,-0.04,168681.035727,378,25.2954,{"date":267,"open":253,"high":268,"low":229,"close":253,"change":215,"percent_change":202,"volume":269,"transactions":270,"vwap":271},"2026-09-21",25.317,189364.157211,718,25.3088,{"date":273,"open":229,"high":253,"low":231,"close":229,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",0,169125.564282,430,25.3015,{"date":279,"open":231,"high":229,"low":201,"close":229,"change":22,"percent_change":23,"volume":280,"transactions":281,"vwap":282},"2026-09-17",705661.62,1056,25.2921,{"date":284,"open":229,"high":229,"low":231,"close":285,"change":22,"percent_change":23,"volume":286,"transactions":287,"vwap":288},"2026-09-16",25.295,216058.500582,473,25.2964,{"date":290,"open":201,"high":229,"low":291,"close":231,"change":215,"percent_change":202,"volume":292,"transactions":293,"vwap":294},"2026-09-15",25.2738,140031.424376,382,25.288,{"date":296,"open":297,"high":229,"low":201,"close":201,"change":298,"percent_change":145,"volume":299,"transactions":300,"vwap":301},"2026-09-14",25.285,-0.005,227566.736786,386,25.2923,{"date":303,"open":201,"high":231,"low":304,"close":297,"change":305,"percent_change":195,"volume":306,"transactions":307,"vwap":308},"2026-09-11",25.26,-0.015,272838.434343,429,25.2877,{"date":310,"open":231,"high":238,"low":231,"close":229,"change":261,"percent_change":262,"volume":311,"transactions":312,"vwap":313},"2026-09-10",405021.5558,723,25.2997,{"date":315,"open":253,"high":230,"low":229,"close":253,"change":274,"percent_change":274,"volume":316,"transactions":317,"vwap":318},"2026-09-09",180654.2514,393,25.3082,{"date":320,"open":253,"high":230,"low":229,"close":253,"change":274,"percent_change":274,"volume":321,"transactions":322,"vwap":253},"2026-09-08",604597.45023,468,{"date":324,"open":325,"high":230,"low":229,"close":253,"change":23,"percent_change":188,"volume":326,"transactions":327,"vwap":328},"2026-09-04",25.305,214965.38,371,25.3064,{"date":330,"open":231,"high":253,"low":297,"close":231,"change":145,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-03",-0.08,592848.7412,507,25.3053,{"date":336,"open":337,"high":230,"low":254,"close":253,"change":246,"percent_change":247,"volume":338,"transactions":339,"vwap":340},"2026-09-02",25.2838,151770.636,519,25.2787,{"date":342,"open":201,"high":201,"low":304,"close":201,"change":145,"percent_change":331,"volume":343,"transactions":344,"vwap":345},"2026-09-01",286255.636935,356,25.2739,{"date":347,"open":231,"high":348,"low":201,"close":229,"change":22,"percent_change":23,"volume":349,"transactions":350,"vwap":351},"2026-08-31",25.36,383811.064172,1050,25.2891,{"date":353,"open":231,"high":354,"low":201,"close":285,"change":355,"percent_change":150,"volume":356,"transactions":357,"vwap":301},"2026-08-28",25.37,-0.09,287761.150343,709,{"date":359,"open":354,"high":360,"low":348,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-27",25.385901,25.385,0.025,0.1,374840.996,375,25.3709,{"date":368,"open":354,"high":354,"low":369,"close":348,"change":261,"percent_change":262,"volume":370,"transactions":371,"vwap":372},"2026-08-26",25.355,311651.97462,629,25.3674,{"date":374,"open":375,"high":376,"low":377,"close":354,"change":246,"percent_change":247,"volume":378,"transactions":379,"vwap":366},"2026-08-25",25.38,25.4,25.3532,442937.2235,658,{"date":381,"open":348,"high":354,"low":382,"close":382,"change":145,"percent_change":331,"volume":383,"transactions":384,"vwap":385},"2026-08-24",25.34,202880.5609,788,25.3528,{"date":387,"open":237,"high":348,"low":231,"close":348,"change":23,"percent_change":188,"volume":388,"transactions":389,"vwap":390},"2026-08-21",97054.03244,373,25.3421,{"date":392,"open":348,"high":348,"low":382,"close":382,"change":145,"percent_change":331,"volume":393,"transactions":394,"vwap":395},"2026-08-20",136933.6213,380,25.3507,{"date":397,"open":237,"high":354,"low":382,"close":348,"change":23,"percent_change":188,"volume":398,"transactions":399,"vwap":400},"2026-08-19",280949.6314,695,25.3577,{"date":402,"open":237,"high":237,"low":403,"close":382,"change":274,"percent_change":274,"volume":404,"transactions":405,"vwap":406},"2026-08-18",25.3303,122953.0864,306,25.3447,{"date":408,"open":382,"high":237,"low":409,"close":382,"change":215,"percent_change":202,"volume":410,"transactions":411,"vwap":412},"2026-08-17",25.33,125439.04695,333,25.3406,{"date":414,"open":409,"high":415,"low":229,"close":409,"change":215,"percent_change":202,"volume":416,"transactions":417,"vwap":418},"2026-08-14",25.39,656616.6314,564,25.3356,{"date":420,"open":382,"high":415,"low":421,"close":230,"change":274,"percent_change":274,"volume":422,"transactions":423,"vwap":424},"2026-08-13",25.3123,407023.9674,950,25.324,{"date":426,"open":409,"high":382,"low":253,"close":230,"change":261,"percent_change":262,"volume":427,"transactions":428,"vwap":429},"2026-08-12",655193.22091,639,25.3259,{"date":431,"open":230,"high":409,"low":229,"close":409,"change":261,"percent_change":262,"volume":432,"transactions":433,"vwap":434},"2026-08-11",142930.748996,538,25.3207,{"date":436,"open":230,"high":382,"low":19,"close":382,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-10",0.035,0.14,268658.44333,497,25.3177,{"date":443,"open":253,"high":238,"low":285,"close":325,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",-0.025,-0.1,151886.3825,336,25.3069,{"date":450,"open":230,"high":409,"low":285,"close":409,"change":202,"percent_change":203,"volume":451,"transactions":452,"vwap":453},"2026-08-06",200637.9335,686,25.3109,{"date":455,"open":231,"high":375,"low":254,"close":231,"change":23,"percent_change":188,"volume":456,"transactions":457,"vwap":458},"2026-08-05",293394.4413,809,25.2985,{"date":460,"open":231,"high":461,"low":254,"close":254,"change":298,"percent_change":145,"volume":462,"transactions":463,"vwap":464},"2026-08-04",25.3699,811418.8558,1021,25.2858,{"date":466,"open":231,"high":231,"low":254,"close":467,"change":298,"percent_change":145,"volume":468,"transactions":469,"vwap":470},"2026-08-03",25.275,329179.048651,841,25.2788,{"date":472,"open":304,"high":231,"low":304,"close":201,"change":215,"percent_change":202,"volume":473,"transactions":474,"vwap":475},"2026-07-31",293936.6055,568,25.2767,{"date":477,"open":304,"high":229,"low":304,"close":254,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-30",-0.085,-0.34,84557.855,288,25.2699,{"date":484,"open":354,"high":354,"low":485,"close":369,"change":298,"percent_change":145,"volume":486,"transactions":487,"vwap":488},"2026-07-29",25.3401,91006.0347,209,25.3549,{"date":490,"open":348,"high":491,"low":485,"close":348,"change":215,"percent_change":202,"volume":492,"transactions":493,"vwap":494},"2026-07-28",25.42,279478.4985,620,25.3533,{"date":496,"open":237,"high":237,"low":382,"close":237,"change":246,"percent_change":247,"volume":497,"transactions":498,"vwap":499},"2026-07-27",140960.93099,286,25.3461,{"date":501,"open":382,"high":382,"low":230,"close":230,"change":261,"percent_change":262,"volume":502,"transactions":503,"vwap":504},"2026-07-24",119351.5807,476,25.3313,{"date":506,"open":409,"high":382,"low":230,"close":409,"change":261,"percent_change":262,"volume":507,"transactions":508,"vwap":509},"2026-07-23",153646.937,934,25.3308,{"date":511,"open":382,"high":237,"low":512,"close":382,"change":215,"percent_change":202,"volume":513,"transactions":514,"vwap":515},"2026-07-22",25.3301,143525.0934,324,25.3434,{"date":517,"open":237,"high":354,"low":409,"close":409,"change":444,"percent_change":445,"volume":518,"transactions":519,"vwap":520},"2026-07-21",275909.993262,421,25.3462,{"date":522,"open":382,"high":348,"low":382,"close":369,"change":23,"percent_change":188,"volume":523,"transactions":317,"vwap":524},"2026-07-20",711384.86824,25.3511,{"date":526,"open":382,"high":527,"low":409,"close":528,"change":215,"percent_change":202,"volume":529,"transactions":530,"vwap":531},"2026-07-17",25.3499,25.335,455760.2862,224,25.3315,{"date":533,"open":253,"high":409,"low":253,"close":534,"change":362,"percent_change":363,"volume":535,"transactions":536,"vwap":537},"2026-07-16",25.325,126146.9512,270,25.3198,{"date":539,"open":409,"high":237,"low":229,"close":229,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-15",-0.035,-0.14,661297.7342,2057,25.3224,{"date":546,"open":534,"high":382,"low":230,"close":528,"change":298,"percent_change":145,"volume":547,"transactions":548,"vwap":549},"2026-07-14",154977.3645,727,25.3312,{"date":551,"open":230,"high":369,"low":253,"close":382,"change":261,"percent_change":262,"volume":552,"transactions":553,"vwap":554},"2026-07-13",187488.8634,829,25.3214,{"date":556,"open":409,"high":376,"low":253,"close":237,"change":215,"percent_change":202,"volume":557,"transactions":9,"vwap":237},"2026-07-10",339200,{"date":559,"open":238,"high":354,"low":253,"close":382,"change":23,"percent_change":188,"volume":560,"transactions":9,"vwap":382},"2026-07-09",210400,{"date":562,"open":231,"high":409,"low":231,"close":230,"change":246,"percent_change":247,"volume":563,"transactions":9,"vwap":230},"2026-07-08",210900,{"date":565,"open":229,"high":253,"low":231,"close":231,"change":261,"percent_change":262,"volume":566,"transactions":9,"vwap":231},"2026-07-07",85900,{"date":568,"open":231,"high":253,"low":201,"close":229,"change":274,"percent_change":274,"volume":569,"transactions":9,"vwap":229},"2026-07-06",125300,{"date":571,"open":253,"high":253,"low":231,"close":229,"change":23,"percent_change":188,"volume":572,"transactions":9,"vwap":229},"2026-07-02",144300,{"date":574,"open":201,"high":231,"low":254,"close":201,"change":23,"percent_change":188,"volume":575,"transactions":9,"vwap":201},"2026-07-01",177200,{"date":577,"open":254,"high":231,"low":304,"close":304,"change":255,"percent_change":121,"volume":578,"transactions":9,"vwap":304},"2026-06-30",686100,{"date":580,"open":254,"high":229,"low":254,"close":231,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":231},"2026-06-29",-0.07,-0.28,112600,{"date":585,"open":348,"high":376,"low":348,"close":348,"change":274,"percent_change":274,"volume":586,"transactions":9,"vwap":348},"2026-06-26",170800,{"date":588,"open":348,"high":415,"low":237,"close":348,"change":22,"percent_change":23,"volume":589,"transactions":9,"vwap":348},"2026-06-25",302600,{"date":591,"open":382,"high":592,"low":382,"close":369,"change":22,"percent_change":23,"volume":593,"transactions":9,"vwap":369},"2026-06-24",25.41,181800,{"date":595,"open":382,"high":237,"low":409,"close":237,"change":239,"percent_change":240,"volume":596,"transactions":9,"vwap":237},"2026-06-23",202000,{"date":598,"open":409,"high":382,"low":230,"close":528,"change":274,"percent_change":274,"volume":599,"transactions":9,"vwap":528},"2026-06-22",307200,{"date":601,"open":237,"high":237,"low":409,"close":528,"change":298,"percent_change":145,"volume":602,"transactions":9,"vwap":528},"2026-06-18",279600,{"date":604,"open":237,"high":237,"low":409,"close":382,"change":274,"percent_change":274,"volume":605,"transactions":9,"vwap":382},"2026-06-17",203700,{"date":607,"open":237,"high":237,"low":409,"close":382,"change":261,"percent_change":262,"volume":608,"transactions":9,"vwap":382},"2026-06-16",246800,{"date":610,"open":369,"high":348,"low":237,"close":237,"change":246,"percent_change":247,"volume":611,"transactions":9,"vwap":237},"2026-06-15",206600,{"date":613,"open":382,"high":382,"low":230,"close":230,"change":305,"percent_change":195,"volume":614,"transactions":9,"vwap":230},"2026-06-12",198700,{"date":616,"open":382,"high":382,"low":230,"close":528,"change":274,"percent_change":274,"volume":617,"transactions":9,"vwap":528},"2026-06-11",449000,{"date":619,"open":409,"high":382,"low":230,"close":528,"change":22,"percent_change":23,"volume":620,"transactions":9,"vwap":528},"2026-06-10",207800,{"date":622,"open":409,"high":382,"low":623,"close":409,"change":22,"percent_change":23,"volume":624,"transactions":9,"vwap":409},"2026-06-09",25.322,555900,{"date":626,"open":382,"high":382,"low":253,"close":534,"change":239,"percent_change":240,"volume":627,"transactions":9,"vwap":534},"2026-06-08",169800,{"date":629,"open":230,"high":409,"low":253,"close":253,"change":145,"percent_change":331,"volume":630,"transactions":9,"vwap":253},"2026-06-05",140300,{"date":632,"open":230,"high":409,"low":253,"close":409,"change":246,"percent_change":247,"volume":633,"transactions":9,"vwap":409},"2026-06-04",120500,{"date":635,"open":230,"high":230,"low":229,"close":229,"change":305,"percent_change":195,"volume":636,"transactions":9,"vwap":229},"2026-06-03",901700,{"date":638,"open":253,"high":230,"low":229,"close":238,"change":239,"percent_change":240,"volume":639,"transactions":9,"vwap":238},"2026-06-02",244500,{"date":641,"open":231,"high":253,"low":201,"close":229,"change":274,"percent_change":274,"volume":642,"transactions":9,"vwap":229},"2026-06-01",365900,{"date":644,"open":229,"high":230,"low":285,"close":229,"change":145,"percent_change":331,"volume":645,"transactions":9,"vwap":229},"2026-05-29",348300,{"date":647,"open":229,"high":230,"low":231,"close":230,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":230},"2026-05-28",-0.05,-0.2,289100,{"date":652,"open":354,"high":375,"low":354,"close":354,"change":298,"percent_change":145,"volume":653,"transactions":9,"vwap":354},"2026-05-27",188700,{"date":655,"open":354,"high":415,"low":348,"close":656,"change":540,"percent_change":541,"volume":657,"transactions":9,"vwap":656},"2026-05-26",25.375,218800,{"date":659,"open":656,"high":660,"low":348,"close":592,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":592},"2026-05-22",25.415,0.045,0.18,316200,{"date":665,"open":354,"high":354,"low":237,"close":666,"change":261,"percent_change":262,"volume":667,"transactions":9,"vwap":666},"2026-05-21",25.365,258500,{"date":669,"open":369,"high":375,"low":382,"close":656,"change":437,"percent_change":438,"volume":670,"transactions":9,"vwap":656},"2026-05-20",262000,{"date":672,"open":673,"high":237,"low":409,"close":382,"change":145,"percent_change":331,"volume":674,"transactions":9,"vwap":382},"2026-05-19",25.345,304900,{"date":676,"open":348,"high":666,"low":237,"close":348,"change":239,"percent_change":240,"volume":677,"transactions":9,"vwap":348},"2026-05-18",167800,{"date":679,"open":673,"high":348,"low":382,"close":673,"change":305,"percent_change":195,"volume":680,"transactions":9,"vwap":673},"2026-05-15",204500,{"date":682,"open":369,"high":348,"low":409,"close":348,"change":239,"percent_change":240,"volume":683,"transactions":9,"vwap":348},"2026-05-14",285400,{"date":685,"open":382,"high":686,"low":409,"close":673,"change":274,"percent_change":274,"volume":687,"transactions":9,"vwap":673},"2026-05-13",25.349,84000,{"date":689,"open":382,"high":237,"low":382,"close":673,"change":22,"percent_change":23,"volume":690,"transactions":9,"vwap":673},"2026-05-12",145000,{"date":692,"open":382,"high":237,"low":382,"close":382,"change":274,"percent_change":274,"volume":693,"transactions":9,"vwap":382},"2026-05-11",99200,{"date":695,"open":382,"high":348,"low":382,"close":382,"change":22,"percent_change":23,"volume":696,"transactions":9,"vwap":382},"2026-05-08",125400,{"date":698,"open":382,"high":237,"low":409,"close":528,"change":22,"percent_change":23,"volume":699,"transactions":9,"vwap":528},"2026-05-07",93500,{"date":701,"open":409,"high":382,"low":424,"close":409,"change":215,"percent_change":202,"volume":702,"transactions":9,"vwap":409},"2026-05-06",56700,{"date":704,"open":253,"high":409,"low":229,"close":230,"change":246,"percent_change":247,"volume":705,"transactions":9,"vwap":230},"2026-05-05",100700,{"date":707,"open":253,"high":375,"low":231,"close":231,"change":444,"percent_change":445,"volume":708,"transactions":9,"vwap":231},"2026-05-04",498800,{"date":710,"open":253,"high":230,"low":253,"close":238,"change":22,"percent_change":23,"volume":711,"transactions":9,"vwap":238},"2026-05-01",74200,{"date":713,"open":229,"high":409,"low":229,"close":253,"change":215,"percent_change":202,"volume":714,"transactions":9,"vwap":253},"2026-04-30",379700,{"date":716,"open":229,"high":253,"low":285,"close":229,"change":222,"percent_change":223,"volume":717,"transactions":9,"vwap":229},"2026-04-29",132400,{"date":719,"open":376,"high":592,"low":415,"close":592,"change":274,"percent_change":274,"volume":720,"transactions":9,"vwap":592},"2026-04-28",216600,{"date":722,"open":376,"high":592,"low":237,"close":592,"change":23,"percent_change":188,"volume":723,"transactions":9,"vwap":592},"2026-04-27",276100,{"date":725,"open":415,"high":376,"low":354,"close":415,"change":215,"percent_change":202,"volume":726,"transactions":9,"vwap":415},"2026-04-24",978800,{"date":728,"open":375,"high":375,"low":348,"close":375,"change":261,"percent_change":262,"volume":729,"transactions":9,"vwap":375},"2026-04-23",333700,{"date":731,"open":375,"high":415,"low":348,"close":415,"change":22,"percent_change":23,"volume":732,"transactions":9,"vwap":415},"2026-04-22",196800,{"date":734,"open":375,"high":415,"low":375,"close":361,"change":298,"percent_change":145,"volume":735,"transactions":9,"vwap":361},"2026-04-21",139000,{"date":737,"open":361,"high":376,"low":375,"close":415,"change":274,"percent_change":274,"volume":738,"transactions":9,"vwap":415},"2026-04-20",94900,{"date":740,"open":415,"high":415,"low":375,"close":415,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":415},"2026-04-17",0.05,0.2,128100,{"date":745,"open":348,"high":354,"low":253,"close":382,"change":444,"percent_change":445,"volume":746,"transactions":9,"vwap":382},"2026-04-16",235800,{"date":748,"open":354,"high":354,"low":348,"close":666,"change":274,"percent_change":274,"volume":749,"transactions":9,"vwap":666},"2026-04-15",191600,{"date":751,"open":348,"high":354,"low":382,"close":666,"change":437,"percent_change":438,"volume":752,"transactions":9,"vwap":666},"2026-04-14",333800,{"date":754,"open":382,"high":354,"low":409,"close":409,"change":305,"percent_change":195,"volume":755,"transactions":9,"vwap":409},"2026-04-13",221700,{"date":757,"open":382,"high":237,"low":382,"close":673,"change":274,"percent_change":274,"volume":758,"transactions":9,"vwap":673},"2026-04-10",108000,{"date":760,"open":382,"high":237,"low":409,"close":673,"change":22,"percent_change":23,"volume":761,"transactions":9,"vwap":673},"2026-04-09",114600,{"date":763,"open":382,"high":656,"low":409,"close":382,"change":274,"percent_change":274,"volume":764,"transactions":9,"vwap":382},"2026-04-08",114000,{"date":766,"open":409,"high":382,"low":253,"close":382,"change":298,"percent_change":145,"volume":767,"transactions":9,"vwap":382},"2026-04-07",199500,{"date":769,"open":230,"high":666,"low":230,"close":673,"change":22,"percent_change":23,"volume":770,"transactions":9,"vwap":673},"2026-04-06",164600,{"date":772,"open":230,"high":237,"low":230,"close":382,"change":239,"percent_change":240,"volume":773,"transactions":9,"vwap":382},"2026-04-02",242100,{"date":775,"open":253,"high":776,"low":777,"close":534,"change":22,"percent_change":23,"volume":778,"transactions":9,"vwap":534},"2026-04-01",25.44,25.303,850600,{"date":780,"open":229,"high":409,"low":229,"close":230,"change":239,"percent_change":240,"volume":781,"transactions":9,"vwap":230},"2026-03-31",227300,{"date":783,"open":229,"high":253,"low":229,"close":325,"change":331,"percent_change":116,"volume":784,"transactions":9,"vwap":325},"2026-03-30",109800,{"date":786,"open":237,"high":415,"low":237,"close":361,"change":362,"percent_change":363,"volume":787,"transactions":9,"vwap":361},"2026-03-27",103700,{"date":789,"open":348,"high":348,"low":382,"close":348,"change":298,"percent_change":145,"volume":790,"transactions":9,"vwap":348},"2026-03-26",196900,{"date":792,"open":348,"high":656,"low":253,"close":666,"change":298,"percent_change":145,"volume":793,"transactions":9,"vwap":666},"2026-03-25",141400,{"date":795,"open":348,"high":375,"low":348,"close":354,"change":261,"percent_change":262,"volume":796,"transactions":9,"vwap":354},"2026-03-24",252300,{"date":798,"open":237,"high":375,"low":237,"close":375,"change":246,"percent_change":247,"volume":799,"transactions":9,"vwap":375},"2026-03-23",256500,{"date":801,"open":237,"high":348,"low":18,"close":237,"change":145,"percent_change":331,"volume":802,"transactions":9,"vwap":237},"2026-03-20",96900,{"date":804,"open":382,"high":592,"low":382,"close":354,"change":274,"percent_change":274,"volume":805,"transactions":9,"vwap":354},"2026-03-19",306200,{"date":807,"open":656,"high":375,"low":354,"close":354,"change":298,"percent_change":145,"volume":808,"transactions":9,"vwap":354},"2026-03-18",231500,{"date":810,"open":354,"high":375,"low":354,"close":656,"change":274,"percent_change":274,"volume":811,"transactions":9,"vwap":656},"2026-03-17",115100,{"date":813,"open":354,"high":375,"low":354,"close":656,"change":215,"percent_change":202,"volume":814,"transactions":9,"vwap":656},"2026-03-16",146100,{"date":816,"open":348,"high":354,"low":348,"close":666,"change":22,"percent_change":23,"volume":817,"transactions":9,"vwap":666},"2026-03-13",215600,{"date":819,"open":382,"high":415,"low":382,"close":348,"change":261,"percent_change":262,"volume":820,"transactions":9,"vwap":348},"2026-03-12",205700,{"date":822,"open":354,"high":354,"low":237,"close":354,"change":298,"percent_change":145,"volume":823,"transactions":9,"vwap":354},"2026-03-11",156300,{"date":825,"open":375,"high":592,"low":354,"close":656,"change":22,"percent_change":23,"volume":826,"transactions":9,"vwap":656},"2026-03-10",300000,{"date":828,"open":237,"high":415,"low":237,"close":354,"change":215,"percent_change":202,"volume":829,"transactions":9,"vwap":354},"2026-03-09",178100,{"date":831,"open":237,"high":354,"low":382,"close":348,"change":23,"percent_change":188,"volume":832,"transactions":9,"vwap":348},"2026-03-06",582500,{"date":834,"open":348,"high":375,"low":382,"close":382,"change":261,"percent_change":262,"volume":835,"transactions":9,"vwap":382},"2026-03-05",168700,{"date":837,"open":237,"high":348,"low":382,"close":237,"change":215,"percent_change":202,"volume":838,"transactions":9,"vwap":237},"2026-03-04",106200,{"date":840,"open":237,"high":348,"low":230,"close":382,"change":145,"percent_change":331,"volume":841,"transactions":9,"vwap":382},"2026-03-03",116900,{"date":843,"open":237,"high":375,"low":382,"close":348,"change":261,"percent_change":262,"volume":844,"transactions":9,"vwap":348},"2026-03-02",162100,{"date":846,"open":348,"high":375,"low":237,"close":354,"change":23,"percent_change":188,"volume":847,"transactions":9,"vwap":354},"2026-02-27",115200,{"date":849,"open":382,"high":348,"low":409,"close":237,"change":331,"percent_change":850,"volume":851,"transactions":9,"vwap":237},"2026-02-26",-0.31,159500,{"date":853,"open":776,"high":776,"low":491,"close":854,"change":22,"percent_change":23,"volume":855,"transactions":9,"vwap":854},"2026-02-25",25.43,98000,{"date":857,"open":776,"high":776,"low":491,"close":858,"change":305,"percent_change":195,"volume":859,"transactions":9,"vwap":858},"2026-02-24",25.425,103500,{"date":861,"open":854,"high":862,"low":491,"close":776,"change":246,"percent_change":247,"volume":863,"transactions":9,"vwap":776},"2026-02-23",25.45,142400,{"date":865,"open":854,"high":854,"low":376,"close":592,"change":255,"percent_change":121,"volume":866,"transactions":9,"vwap":592},"2026-02-20",154800,{"date":868,"open":854,"high":776,"low":376,"close":776,"change":246,"percent_change":247,"volume":869,"transactions":9,"vwap":776},"2026-02-19",99900,{"date":871,"open":491,"high":854,"low":592,"close":592,"change":261,"percent_change":262,"volume":872,"transactions":9,"vwap":592},"2026-02-18",116600,{"date":874,"open":875,"high":875,"low":592,"close":491,"change":215,"percent_change":202,"volume":876,"transactions":9,"vwap":491},"2026-02-17",25.5,139400,{"date":878,"open":376,"high":854,"low":376,"close":592,"change":239,"percent_change":240,"volume":879,"transactions":9,"vwap":592},"2026-02-13",331900,{"date":881,"open":592,"high":592,"low":415,"close":882,"change":261,"percent_change":262,"volume":883,"transactions":9,"vwap":882},"2026-02-12",25.395,81700,{"date":885,"open":376,"high":592,"low":886,"close":887,"change":298,"percent_change":145,"volume":888,"transactions":9,"vwap":887},"2026-02-11",25.388,25.405,179100,{"date":890,"open":376,"high":592,"low":415,"close":592,"change":239,"percent_change":240,"volume":891,"transactions":9,"vwap":592},"2026-02-10",208400,{"date":893,"open":375,"high":376,"low":375,"close":882,"change":239,"percent_change":240,"volume":894,"transactions":9,"vwap":882},"2026-02-09",68700,{"date":896,"open":375,"high":491,"low":354,"close":375,"change":274,"percent_change":274,"volume":897,"transactions":9,"vwap":375},"2026-02-06",140700,{"date":899,"open":375,"high":375,"low":354,"close":375,"change":274,"percent_change":274,"volume":900,"transactions":9,"vwap":375},"2026-02-05",127700,{"date":902,"open":375,"high":375,"low":348,"close":375,"change":215,"percent_change":202,"volume":903,"transactions":9,"vwap":375},"2026-02-04",111600,{"date":905,"open":237,"high":354,"low":237,"close":354,"change":239,"percent_change":240,"volume":906,"transactions":9,"vwap":354},"2026-02-03",99100,{"date":908,"open":348,"high":348,"low":237,"close":369,"change":261,"percent_change":262,"volume":909,"transactions":9,"vwap":369},"2026-02-02",135300,{"date":911,"open":348,"high":354,"low":237,"close":666,"change":215,"percent_change":202,"volume":912,"transactions":9,"vwap":666},"2026-01-30",105400,{"date":914,"open":382,"high":348,"low":230,"close":369,"change":915,"percent_change":38,"volume":916,"transactions":9,"vwap":369},"2026-01-29",-0.055,203100,{"date":918,"open":592,"high":854,"low":919,"close":592,"change":22,"percent_change":23,"volume":920,"transactions":9,"vwap":592},"2026-01-28",25.381,155500,{"date":922,"open":592,"high":491,"low":376,"close":887,"change":239,"percent_change":240,"volume":923,"transactions":9,"vwap":887},"2026-01-27",88300,{"date":925,"open":592,"high":592,"low":415,"close":415,"change":274,"percent_change":274,"volume":926,"transactions":9,"vwap":415},"2026-01-26",86000,{"date":928,"open":376,"high":854,"low":415,"close":415,"change":274,"percent_change":274,"volume":929,"transactions":9,"vwap":415},"2026-01-23",684600,{"date":931,"open":415,"high":491,"low":361,"close":415,"change":215,"percent_change":202,"volume":932,"transactions":9,"vwap":415},"2026-01-22",126800,{"date":934,"open":415,"high":592,"low":237,"close":375,"change":274,"percent_change":274,"volume":935,"transactions":9,"vwap":375},"2026-01-21",176700,{"date":937,"open":491,"high":491,"low":938,"close":375,"change":274,"percent_change":274,"volume":939,"transactions":9,"vwap":375},"2026-01-20",25.374,72800,{"date":941,"open":375,"high":376,"low":354,"close":375,"change":22,"percent_change":23,"volume":942,"transactions":9,"vwap":375},"2026-01-16",374600,{"date":944,"open":415,"high":415,"low":354,"close":656,"change":261,"percent_change":262,"volume":945,"transactions":9,"vwap":656},"2026-01-15",188300,{"date":947,"open":375,"high":376,"low":354,"close":361,"change":22,"percent_change":23,"volume":948,"transactions":9,"vwap":361},"2026-01-14",273200,{"date":950,"open":415,"high":415,"low":354,"close":375,"change":23,"percent_change":188,"volume":951,"transactions":9,"vwap":375},"2026-01-13",57600,{"date":953,"open":354,"high":354,"low":237,"close":348,"change":261,"percent_change":262,"volume":696,"transactions":9,"vwap":348},"2026-01-12",{"date":955,"open":348,"high":354,"low":348,"close":354,"change":274,"percent_change":274,"volume":956,"transactions":9,"vwap":354},"2026-01-09",90300,{"date":958,"open":237,"high":354,"low":237,"close":354,"change":274,"percent_change":274,"volume":959,"transactions":9,"vwap":354},"2026-01-08",80800,{"date":961,"open":348,"high":354,"low":673,"close":354,"change":246,"percent_change":247,"volume":962,"transactions":9,"vwap":354},"2026-01-07",256600,{"date":964,"open":382,"high":237,"low":382,"close":382,"change":215,"percent_change":202,"volume":965,"transactions":9,"vwap":382},"2026-01-06",120100,{"date":967,"open":382,"high":348,"low":409,"close":409,"change":274,"percent_change":274,"volume":968,"transactions":9,"vwap":409},"2026-01-05",103200,{"date":970,"open":528,"high":382,"low":409,"close":409,"change":298,"percent_change":145,"volume":971,"transactions":9,"vwap":409},"2026-01-02",61000,{"date":973,"open":382,"high":382,"low":409,"close":528,"change":22,"percent_change":23,"volume":974,"transactions":9,"vwap":528},"2025-12-31",78000,{"date":976,"open":409,"high":409,"low":230,"close":409,"change":445,"percent_change":977,"volume":978,"transactions":9,"vwap":409},"2025-12-30",-0.39,43700,{"date":980,"open":776,"high":862,"low":854,"close":854,"change":215,"percent_change":202,"volume":981,"transactions":9,"vwap":854},"2025-12-29",60300,{"date":983,"open":854,"high":776,"low":491,"close":491,"change":984,"percent_change":261,"volume":985,"transactions":9,"vwap":491},"2025-12-26",-0.002,10400,{"date":987,"open":491,"high":988,"low":491,"close":989,"change":990,"percent_change":215,"volume":991,"transactions":9,"vwap":989},"2025-12-24",25.427,25.422,0.002,16600,{"date":993,"open":376,"high":491,"low":376,"close":491,"change":215,"percent_change":202,"volume":994,"transactions":9,"vwap":491},"2025-12-23",92300,{"date":996,"open":376,"high":491,"low":376,"close":592,"change":22,"percent_change":23,"volume":997,"transactions":9,"vwap":592},"2025-12-22",62600,{"date":999,"open":592,"high":592,"low":376,"close":887,"change":239,"percent_change":240,"volume":1000,"transactions":9,"vwap":887},"2025-12-19",44600,{"date":1002,"open":376,"high":376,"low":415,"close":415,"change":261,"percent_change":262,"volume":1003,"transactions":9,"vwap":415},"2025-12-18",184400,{"date":1005,"open":1006,"high":376,"low":375,"close":376,"change":215,"percent_change":202,"volume":1007,"transactions":9,"vwap":376},"2025-12-17",25.383,121200,{"date":1009,"open":415,"high":415,"low":375,"close":415,"change":274,"percent_change":274,"volume":1010,"transactions":9,"vwap":415},"2025-12-16",40000,{"date":1012,"open":354,"high":415,"low":354,"close":415,"change":23,"percent_change":188,"volume":1013,"transactions":9,"vwap":415},"2025-12-15",84400,{"date":1015,"open":375,"high":375,"low":348,"close":354,"change":1016,"percent_change":202,"volume":1017,"transactions":9,"vwap":354},"2025-12-12",0.009,75500,{"date":1019,"open":1020,"high":656,"low":348,"close":1021,"change":145,"percent_change":331,"volume":1022,"transactions":9,"vwap":1021},"2025-12-11",25.366,25.361,60100,{"date":1024,"open":348,"high":886,"low":348,"close":919,"change":1025,"percent_change":202,"volume":1026,"transactions":9,"vwap":919},"2025-12-10",0.011,166600,{"date":1028,"open":348,"high":354,"low":237,"close":354,"change":274,"percent_change":274,"volume":1029,"transactions":9,"vwap":354},"2025-12-09",146400,{"date":1031,"open":348,"high":354,"low":237,"close":354,"change":990,"percent_change":215,"volume":1032,"transactions":9,"vwap":354},"2025-12-08",76300,{"date":1034,"open":354,"high":656,"low":348,"close":1035,"change":1036,"percent_change":246,"volume":1037,"transactions":9,"vwap":1035},"2025-12-05",25.368,0.008,46400,{"date":1039,"open":237,"high":348,"low":382,"close":348,"change":145,"percent_change":331,"volume":1040,"transactions":9,"vwap":348},"2025-12-04",61600,{"date":1042,"open":348,"high":375,"low":348,"close":375,"change":239,"percent_change":240,"volume":1043,"transactions":9,"vwap":375},"2025-12-03",63300,{"date":1045,"open":348,"high":354,"low":237,"close":666,"change":362,"percent_change":363,"volume":1046,"transactions":9,"vwap":666},"2025-12-02",119300,{"date":1048,"open":409,"high":237,"low":409,"close":382,"change":215,"percent_change":202,"volume":1049,"transactions":9,"vwap":382},"2025-12-01",103000,{"date":1051,"open":237,"high":237,"low":253,"close":409,"change":274,"percent_change":274,"volume":1052,"transactions":9,"vwap":409},"2025-11-28",49200,{"date":1054,"open":230,"high":237,"low":230,"close":409,"change":355,"percent_change":150,"volume":1055,"transactions":9,"vwap":409},"2025-11-26",108600,{"date":1057,"open":491,"high":854,"low":592,"close":491,"change":23,"percent_change":188,"volume":1058,"transactions":9,"vwap":491},"2025-11-25",49500,{"date":1060,"open":491,"high":491,"low":882,"close":376,"change":261,"percent_change":262,"volume":971,"transactions":9,"vwap":376},"2025-11-24",{"date":1062,"open":376,"high":854,"low":376,"close":592,"change":239,"percent_change":240,"volume":1063,"transactions":9,"vwap":592},"2025-11-21",107100,{"date":1065,"open":415,"high":376,"low":375,"close":882,"change":239,"percent_change":240,"volume":1066,"transactions":9,"vwap":882},"2025-11-20",69200,{"date":1068,"open":882,"high":376,"low":348,"close":375,"change":145,"percent_change":331,"volume":1069,"transactions":9,"vwap":375},"2025-11-19",169000,{"date":1071,"open":415,"high":491,"low":919,"close":376,"change":215,"percent_change":202,"volume":1072,"transactions":9,"vwap":376},"2025-11-18",125100,{"date":1074,"open":415,"high":592,"low":375,"close":415,"change":215,"percent_change":202,"volume":1075,"transactions":9,"vwap":415},"2025-11-17",178300,{"date":1077,"open":375,"high":415,"low":354,"close":375,"change":23,"percent_change":188,"volume":1078,"transactions":9,"vwap":375},"2025-11-14",42200,{"date":1080,"open":354,"high":375,"low":1081,"close":348,"change":274,"percent_change":274,"volume":1082,"transactions":9,"vwap":348},"2025-11-13",25.354,78200,{"date":1084,"open":354,"high":375,"low":253,"close":348,"change":261,"percent_change":262,"volume":1085,"transactions":9,"vwap":348},"2025-11-12",94400,{"date":1087,"open":375,"high":491,"low":1088,"close":354,"change":215,"percent_change":202,"volume":1089,"transactions":9,"vwap":354},"2025-11-11",25.321,202600,{"date":1091,"open":348,"high":354,"low":237,"close":348,"change":215,"percent_change":202,"volume":1092,"transactions":9,"vwap":348},"2025-11-10",58600,{"date":1094,"open":348,"high":348,"low":673,"close":237,"change":215,"percent_change":202,"volume":1095,"transactions":9,"vwap":237},"2025-11-07",83800,{"date":1097,"open":382,"high":237,"low":528,"close":382,"change":274,"percent_change":274,"volume":1098,"transactions":9,"vwap":382},"2025-11-06",445500,{"date":1100,"open":237,"high":237,"low":229,"close":382,"change":274,"percent_change":274,"volume":1101,"transactions":9,"vwap":382},"2025-11-05",108500,{"date":1103,"open":382,"high":237,"low":528,"close":382,"change":215,"percent_change":202,"volume":1104,"transactions":9,"vwap":382},"2025-11-04",50000,{"date":1106,"open":409,"high":382,"low":230,"close":409,"change":261,"percent_change":262,"volume":1107,"transactions":9,"vwap":409},"2025-11-03",122800,{"date":1109,"open":409,"high":354,"low":409,"close":382,"change":215,"percent_change":202,"volume":1110,"transactions":9,"vwap":382},"2025-10-31",62900,{"date":1112,"open":409,"high":348,"low":424,"close":409,"change":445,"percent_change":977,"volume":1113,"transactions":9,"vwap":409},"2025-10-30",108800,{"date":1115,"open":776,"high":1116,"low":854,"close":854,"change":261,"percent_change":262,"volume":1117,"transactions":9,"vwap":854},"2025-10-29",25.46,116800,{"date":1119,"open":776,"high":1120,"low":491,"close":776,"change":215,"percent_change":202,"volume":1121,"transactions":9,"vwap":776},"2025-10-28",25.49,90200,{"date":1123,"open":491,"high":776,"low":592,"close":854,"change":261,"percent_change":262,"volume":981,"transactions":9,"vwap":854},"2025-10-27",{"date":1125,"open":854,"high":862,"low":491,"close":776,"change":246,"percent_change":247,"volume":1126,"transactions":9,"vwap":776},"2025-10-24",91000,{"date":1128,"open":858,"high":854,"low":376,"close":592,"change":195,"percent_change":157,"volume":1129,"transactions":9,"vwap":592},"2025-10-23",304200,{"date":1131,"open":592,"high":1120,"low":592,"close":1132,"change":240,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2025-10-22",25.47,0.24,79800,{"date":1136,"open":491,"high":854,"low":376,"close":592,"change":305,"percent_change":195,"volume":1137,"transactions":9,"vwap":592},"2025-10-21",43900,{"date":1139,"open":592,"high":1132,"low":376,"close":858,"change":239,"percent_change":240,"volume":1140,"transactions":9,"vwap":858},"2025-10-20",69300,{"date":1142,"open":592,"high":592,"low":375,"close":592,"change":22,"percent_change":23,"volume":1143,"transactions":9,"vwap":592},"2025-10-17",143100,{"date":1145,"open":375,"high":491,"low":375,"close":887,"change":239,"percent_change":240,"volume":1146,"transactions":9,"vwap":887},"2025-10-16",38700,{"date":1148,"open":375,"high":376,"low":375,"close":415,"change":274,"percent_change":274,"volume":1149,"transactions":9,"vwap":415},"2025-10-15",61300,{"date":1151,"open":375,"high":776,"low":375,"close":415,"change":274,"percent_change":274,"volume":1152,"transactions":9,"vwap":415},"2025-10-14",56200,{"date":1154,"open":348,"high":25,"low":348,"close":415,"change":274,"percent_change":274,"volume":1155,"transactions":9,"vwap":415},"2025-10-13",85700,{"date":1157,"open":375,"high":415,"low":409,"close":415,"change":22,"percent_change":23,"volume":1158,"transactions":9,"vwap":415},"2025-10-10",40200,{"date":1160,"open":348,"high":854,"low":348,"close":361,"change":362,"percent_change":363,"volume":1161,"transactions":9,"vwap":361},"2025-10-09",142800,{"date":1163,"open":354,"high":354,"low":348,"close":348,"change":261,"percent_change":262,"volume":1164,"transactions":9,"vwap":348},"2025-10-08",68000,{"date":1166,"open":369,"high":656,"low":369,"close":354,"change":215,"percent_change":202,"volume":1167,"transactions":9,"vwap":354},"2025-10-07",106500,{"date":1169,"open":348,"high":354,"low":348,"close":348,"change":274,"percent_change":274,"volume":1170,"transactions":9,"vwap":348},"2025-10-06",31100,{"date":1172,"open":382,"high":354,"low":382,"close":348,"change":648,"percent_change":649,"volume":1173,"transactions":9,"vwap":348},"2025-10-03",287700,{"date":1175,"open":237,"high":592,"low":253,"close":592,"change":246,"percent_change":247,"volume":1176,"transactions":9,"vwap":592},"2025-10-02",412900,{"date":1178,"open":237,"high":375,"low":1179,"close":375,"change":23,"percent_change":188,"volume":1180,"transactions":9,"vwap":375},"2025-10-01",25.344,57400,{"date":1182,"open":348,"high":375,"low":1183,"close":348,"change":246,"percent_change":247,"volume":1058,"transactions":9,"vwap":348},"2025-09-30",25.336,{"date":1185,"open":1088,"high":854,"low":1088,"close":409,"change":121,"percent_change":1186,"volume":1187,"transactions":9,"vwap":409},"2025-09-29",-0.47,35900,{"date":1189,"open":776,"high":862,"low":854,"close":862,"change":274,"percent_change":274,"volume":1190,"transactions":9,"vwap":862},"2025-09-26",52900,{"date":1192,"open":862,"high":1132,"low":1193,"close":862,"change":215,"percent_change":202,"volume":1194,"transactions":9,"vwap":862},"2025-09-25",25.435,231200,{"date":1196,"open":491,"high":1132,"low":491,"close":776,"change":23,"percent_change":188,"volume":1197,"transactions":9,"vwap":776},"2025-09-24",42900,{"date":1199,"open":1193,"high":776,"low":1200,"close":491,"change":274,"percent_change":274,"volume":1201,"transactions":9,"vwap":491},"2025-09-23",25.397,80600,{"date":1203,"open":858,"high":854,"low":376,"close":491,"change":274,"percent_change":274,"volume":1204,"transactions":9,"vwap":491},"2025-09-22",96600,{"date":1206,"open":491,"high":854,"low":1207,"close":491,"change":274,"percent_change":274,"volume":1208,"transactions":9,"vwap":491},"2025-09-19",25.418,38100,{"date":1210,"open":592,"high":1116,"low":887,"close":491,"change":23,"percent_change":188,"volume":1211,"transactions":9,"vwap":491},"2025-09-18",98900,{"date":1213,"open":491,"high":491,"low":376,"close":376,"change":255,"percent_change":121,"volume":1214,"transactions":9,"vwap":376},"2025-09-17",48500,{"date":1216,"open":491,"high":1217,"low":1218,"close":854,"change":215,"percent_change":202,"volume":1219,"transactions":9,"vwap":854},"2025-09-16",25.48,25.414,149800,{"date":1221,"open":376,"high":491,"low":1222,"close":491,"change":22,"percent_change":23,"volume":1223,"transactions":9,"vwap":491},"2025-09-15",25.392,135100,{"date":1225,"open":491,"high":491,"low":592,"close":660,"change":437,"percent_change":438,"volume":1226,"transactions":9,"vwap":660},"2025-09-12",55100,{"date":1228,"open":592,"high":592,"low":375,"close":375,"change":1229,"percent_change":255,"volume":1230,"transactions":9,"vwap":375},"2025-09-11",-0.007,79500,{"date":1232,"open":415,"high":415,"low":375,"close":1233,"change":1234,"percent_change":255,"volume":1235,"transactions":9,"vwap":1233},"2025-09-10",25.387,-0.008,43800,{"date":1237,"open":376,"high":376,"low":415,"close":882,"change":22,"percent_change":23,"volume":1238,"transactions":9,"vwap":882},"2025-09-09",67400,{"date":1240,"open":376,"high":1132,"low":1241,"close":415,"change":239,"percent_change":240,"volume":1242,"transactions":9,"vwap":415},"2025-09-08",25.373,224300,{"date":1244,"open":354,"high":375,"low":354,"close":656,"change":215,"percent_change":202,"volume":1245,"transactions":9,"vwap":656},"2025-09-05",62700,{"date":1247,"open":354,"high":415,"low":237,"close":666,"change":362,"percent_change":363,"volume":1248,"transactions":9,"vwap":666},"2025-09-04",102800,{"date":1250,"open":237,"high":354,"low":382,"close":382,"change":145,"percent_change":331,"volume":1251,"transactions":9,"vwap":382},"2025-09-03",88000,{"date":1253,"open":354,"high":354,"low":382,"close":348,"change":215,"percent_change":202,"volume":1180,"transactions":9,"vwap":348},"2025-09-02",{"date":1255,"open":237,"high":348,"low":382,"close":237,"change":274,"percent_change":274,"volume":1256,"transactions":9,"vwap":237},"2025-08-29",39100,{"date":1258,"open":409,"high":237,"low":1088,"close":237,"change":648,"percent_change":649,"volume":1259,"transactions":9,"vwap":237},"2025-08-28",107500,{"date":1261,"open":854,"high":854,"low":415,"close":376,"change":261,"percent_change":262,"volume":1262,"transactions":9,"vwap":376},"2025-08-27",240500,{"date":1264,"open":491,"high":776,"low":592,"close":592,"change":274,"percent_change":274,"volume":1265,"transactions":9,"vwap":592},"2025-08-26",85600,{"date":1267,"open":592,"high":1193,"low":887,"close":592,"change":145,"percent_change":331,"volume":1268,"transactions":9,"vwap":592},"2025-08-25",149200,{"date":1270,"open":491,"high":854,"low":592,"close":854,"change":362,"percent_change":363,"volume":1226,"transactions":9,"vwap":854},"2025-08-22",{"date":1272,"open":854,"high":854,"low":376,"close":887,"change":239,"percent_change":240,"volume":1273,"transactions":9,"vwap":887},"2025-08-21",148500,{"date":1275,"open":592,"high":592,"low":415,"close":415,"change":305,"percent_change":195,"volume":1276,"transactions":9,"vwap":415},"2025-08-20",59000,{"date":1278,"open":376,"high":592,"low":375,"close":887,"change":239,"percent_change":240,"volume":1279,"transactions":9,"vwap":887},"2025-08-19",119800,{"date":1281,"open":375,"high":376,"low":354,"close":415,"change":298,"percent_change":145,"volume":1282,"transactions":9,"vwap":415},"2025-08-18",71600,{"date":1284,"open":361,"high":882,"low":375,"close":882,"change":362,"percent_change":363,"volume":1285,"transactions":9,"vwap":882},"2025-08-15",20000,{"date":1287,"open":375,"high":415,"low":354,"close":354,"change":261,"percent_change":262,"volume":1288,"transactions":9,"vwap":354},"2025-08-14",32800,{"date":1290,"open":1291,"high":415,"low":354,"close":375,"change":240,"percent_change":1133,"volume":1058,"transactions":9,"vwap":375},"2025-08-13",25.379,{"date":1293,"open":354,"high":1233,"low":230,"close":230,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":230},"2025-08-12",-0.045,-0.18,77300,{"date":1298,"open":354,"high":592,"low":237,"close":666,"change":298,"percent_change":145,"volume":1299,"transactions":9,"vwap":666},"2025-08-11",174900,{"date":1301,"open":1302,"high":354,"low":1303,"close":354,"change":215,"percent_change":202,"volume":1304,"transactions":9,"vwap":354},"2025-08-08",25.359,25.351,59300,{"date":1306,"open":237,"high":354,"low":686,"close":348,"change":22,"percent_change":23,"volume":1307,"transactions":9,"vwap":348},"2025-08-07",176400,{"date":1309,"open":237,"high":348,"low":382,"close":369,"change":305,"percent_change":195,"volume":1310,"transactions":9,"vwap":369},"2025-08-06",152300,{"date":1312,"open":382,"high":491,"low":409,"close":354,"change":23,"percent_change":188,"volume":1313,"transactions":9,"vwap":354},"2025-08-05",311900,{"date":1315,"open":409,"high":237,"low":409,"close":237,"change":215,"percent_change":202,"volume":1316,"transactions":9,"vwap":237},"2025-08-04",86700,{"date":1318,"open":382,"high":237,"low":409,"close":382,"change":246,"percent_change":247,"volume":1319,"transactions":9,"vwap":382},"2025-08-01",58300,{"date":1321,"open":229,"high":230,"low":229,"close":253,"change":274,"percent_change":274,"volume":1322,"transactions":9,"vwap":253},"2025-07-31",86300,{"date":1324,"open":253,"high":230,"low":229,"close":253,"change":222,"percent_change":223,"volume":1325,"transactions":9,"vwap":253},"2025-07-30",65500,{"date":1327,"open":854,"high":854,"low":354,"close":491,"change":215,"percent_change":202,"volume":1328,"transactions":9,"vwap":491},"2025-07-29",123600,{"date":1330,"open":491,"high":491,"low":592,"close":592,"change":215,"percent_change":202,"volume":1331,"transactions":9,"vwap":592},"2025-07-28",76700,{"date":1333,"open":592,"high":592,"low":376,"close":376,"change":202,"percent_change":203,"volume":1334,"transactions":9,"vwap":376},"2025-07-25",28900,{"date":1336,"open":592,"high":592,"low":348,"close":348,"change":540,"percent_change":541,"volume":1337,"transactions":9,"vwap":348},"2025-07-24",81400,{"date":1339,"open":491,"high":491,"low":1340,"close":882,"change":305,"percent_change":195,"volume":1341,"transactions":9,"vwap":882},"2025-07-23",25.391,78100,{"date":1343,"open":415,"high":592,"low":415,"close":592,"change":215,"percent_change":202,"volume":1344,"transactions":9,"vwap":592},"2025-07-22",52700,{"date":1346,"open":415,"high":862,"low":361,"close":376,"change":23,"percent_change":188,"volume":1347,"transactions":9,"vwap":376},"2025-07-21",53900,{"date":1349,"open":415,"high":1350,"low":375,"close":375,"change":22,"percent_change":23,"volume":1351,"transactions":9,"vwap":375},"2025-07-18",25.54,59200,{"date":1353,"open":375,"high":592,"low":354,"close":656,"change":298,"percent_change":145,"volume":1354,"transactions":9,"vwap":656},"2025-07-17",77800,{"date":1356,"open":354,"high":491,"low":354,"close":375,"change":274,"percent_change":274,"volume":1337,"transactions":9,"vwap":375},"2025-07-16",{"date":1358,"open":375,"high":375,"low":348,"close":375,"change":274,"percent_change":274,"volume":1359,"transactions":9,"vwap":375},"2025-07-15",54100,{"date":1361,"open":348,"high":375,"low":348,"close":375,"change":215,"percent_change":202,"volume":1149,"transactions":9,"vwap":375},"2025-07-14",{"date":1363,"open":1364,"high":354,"low":237,"close":354,"change":215,"percent_change":202,"volume":1365,"transactions":9,"vwap":354},"2025-07-11",25.352,53200,{"date":1367,"open":382,"high":776,"low":382,"close":348,"change":215,"percent_change":202,"volume":1368,"transactions":9,"vwap":348},"2025-07-10",132100,{"date":1370,"open":382,"high":237,"low":382,"close":237,"change":239,"percent_change":240,"volume":1371,"transactions":9,"vwap":237},"2025-07-09",59500,{"date":1373,"open":237,"high":348,"low":409,"close":528,"change":305,"percent_change":195,"volume":1374,"transactions":9,"vwap":528},"2025-07-08",64000,{"date":1376,"open":854,"high":854,"low":382,"close":237,"change":274,"percent_change":274,"volume":1377,"transactions":9,"vwap":237},"2025-07-07",69400,{"date":1379,"open":382,"high":375,"low":1380,"close":237,"change":215,"percent_change":202,"volume":1381,"transactions":9,"vwap":237},"2025-07-03",25.327,198900,{"date":1383,"open":382,"high":375,"low":230,"close":382,"change":362,"percent_change":363,"volume":1384,"transactions":9,"vwap":382},"2025-07-02",193000,{"date":1386,"open":382,"high":382,"low":253,"close":238,"change":261,"percent_change":262,"volume":1387,"transactions":9,"vwap":238},"2025-07-01",54600,{"date":1389,"open":409,"high":409,"low":253,"close":534,"change":1390,"percent_change":188,"volume":1391,"transactions":9,"vwap":534},"2025-06-30",0.019,179500,{"date":1393,"open":229,"high":230,"low":231,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2025-06-27",25.306,-0.096,-0.38,181400,{"date":1399,"open":415,"high":491,"low":415,"close":1400,"change":1401,"percent_change":1402,"volume":1043,"transactions":9,"vwap":1400},"2025-06-26",25.402,0.022,0.09,{"date":1404,"open":376,"high":376,"low":354,"close":375,"change":261,"percent_change":262,"volume":1405,"transactions":9,"vwap":375},"2025-06-25",55700,{"date":1407,"open":376,"high":1408,"low":415,"close":415,"change":239,"percent_change":240,"volume":1409,"transactions":9,"vwap":415},"2025-06-24",25.419,77000,{"date":1411,"open":354,"high":415,"low":354,"close":656,"change":298,"percent_change":145,"volume":1412,"transactions":9,"vwap":656},"2025-06-23",43300,{"date":1414,"open":375,"high":375,"low":348,"close":375,"change":23,"percent_change":188,"volume":1415,"transactions":9,"vwap":375},"2025-06-20",71700,{"date":1417,"open":666,"high":354,"low":237,"close":348,"change":298,"percent_change":145,"volume":1418,"transactions":9,"vwap":348},"2025-06-18",30700,{"date":1420,"open":354,"high":354,"low":1421,"close":666,"change":437,"percent_change":438,"volume":1422,"transactions":9,"vwap":666},"2025-06-17",25.353,38400,{"date":1424,"open":375,"high":375,"low":253,"close":409,"change":145,"percent_change":331,"volume":1425,"transactions":9,"vwap":409},"2025-06-16",180800,{"date":1427,"open":237,"high":375,"low":18,"close":237,"change":22,"percent_change":23,"volume":1428,"transactions":9,"vwap":237},"2025-06-13",128900,{"date":1430,"open":237,"high":1431,"low":230,"close":673,"change":274,"percent_change":274,"volume":909,"transactions":9,"vwap":673},"2025-06-12",25.357,{"date":1433,"open":382,"high":237,"low":409,"close":673,"change":22,"percent_change":23,"volume":1434,"transactions":9,"vwap":673},"2025-06-11",37900,{"date":1436,"open":382,"high":382,"low":230,"close":382,"change":215,"percent_change":202,"volume":1437,"transactions":9,"vwap":382},"2025-06-10",36100,{"date":1439,"open":230,"high":382,"low":253,"close":409,"change":22,"percent_change":23,"volume":1032,"transactions":9,"vwap":409},"2025-06-09",{"date":1441,"open":409,"high":409,"low":253,"close":534,"change":362,"percent_change":363,"volume":1442,"transactions":9,"vwap":534},"2025-06-06",24600,{"date":1444,"open":409,"high":409,"low":231,"close":229,"change":305,"percent_change":195,"volume":1445,"transactions":9,"vwap":229},"2025-06-05",141100,{"date":1447,"open":253,"high":230,"low":325,"close":238,"change":239,"percent_change":240,"volume":1448,"transactions":9,"vwap":238},"2025-06-04",25500,{"date":1450,"open":230,"high":230,"low":231,"close":229,"change":274,"percent_change":274,"volume":1451,"transactions":9,"vwap":229},"2025-06-03",62000,{"date":1453,"open":229,"high":253,"low":231,"close":229,"change":145,"percent_change":331,"volume":1454,"transactions":9,"vwap":229},"2025-06-02",147200,{"date":1456,"open":229,"high":230,"low":231,"close":230,"change":246,"percent_change":247,"volume":1457,"transactions":9,"vwap":230},"2025-05-30",32500,{"date":1459,"open":201,"high":253,"low":201,"close":231,"change":195,"percent_change":157,"volume":1460,"transactions":9,"vwap":231},"2025-05-29",74100,{"date":1462,"open":354,"high":1463,"low":237,"close":237,"change":648,"percent_change":649,"volume":1405,"transactions":9,"vwap":237},"2025-05-28",25.398,{"date":1465,"open":375,"high":776,"low":1466,"close":376,"change":261,"percent_change":262,"volume":1467,"transactions":9,"vwap":376},"2025-05-27",25.363,78400,{"date":1469,"open":592,"high":1116,"low":348,"close":592,"change":246,"percent_change":247,"volume":1470,"transactions":9,"vwap":592},"2025-05-23",57800,{"date":1472,"open":1021,"high":862,"low":348,"close":375,"change":215,"percent_change":202,"volume":1137,"transactions":9,"vwap":375},"2025-05-22",{"date":1474,"open":348,"high":415,"low":1179,"close":354,"change":215,"percent_change":202,"volume":1475,"transactions":9,"vwap":354},"2025-05-21",42700,{"date":1477,"open":237,"high":875,"low":382,"close":348,"change":305,"percent_change":195,"volume":1478,"transactions":9,"vwap":348},"2025-05-20",44000,{"date":1480,"open":354,"high":656,"low":237,"close":656,"change":298,"percent_change":145,"volume":1481,"transactions":9,"vwap":656},"2025-05-19",25200,{"date":1483,"open":354,"high":1484,"low":237,"close":375,"change":246,"percent_change":247,"volume":1485,"transactions":9,"vwap":375},"2025-05-16",25.52,104000,{"date":1487,"open":382,"high":237,"low":409,"close":237,"change":23,"percent_change":188,"volume":1488,"transactions":9,"vwap":237},"2025-05-15",180900,{"date":1490,"open":230,"high":382,"low":230,"close":409,"change":298,"percent_change":145,"volume":1491,"transactions":9,"vwap":409},"2025-05-14",19200,{"date":1493,"open":409,"high":382,"low":230,"close":528,"change":274,"percent_change":274,"volume":1494,"transactions":9,"vwap":528},"2025-05-13",28200,{"date":1496,"open":409,"high":382,"low":253,"close":528,"change":274,"percent_change":274,"volume":1497,"transactions":9,"vwap":528},"2025-05-12",48100,{"date":1499,"open":409,"high":354,"low":230,"close":528,"change":215,"percent_change":202,"volume":1500,"transactions":9,"vwap":528},"2025-05-09",250800,{"date":1502,"open":229,"high":528,"low":229,"close":534,"change":22,"percent_change":23,"volume":1503,"transactions":9,"vwap":534},"2025-05-08",66500,{"date":1505,"open":253,"high":382,"low":325,"close":230,"change":298,"percent_change":145,"volume":1506,"transactions":9,"vwap":230},"2025-05-07",24300,{"date":1508,"open":253,"high":382,"low":253,"close":534,"change":23,"percent_change":188,"volume":1509,"transactions":9,"vwap":534},"2025-05-06",251500,{"date":1511,"open":409,"high":409,"low":229,"close":325,"change":22,"percent_change":23,"volume":1512,"transactions":9,"vwap":325},"2025-05-05",183500,{"date":1514,"open":230,"high":375,"low":285,"close":229,"change":274,"percent_change":274,"volume":1515,"transactions":9,"vwap":229},"2025-05-02",174500,{"date":1517,"open":230,"high":230,"low":201,"close":229,"change":274,"percent_change":274,"volume":1518,"transactions":9,"vwap":229},"2025-05-01",57100,{"date":1520,"open":304,"high":229,"low":304,"close":229,"change":215,"percent_change":202,"volume":1521,"transactions":9,"vwap":229},"2025-04-30",68900,{"date":1523,"open":254,"high":231,"low":304,"close":231,"change":478,"percent_change":1524,"volume":1525,"transactions":9,"vwap":231},"2025-04-29",-0.33,45900,{"date":1527,"open":375,"high":375,"low":656,"close":656,"change":22,"percent_change":23,"volume":1528,"transactions":9,"vwap":656},"2025-04-28",13500,{"date":180,"open":375,"high":375,"low":666,"close":354,"change":261,"percent_change":262,"volume":1530,"transactions":9,"vwap":354},25300]