[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCSH":3,"homepage-market-summary":27,"stock-historical-FCSH":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCSH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Federated Hermes Short Duration Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.4047,1.0404,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.62,23.64,-0.02,-0.08,577.105675,24.64,23.574,1943.453582608,4.3,1092,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},7418,2707563.395652,-1.99,"2025-04-22",[178,181,190,200,206,216,224,233,244,255,262,269,277,286,295,301,307,314,321,329,337,344,348,355,362,370,377,383,392,399,406,413,421,427,432,438,446,454,462,468,474,480,485,492,499,507,512,518,522,526,531,540,543,547,551,557,561,565,569,575,578,581,584,586,589,592,596,600,604,610,613,617,621,624,630,633,636,639,641,646,651,653,657,659,661,665,669,675,677,684,688,693,698,704,709,713,715,717,719,722,726,730,735,737,739,743,747,751,756,759,762,768,771,774,779,782,788,793,796,799,802,805,807,813,818,820,822,824,827,832,835,840,842,844,847,849,855,857,862,865,868,870,874,877,881,886,891,894,897,901,904,908,914,918,921,925,929,931,934,936,938,945,948,955,958,960,964,967,969,971,973,976,978,980,983,986,989,991,993,996,998,1001,1003,1005,1007,1009,1011,1014,1017,1019,1022,1025,1029,1032,1036,1039,1042,1046,1048,1051,1053,1055,1057,1059,1061,1065,1068,1072,1076,1078,1080,1083,1087,1089,1091,1096,1099,1103,1108,1111,1114,1117,1121,1123,1125,1129,1131,1133,1135,1138,1140,1144,1148,1153,1155,1157,1159,1161,1163,1165,1168,1171,1176,1180,1182,1184,1187,1189,1191,1193,1196,1200,1202,1205,1208,1210,1212,1214,1216,1218,1220,1222,1224,1226,1229,1232,1234,1236,1238,1240,1242,1245,1247,1249,1252,1254,1256,1258,1260,1262,1266,1268,1270,1272,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1296,1302,1304,1306,1309,1311,1314,1316,1318,1321,1323,1325,1327,1329,1331,1334,1336,1340,1343,1346,1349,1351,1354,1359,1361,1363,1365,1368,1370,1373,1376,1378,1381,1385,1387,1389,1392,1394,1397,1399,1401,1403,1406,1410,1414,1416,1418,1420,1423,1425,1427,1430,1432,1434,1436,1439,1441,1443,1445,1447,1449,1451,1453,1455,1459,1463,1465,1467,1470,1474,1476],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},30,23.65,{"date":182,"open":183,"high":184,"low":183,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",23.59,23.66,0.0499,0.21,2410.8146,35,23.6338,{"date":191,"open":192,"high":193,"low":23,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",23.61,23.63,23.5901,-0.0699,-0.3,3891.7726,46,23.5909,{"date":201,"open":184,"high":184,"low":184,"close":184,"change":202,"percent_change":104,"volume":203,"transactions":204,"vwap":205},"2026-09-29",0.015,5055.7726,26,23.6599,{"date":207,"open":18,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",23.675,23.6382,23.645,-0.0399,-0.17,2912.1506,29,23.6477,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":214,"vwap":223},"2026-09-25",23.67,23.6849,-0.0101,-0.04,1132.8146,23.6724,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",23.72,23.695,-0.0152,-0.06,2128.8146,23,23.7197,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",23.75,23.7501,23.7,23.7102,-0.1199,-0.5,3810.7726,57,23.7412,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",23.83,23.86,23.82,23.8301,0.0101,0.04,1250.7726,40,23.8273,{"date":256,"open":257,"high":257,"low":248,"close":248,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",23.84,0,1368.7726,48,23.8337,{"date":263,"open":264,"high":265,"low":264,"close":248,"change":258,"percent_change":258,"volume":266,"transactions":267,"vwap":268},"2026-09-18",23.81,23.87,8329.3546,55,23.8247,{"date":270,"open":248,"high":271,"low":272,"close":248,"change":273,"percent_change":229,"volume":274,"transactions":275,"vwap":276},"2026-09-17",23.859,23.8,-0.015,3178.440601,43,23.8268,{"date":278,"open":272,"high":279,"low":272,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",23.94,23.835,0.065,0.27,9795.6486,75,23.849,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":19,"volume":292,"transactions":293,"vwap":294},"2026-09-15",23.76,23.78,23.77,-0.005,316.9166,19,23.7683,{"date":296,"open":290,"high":289,"low":290,"close":297,"change":109,"percent_change":221,"volume":298,"transactions":299,"vwap":300},"2026-09-14",23.775,1460.7726,42,23.778,{"date":302,"open":248,"high":248,"low":303,"close":303,"change":109,"percent_change":221,"volume":304,"transactions":305,"vwap":306},"2026-09-11",23.785,804.7726,49,23.8042,{"date":308,"open":248,"high":248,"low":309,"close":309,"change":20,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-10",23.795,-0.34,1176.7726,22,23.8081,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":109,"percent_change":221,"volume":319,"transactions":231,"vwap":320},"2026-09-09",23.89,23.8714,23.875,1797.7726,23.8845,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":312,"vwap":328},"2026-09-08",23.91,23.885,-0.035,-0.15,258.7726,23.9053,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":19,"volume":334,"transactions":335,"vwap":336},"2026-09-04",23.93,23.92,-0.0051,217.9211,20,23.9289,{"date":338,"open":331,"high":279,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":179,"vwap":343},"2026-09-03",23.9251,0.0351,0.15,411.7726,23.9413,{"date":345,"open":323,"high":323,"low":316,"close":316,"change":258,"percent_change":258,"volume":346,"transactions":231,"vwap":347},"2026-09-02",143.7726,23.9068,{"date":349,"open":323,"high":332,"low":316,"close":316,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-01",-0.05,-0.21,3152.9816,36,23.905,{"date":356,"open":357,"high":357,"low":279,"close":279,"change":358,"percent_change":359,"volume":360,"transactions":62,"vwap":361},"2026-08-31",23.95,-0.085,-0.35,209.0352,23.9431,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":351,"volume":367,"transactions":368,"vwap":369},"2026-08-28",24.06,24.025,-0.0501,132.9796,17,24.0614,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":305,"vwap":376},"2026-08-27",24.0751,-0.0549,-0.23,153.7726,24.1136,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":350,"percent_change":351,"volume":380,"transactions":381,"vwap":382},"2026-08-26",24.13,16.7726,16,24.1299,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":251,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",24.14,24.21,24.18,0.17,7623.73121,98,24.1837,{"date":393,"open":394,"high":394,"low":385,"close":385,"change":395,"percent_change":186,"volume":396,"transactions":397,"vwap":398},"2026-08-24",24.15,0.05,125.7726,18,24.1433,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":221,"percent_change":212,"volume":403,"transactions":404,"vwap":405},"2026-08-21",24.08,24.09,1175.7726,27,24.0824,{"date":407,"open":364,"high":408,"low":364,"close":379,"change":409,"percent_change":410,"volume":411,"transactions":275,"vwap":412},"2026-08-20",24.16,0.003,0.01,5834.7726,24.135,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":341,"volume":418,"transactions":419,"vwap":420},"2026-08-19",24.11,24.127,0.037,2633.7726,39,24.1106,{"date":422,"open":402,"high":402,"low":402,"close":402,"change":423,"percent_change":424,"volume":425,"transactions":397,"vwap":426},"2026-08-18",0.005,0.02,29.7726,24.0712,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":273,"percent_change":229,"volume":430,"transactions":368,"vwap":431},"2026-08-17",24.085,16.1819,24.0772,{"date":433,"open":434,"high":415,"low":435,"close":435,"change":221,"percent_change":212,"volume":436,"transactions":198,"vwap":437},"2026-08-14",24.101708,24.1,934.1819,24.1049,{"date":439,"open":394,"high":440,"low":385,"close":385,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-13",24.19,0.0387,0.16,1411.1819,59,24.1583,{"date":447,"open":401,"high":448,"low":401,"close":449,"change":450,"percent_change":388,"volume":451,"transactions":452,"vwap":453},"2026-08-12",24.23,24.1013,0.0413,10028.098947,105,24.1269,{"date":455,"open":364,"high":456,"low":457,"close":364,"change":424,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-11",24.1012,24.05,0.08,2664.1819,72,24.0759,{"date":463,"open":457,"high":457,"low":464,"close":464,"change":221,"percent_change":212,"volume":465,"transactions":466,"vwap":467},"2026-08-10",24.04,119.1819,21,24.0486,{"date":469,"open":401,"high":401,"low":401,"close":401,"change":470,"percent_change":471,"volume":472,"transactions":293,"vwap":473},"2026-08-07",0.03,0.12,50.1819,24.078,{"date":475,"open":457,"high":457,"low":464,"close":457,"change":476,"percent_change":477,"volume":478,"transactions":204,"vwap":479},"2026-08-06",-0.03,-0.12,2326.6759,24.0474,{"date":481,"open":482,"high":415,"low":364,"close":401,"change":202,"percent_change":104,"volume":483,"transactions":353,"vwap":484},"2026-08-05",24.07,3817.1819,24.0777,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":293,"vwap":491},"2026-08-04",24.065,0.055,0.23,18.1819,24.0644,{"date":493,"open":494,"high":495,"low":494,"close":494,"change":251,"percent_change":388,"volume":496,"transactions":497,"vwap":498},"2026-08-03",24.01,24.02,1616.1819,50,24.0125,{"date":500,"open":332,"high":501,"low":332,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",23.97,-0.095,-0.39,634.1819,24,23.9516,{"date":508,"open":402,"high":415,"low":487,"close":487,"change":410,"percent_change":251,"volume":509,"transactions":510,"vwap":511},"2026-07-30",2100.4867,38,24.0998,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":202,"percent_change":104,"volume":516,"transactions":381,"vwap":517},"2026-07-29",24.0599,24.055,1695.4867,24.0597,{"date":519,"open":464,"high":464,"low":464,"close":464,"change":424,"percent_change":458,"volume":520,"transactions":368,"vwap":521},"2026-07-28",17.445119,24.0388,{"date":523,"open":495,"high":495,"low":495,"close":495,"change":258,"percent_change":258,"volume":524,"transactions":368,"vwap":525},"2026-07-27",16.4867,24.0243,{"date":527,"open":495,"high":495,"low":495,"close":495,"change":528,"percent_change":471,"volume":529,"transactions":381,"vwap":530},"2026-07-24",0.0289,14.4867,24.0196,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":477,"volume":537,"transactions":538,"vwap":539},"2026-07-23",23.98,24.03,23.9911,-0.0289,3626.4867,41,24.0044,{"date":541,"open":495,"high":495,"low":495,"close":495,"change":476,"percent_change":477,"volume":542,"transactions":397,"vwap":525},"2026-07-22",21.4867,{"date":544,"open":457,"high":457,"low":457,"close":457,"change":109,"percent_change":221,"volume":545,"transactions":231,"vwap":546},"2026-07-21",90.4867,24.0507,{"date":548,"open":364,"high":364,"low":364,"close":364,"change":19,"percent_change":20,"volume":549,"transactions":293,"vwap":550},"2026-07-20",129.4867,24.0699,{"date":552,"open":415,"high":553,"low":364,"close":401,"change":19,"percent_change":20,"volume":554,"transactions":555,"vwap":556},"2026-07-17",24.159,4124.5277,51,24.1016,{"date":558,"open":435,"high":435,"low":435,"close":435,"change":109,"percent_change":221,"volume":559,"transactions":466,"vwap":560},"2026-07-16",48.2867,24.0883,{"date":562,"open":415,"high":415,"low":415,"close":415,"change":395,"percent_change":186,"volume":563,"transactions":293,"vwap":564},"2026-07-15",262.4867,24.1092,{"date":566,"open":364,"high":364,"low":364,"close":364,"change":470,"percent_change":471,"volume":567,"transactions":293,"vwap":568},"2026-07-14",18.4867,24.0592,{"date":570,"open":534,"high":534,"low":534,"close":534,"change":229,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-13",-0.25,140.2867,28,24.0502,{"date":576,"open":402,"high":402,"low":402,"close":402,"change":258,"percent_change":258,"volume":577,"transactions":9,"vwap":402},"2026-07-10",200,{"date":579,"open":435,"high":385,"low":402,"close":402,"change":410,"percent_change":251,"volume":580,"transactions":9,"vwap":402},"2026-07-09",900,{"date":582,"open":402,"high":402,"low":495,"close":401,"change":19,"percent_change":20,"volume":583,"transactions":9,"vwap":401},"2026-07-08",2800,{"date":585,"open":435,"high":435,"low":435,"close":435,"change":221,"percent_change":212,"volume":577,"transactions":9,"vwap":435},"2026-07-07",{"date":587,"open":379,"high":385,"low":379,"close":385,"change":410,"percent_change":251,"volume":588,"transactions":9,"vwap":385},"2026-07-06",400,{"date":590,"open":394,"high":394,"low":379,"close":379,"change":410,"percent_change":251,"volume":591,"transactions":9,"vwap":379},"2026-07-02",1400,{"date":593,"open":379,"high":394,"low":594,"close":594,"change":258,"percent_change":258,"volume":595,"transactions":9,"vwap":594},"2026-07-01",24.12,1700,{"date":597,"open":385,"high":385,"low":594,"close":594,"change":598,"percent_change":599,"volume":588,"transactions":9,"vwap":594},"2026-06-30",-0.11,-0.45,{"date":601,"open":602,"high":602,"low":448,"close":448,"change":603,"percent_change":251,"volume":577,"transactions":9,"vwap":448},"2026-06-29",24.24,0.009,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":395,"volume":609,"transactions":9,"vwap":607},"2026-06-26",24.22,24.221,0.011,500,{"date":611,"open":386,"high":386,"low":386,"close":386,"change":202,"percent_change":104,"volume":612,"transactions":9,"vwap":386},"2026-06-25",100,{"date":614,"open":440,"high":448,"low":440,"close":615,"change":488,"percent_change":489,"volume":616,"transactions":9,"vwap":615},"2026-06-24",24.195,4900,{"date":618,"open":394,"high":619,"low":385,"close":385,"change":424,"percent_change":458,"volume":620,"transactions":9,"vwap":385},"2026-06-23",24.155,1500,{"date":622,"open":385,"high":385,"low":594,"close":594,"change":325,"percent_change":623,"volume":577,"transactions":9,"vwap":594},"2026-06-22",-0.14,{"date":625,"open":626,"high":627,"low":394,"close":619,"change":628,"percent_change":341,"volume":629,"transactions":9,"vwap":619},"2026-06-18",24.17,24.3,0.035,6300,{"date":631,"open":632,"high":632,"low":594,"close":594,"change":229,"percent_change":571,"volume":588,"transactions":9,"vwap":594},"2026-06-17",24.2,{"date":634,"open":387,"high":387,"low":408,"close":387,"change":258,"percent_change":258,"volume":635,"transactions":9,"vwap":387},"2026-06-16",2200,{"date":637,"open":387,"high":387,"low":387,"close":387,"change":410,"percent_change":251,"volume":638,"transactions":9,"vwap":387},"2026-06-15",300,{"date":640,"open":626,"high":626,"low":626,"close":626,"change":109,"percent_change":221,"volume":612,"transactions":9,"vwap":626},"2026-06-12",{"date":642,"open":643,"high":387,"low":643,"close":387,"change":644,"percent_change":282,"volume":645,"transactions":9,"vwap":387},"2026-06-11",24.122,0.064,1300,{"date":647,"open":379,"high":619,"low":415,"close":648,"change":649,"percent_change":424,"volume":650,"transactions":9,"vwap":648},"2026-06-10",24.116,0.006,6600,{"date":652,"open":594,"high":594,"low":415,"close":415,"change":202,"percent_change":104,"volume":612,"transactions":9,"vwap":415},"2026-06-09",{"date":654,"open":435,"high":435,"low":655,"close":655,"change":423,"percent_change":424,"volume":656,"transactions":9,"vwap":655},"2026-06-08",24.094999,1800,{"date":658,"open":435,"high":435,"low":402,"close":402,"change":229,"percent_change":571,"volume":588,"transactions":9,"vwap":402},"2026-06-05",{"date":660,"open":408,"high":408,"low":394,"close":394,"change":325,"percent_change":623,"volume":612,"transactions":9,"vwap":394},"2026-06-04",{"date":662,"open":440,"high":606,"low":663,"close":663,"change":423,"percent_change":424,"volume":664,"transactions":9,"vwap":663},"2026-06-03",24.185,1600,{"date":666,"open":440,"high":607,"low":387,"close":387,"change":667,"percent_change":668,"volume":588,"transactions":9,"vwap":387},"2026-06-02",-0.045,-0.19,{"date":670,"open":440,"high":448,"low":440,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-01",24.225,0.025,0.1,2400,{"date":676,"open":632,"high":606,"low":632,"close":632,"change":502,"percent_change":503,"volume":591,"transactions":9,"vwap":632},"2026-05-29",{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":635,"transactions":9,"vwap":681},"2026-05-28",24.25,24.332,24.295,0.045,0.19,{"date":685,"open":686,"high":687,"low":679,"close":679,"change":273,"percent_change":229,"volume":591,"transactions":9,"vwap":679},"2026-05-27",24.26,24.29,{"date":689,"open":690,"high":690,"low":691,"close":691,"change":692,"percent_change":388,"volume":612,"transactions":9,"vwap":691},"2026-05-26",24.28,24.265,0.042,{"date":694,"open":448,"high":448,"low":695,"close":695,"change":696,"percent_change":697,"volume":638,"transactions":9,"vwap":695},"2026-05-22",24.223,0.026,0.11,{"date":699,"open":408,"high":700,"low":408,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-05-21",24.197,-0.018,-0.07,2100,{"date":705,"open":626,"high":448,"low":626,"close":706,"change":707,"percent_change":708,"volume":588,"transactions":9,"vwap":706},"2026-05-20",24.215,0.049,0.2,{"date":710,"open":408,"high":626,"low":408,"close":711,"change":712,"percent_change":477,"volume":591,"transactions":9,"vwap":711},"2026-05-19",24.166,-0.029,{"date":714,"open":632,"high":632,"low":615,"close":615,"change":202,"percent_change":104,"volume":612,"transactions":9,"vwap":615},"2026-05-18",{"date":716,"open":387,"high":387,"low":387,"close":387,"change":221,"percent_change":212,"volume":612,"transactions":9,"vwap":387},"2026-05-15",{"date":718,"open":679,"high":679,"low":606,"close":606,"change":19,"percent_change":20,"volume":171,"transactions":9,"vwap":606},"2026-05-14",{"date":720,"open":721,"high":602,"low":721,"close":602,"change":291,"percent_change":19,"volume":580,"transactions":9,"vwap":602},"2026-05-13",24.232,{"date":723,"open":448,"high":687,"low":606,"close":724,"change":476,"percent_change":477,"volume":725,"transactions":9,"vwap":724},"2026-05-12",24.245,7500,{"date":727,"open":687,"high":728,"low":729,"close":729,"change":273,"percent_change":229,"volume":656,"transactions":9,"vwap":729},"2026-05-11",24.33,24.275,{"date":731,"open":732,"high":733,"low":687,"close":687,"change":291,"percent_change":19,"volume":734,"transactions":9,"vwap":687},"2026-05-08",24.294,24.35,4600,{"date":736,"open":681,"high":681,"low":681,"close":681,"change":291,"percent_change":19,"volume":612,"transactions":9,"vwap":681},"2026-05-07",{"date":738,"open":627,"high":627,"low":627,"close":627,"change":104,"percent_change":119,"volume":612,"transactions":9,"vwap":627},"2026-05-06",{"date":740,"open":606,"high":741,"low":606,"close":602,"change":395,"percent_change":186,"volume":742,"transactions":9,"vwap":602},"2026-05-05",24.37,8000,{"date":744,"open":606,"high":606,"low":440,"close":440,"change":745,"percent_change":746,"volume":638,"transactions":9,"vwap":440},"2026-05-04",-0.025,-0.1,{"date":748,"open":386,"high":602,"low":386,"close":706,"change":749,"percent_change":750,"volume":635,"transactions":9,"vwap":706},"2026-05-01",0.016,0.07,{"date":752,"open":440,"high":606,"low":387,"close":753,"change":754,"percent_change":212,"volume":755,"transactions":9,"vwap":753},"2026-04-30",24.199,-0.041,4000,{"date":757,"open":690,"high":690,"low":606,"close":602,"change":229,"percent_change":571,"volume":758,"transactions":9,"vwap":602},"2026-04-29",1900,{"date":760,"open":761,"high":761,"low":627,"close":627,"change":19,"percent_change":20,"volume":638,"transactions":9,"vwap":627},"2026-04-28",24.31,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":745,"percent_change":746,"volume":767,"transactions":9,"vwap":766},"2026-04-27",24.335,24.314,24.32,1100,{"date":769,"open":766,"high":770,"low":766,"close":770,"change":251,"percent_change":442,"volume":638,"transactions":9,"vwap":770},"2026-04-24",24.345,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":745,"percent_change":746,"volume":612,"transactions":9,"vwap":773},"2026-04-23",24.305,{"date":775,"open":728,"high":776,"low":777,"close":728,"change":221,"percent_change":778,"volume":171,"transactions":9,"vwap":728},"2026-04-22",24.34,24.325,-0.16,{"date":780,"open":781,"high":781,"low":741,"close":741,"change":229,"percent_change":571,"volume":664,"transactions":9,"vwap":741},"2026-04-21",24.4,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":258,"percent_change":258,"volume":787,"transactions":9,"vwap":786},"2026-04-20",24.42,24.57,24.43,12100,{"date":789,"open":790,"high":791,"low":786,"close":786,"change":488,"percent_change":489,"volume":792,"transactions":9,"vwap":786},"2026-04-17",24.44,24.47,2600,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":273,"percent_change":229,"volume":638,"transactions":9,"vwap":795},"2026-04-16",24.375,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":258,"percent_change":258,"volume":638,"transactions":9,"vwap":798},"2026-04-15",24.39,{"date":800,"open":801,"high":798,"low":801,"close":798,"change":424,"percent_change":458,"volume":609,"transactions":9,"vwap":798},"2026-04-14",24.38,{"date":803,"open":733,"high":741,"low":733,"close":741,"change":470,"percent_change":471,"volume":804,"transactions":9,"vwap":741},"2026-04-13",8900,{"date":806,"open":776,"high":776,"low":776,"close":776,"change":19,"percent_change":20,"volume":612,"transactions":9,"vwap":776},"2026-04-10",{"date":808,"open":809,"high":741,"low":809,"close":810,"change":811,"percent_change":697,"volume":812,"transactions":9,"vwap":810},"2026-04-09",24.27,24.36,0.027,1200,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":612,"transactions":9,"vwap":815},"2026-04-08",24.333,0.023,0.09,{"date":819,"open":687,"high":761,"low":687,"close":761,"change":424,"percent_change":458,"volume":577,"transactions":9,"vwap":761},"2026-04-07",{"date":821,"open":687,"high":687,"low":687,"close":687,"change":476,"percent_change":477,"volume":612,"transactions":9,"vwap":687},"2026-04-06",{"date":823,"open":766,"high":766,"low":766,"close":766,"change":672,"percent_change":673,"volume":588,"transactions":9,"vwap":766},"2026-04-02",{"date":825,"open":761,"high":728,"low":681,"close":681,"change":826,"percent_change":109,"volume":635,"transactions":9,"vwap":681},"2026-04-01",-0.003,{"date":828,"open":690,"high":766,"low":690,"close":829,"change":830,"percent_change":212,"volume":831,"transactions":9,"vwap":829},"2026-03-31",24.298,-0.042,3800,{"date":833,"open":764,"high":810,"low":728,"close":776,"change":258,"percent_change":258,"volume":834,"transactions":9,"vwap":776},"2026-03-30",4300,{"date":836,"open":686,"high":733,"low":837,"close":776,"change":817,"percent_change":838,"volume":839,"transactions":9,"vwap":776},"2026-03-27",24.255,0.37,13900,{"date":841,"open":686,"high":686,"low":679,"close":679,"change":358,"percent_change":359,"volume":588,"transactions":9,"vwap":679},"2026-03-26",{"date":843,"open":766,"high":798,"low":766,"close":764,"change":470,"percent_change":471,"volume":812,"transactions":9,"vwap":764},"2026-03-25",{"date":845,"open":627,"high":766,"low":627,"close":773,"change":325,"percent_change":623,"volume":846,"transactions":9,"vwap":773},"2026-03-24",11200,{"date":848,"open":776,"high":776,"low":776,"close":776,"change":488,"percent_change":489,"volume":577,"transactions":9,"vwap":776},"2026-03-23",{"date":850,"open":627,"high":627,"low":679,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-03-20",24.285,-0.075,-0.31,800,{"date":856,"open":766,"high":810,"low":766,"close":810,"change":409,"percent_change":410,"volume":588,"transactions":9,"vwap":810},"2026-03-19",{"date":858,"open":859,"high":859,"low":860,"close":860,"change":667,"percent_change":861,"volume":767,"transactions":9,"vwap":860},"2026-03-18",24.385,24.357,-0.18,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":811,"percent_change":697,"volume":612,"transactions":9,"vwap":864},"2026-03-17",24.402,{"date":866,"open":776,"high":801,"low":776,"close":795,"change":682,"percent_change":867,"volume":703,"transactions":9,"vwap":795},"2026-03-16",0.18,{"date":869,"open":733,"high":733,"low":728,"close":728,"change":423,"percent_change":424,"volume":612,"transactions":9,"vwap":728},"2026-03-13",{"date":871,"open":801,"high":801,"low":777,"close":777,"change":872,"percent_change":873,"volume":588,"transactions":9,"vwap":777},"2026-03-12",-0.105,-0.43,{"date":875,"open":784,"high":786,"low":784,"close":786,"change":350,"percent_change":876,"volume":812,"transactions":9,"vwap":786},"2026-03-11",-0.2,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":229,"percent_change":880,"volume":612,"transactions":9,"vwap":879},"2026-03-10",24.48,-0.24,{"date":882,"open":791,"high":883,"low":884,"close":883,"change":885,"percent_change":149,"volume":767,"transactions":9,"vwap":883},"2026-03-09",24.54,24.465,0.085,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":19,"percent_change":20,"volume":890,"transactions":9,"vwap":889},"2026-03-06",24.45,24.455,600,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":667,"percent_change":861,"volume":612,"transactions":9,"vwap":893},"2026-03-05",24.475,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":896},"2026-03-04",24.52,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":423,"percent_change":424,"volume":900,"transactions":9,"vwap":899},"2026-03-03",24.51,3900,{"date":902,"open":899,"high":899,"low":903,"close":903,"change":350,"percent_change":876,"volume":595,"transactions":9,"vwap":903},"2026-03-02",24.505,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":702,"percent_change":907,"volume":612,"transactions":9,"vwap":906},"2026-02-27",24.555,-0.28,{"date":909,"open":910,"high":911,"low":912,"close":911,"change":258,"percent_change":258,"volume":913,"transactions":9,"vwap":911},"2026-02-26",24.61,24.625,24.56,2500,{"date":915,"open":916,"high":917,"low":911,"close":911,"change":291,"percent_change":19,"volume":890,"transactions":9,"vwap":911},"2026-02-25",24.63,24.635,{"date":919,"open":920,"high":916,"low":910,"close":916,"change":672,"percent_change":673,"volume":645,"transactions":9,"vwap":916},"2026-02-24",24.623,{"date":922,"open":910,"high":910,"low":923,"close":923,"change":273,"percent_change":229,"volume":924,"transactions":9,"vwap":923},"2026-02-23",24.605,5900,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":410,"percent_change":251,"volume":609,"transactions":9,"vwap":928},"2026-02-20",24.611,24.62,{"date":930,"open":910,"high":910,"low":910,"close":910,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":910},"2026-02-19",{"date":932,"open":933,"high":933,"low":933,"close":933,"change":109,"percent_change":221,"volume":577,"transactions":9,"vwap":933},"2026-02-18",24.6,{"date":935,"open":910,"high":910,"low":910,"close":910,"change":258,"percent_change":258,"volume":577,"transactions":9,"vwap":910},"2026-02-17",{"date":937,"open":910,"high":910,"low":910,"close":910,"change":682,"percent_change":867,"volume":577,"transactions":9,"vwap":910},"2026-02-13",{"date":939,"open":940,"high":941,"low":940,"close":942,"change":458,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-02-12",24.55,24.619,24.565,0.33,5700,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":221,"percent_change":778,"volume":612,"transactions":9,"vwap":947},"2026-02-11",24.485,{"date":949,"open":899,"high":950,"low":951,"close":952,"change":628,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-02-10",24.53,24.503,24.525,0.14,4200,{"date":956,"open":957,"high":899,"low":957,"close":957,"change":424,"percent_change":458,"volume":645,"transactions":9,"vwap":957},"2026-02-09",24.49,{"date":959,"open":791,"high":791,"low":791,"close":791,"change":273,"percent_change":229,"volume":612,"transactions":9,"vwap":791},"2026-02-06",{"date":961,"open":888,"high":899,"low":627,"close":947,"change":750,"percent_change":962,"volume":963,"transactions":9,"vwap":947},"2026-02-05",0.29,9900,{"date":965,"open":781,"high":966,"low":781,"close":966,"change":672,"percent_change":673,"volume":812,"transactions":9,"vwap":966},"2026-02-04",24.415,{"date":968,"open":798,"high":798,"low":798,"close":798,"change":476,"percent_change":477,"volume":612,"transactions":9,"vwap":798},"2026-02-03",{"date":970,"open":786,"high":786,"low":784,"close":784,"change":19,"percent_change":20,"volume":591,"transactions":9,"vwap":784},"2026-02-02",{"date":972,"open":888,"high":888,"low":786,"close":790,"change":229,"percent_change":880,"volume":725,"transactions":9,"vwap":790},"2026-01-30",{"date":974,"open":957,"high":975,"low":957,"close":975,"change":424,"percent_change":458,"volume":577,"transactions":9,"vwap":975},"2026-01-29",24.5,{"date":977,"open":957,"high":957,"low":879,"close":879,"change":258,"percent_change":258,"volume":812,"transactions":9,"vwap":879},"2026-01-28",{"date":979,"open":947,"high":957,"low":879,"close":879,"change":258,"percent_change":258,"volume":595,"transactions":9,"vwap":879},"2026-01-27",{"date":981,"open":791,"high":957,"low":791,"close":879,"change":410,"percent_change":251,"volume":982,"transactions":9,"vwap":879},"2026-01-26",2300,{"date":984,"open":888,"high":791,"low":888,"close":791,"change":410,"percent_change":251,"volume":985,"transactions":9,"vwap":791},"2026-01-23",700,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":291,"percent_change":19,"volume":612,"transactions":9,"vwap":988},"2026-01-22",24.46,{"date":990,"open":884,"high":884,"low":884,"close":884,"change":672,"percent_change":673,"volume":612,"transactions":9,"vwap":884},"2026-01-21",{"date":992,"open":790,"high":791,"low":786,"close":790,"change":273,"percent_change":229,"volume":982,"transactions":9,"vwap":790},"2026-01-20",{"date":994,"open":889,"high":889,"low":888,"close":889,"change":258,"percent_change":258,"volume":995,"transactions":9,"vwap":889},"2026-01-16",3100,{"date":997,"open":988,"high":988,"low":889,"close":889,"change":745,"percent_change":746,"volume":854,"transactions":9,"vwap":889},"2026-01-15",{"date":999,"open":957,"high":957,"low":786,"close":879,"change":258,"percent_change":258,"volume":1000,"transactions":9,"vwap":879},"2026-01-14",3600,{"date":1002,"open":988,"high":879,"low":988,"close":879,"change":424,"percent_change":458,"volume":890,"transactions":9,"vwap":879},"2026-01-13",{"date":1004,"open":988,"high":988,"low":988,"close":988,"change":291,"percent_change":19,"volume":577,"transactions":9,"vwap":988},"2026-01-12",{"date":1006,"open":791,"high":947,"low":884,"close":884,"change":291,"percent_change":19,"volume":635,"transactions":9,"vwap":884},"2026-01-09",{"date":1008,"open":791,"high":791,"low":791,"close":791,"change":273,"percent_change":229,"volume":588,"transactions":9,"vwap":791},"2026-01-08",{"date":1010,"open":947,"high":947,"low":947,"close":947,"change":291,"percent_change":19,"volume":612,"transactions":9,"vwap":947},"2026-01-07",{"date":1012,"open":879,"high":957,"low":1013,"close":957,"change":672,"percent_change":673,"volume":854,"transactions":9,"vwap":957},"2026-01-06",24.469,{"date":1015,"open":1016,"high":1016,"low":884,"close":884,"change":202,"percent_change":104,"volume":890,"transactions":9,"vwap":884},"2026-01-05",24.471,{"date":1018,"open":988,"high":879,"low":888,"close":888,"change":423,"percent_change":424,"volume":674,"transactions":9,"vwap":888},"2026-01-02",{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":502,"percent_change":503,"volume":612,"transactions":9,"vwap":1021},"2025-12-31",24.445,{"date":1023,"open":950,"high":785,"low":950,"close":883,"change":608,"percent_change":251,"volume":1024,"transactions":9,"vwap":883},"2025-12-30",3400,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":104,"volume":612,"transactions":9,"vwap":1027},"2025-12-29",24.529,0.014,{"date":1030,"open":896,"high":896,"low":1031,"close":1031,"change":749,"percent_change":750,"volume":612,"transactions":9,"vwap":1031},"2025-12-26",24.515,{"date":1033,"open":957,"high":950,"low":957,"close":1034,"change":1035,"percent_change":471,"volume":580,"transactions":9,"vwap":1034},"2025-12-24",24.499,0.029,{"date":1037,"open":888,"high":975,"low":888,"close":791,"change":258,"percent_change":258,"volume":1038,"transactions":9,"vwap":791},"2025-12-23",3000,{"date":1040,"open":879,"high":879,"low":791,"close":791,"change":1041,"percent_change":476,"volume":812,"transactions":9,"vwap":791},"2025-12-22",-0.008,{"date":1043,"open":893,"high":879,"low":893,"close":1044,"change":1045,"percent_change":350,"volume":171,"transactions":9,"vwap":1044},"2025-12-19",24.478,-0.012,{"date":1047,"open":975,"high":952,"low":957,"close":957,"change":424,"percent_change":458,"volume":583,"transactions":9,"vwap":957},"2025-12-18",{"date":1049,"open":988,"high":791,"low":988,"close":791,"change":258,"percent_change":258,"volume":1050,"transactions":9,"vwap":791},"2025-12-17",58000,{"date":1052,"open":975,"high":975,"low":790,"close":791,"change":672,"percent_change":673,"volume":591,"transactions":9,"vwap":791},"2025-12-16",{"date":1054,"open":1021,"high":1021,"low":1021,"close":1021,"change":202,"percent_change":104,"volume":612,"transactions":9,"vwap":1021},"2025-12-15",{"date":1056,"open":786,"high":786,"low":786,"close":786,"change":745,"percent_change":746,"volume":612,"transactions":9,"vwap":786},"2025-12-12",{"date":1058,"open":889,"high":889,"low":889,"close":889,"change":202,"percent_change":104,"volume":612,"transactions":9,"vwap":889},"2025-12-11",{"date":1060,"open":798,"high":790,"low":798,"close":790,"change":628,"percent_change":953,"volume":734,"transactions":9,"vwap":790},"2025-12-10",{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":291,"percent_change":19,"volume":588,"transactions":9,"vwap":1064},"2025-12-09",24.407,24.405,{"date":1066,"open":781,"high":1067,"low":781,"close":1067,"change":273,"percent_change":229,"volume":638,"transactions":9,"vwap":1067},"2025-12-08",24.41,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":350,"volume":612,"transactions":9,"vwap":1070},"2025-12-05",24.425,-0.011,{"date":1073,"open":1074,"high":791,"low":1074,"close":1075,"change":712,"percent_change":477,"volume":890,"transactions":9,"vwap":1075},"2025-12-04",24.432,24.436,{"date":1077,"open":888,"high":879,"low":790,"close":884,"change":682,"percent_change":867,"volume":1038,"transactions":9,"vwap":884},"2025-12-03",{"date":1079,"open":784,"high":784,"low":784,"close":784,"change":258,"percent_change":258,"volume":612,"transactions":9,"vwap":784},"2025-12-02",{"date":1081,"open":784,"high":888,"low":784,"close":784,"change":1082,"percent_change":598,"volume":995,"transactions":9,"vwap":784},"2025-12-01",-0.026,{"date":1084,"open":888,"high":888,"low":1085,"close":1085,"change":1086,"percent_change":310,"volume":612,"transactions":9,"vwap":1085},"2025-11-28",24.446,-0.084,{"date":1088,"open":950,"high":950,"low":950,"close":950,"change":423,"percent_change":424,"volume":612,"transactions":9,"vwap":950},"2025-11-26",{"date":1090,"open":975,"high":952,"low":975,"close":952,"change":749,"percent_change":750,"volume":577,"transactions":9,"vwap":952},"2025-11-25",{"date":1092,"open":1044,"high":1031,"low":1044,"close":1093,"change":1094,"percent_change":953,"volume":1095,"transactions":9,"vwap":1093},"2025-11-24",24.509,0.034,3700,{"date":1097,"open":791,"high":893,"low":791,"close":893,"change":1098,"percent_change":817,"volume":588,"transactions":9,"vwap":893},"2025-11-21",0.022,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":750,"volume":588,"transactions":9,"vwap":1101},"2025-11-20",24.453,0.018,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":423,"percent_change":424,"volume":580,"transactions":9,"vwap":1107},"2025-11-19",24.444,24.457,24.435,{"date":1109,"open":912,"high":912,"low":786,"close":786,"change":424,"percent_change":458,"volume":1110,"transactions":9,"vwap":786},"2025-11-18",6800,{"date":1112,"open":781,"high":910,"low":781,"close":1067,"change":291,"percent_change":19,"volume":1113,"transactions":9,"vwap":1067},"2025-11-17",8200,{"date":1115,"open":1116,"high":1116,"low":966,"close":966,"change":423,"percent_change":424,"volume":580,"transactions":9,"vwap":966},"2025-11-14",24.422,{"date":1118,"open":784,"high":1119,"low":606,"close":1067,"change":745,"percent_change":746,"volume":1120,"transactions":9,"vwap":1067},"2025-11-13",24.442,6900,{"date":1122,"open":790,"high":1016,"low":784,"close":1107,"change":273,"percent_change":229,"volume":674,"transactions":9,"vwap":1107},"2025-11-12",{"date":1124,"open":888,"high":888,"low":888,"close":888,"change":251,"percent_change":442,"volume":609,"transactions":9,"vwap":888},"2025-11-11",{"date":1126,"open":1067,"high":1127,"low":1067,"close":1067,"change":19,"percent_change":20,"volume":1128,"transactions":9,"vwap":1067},"2025-11-10",24.411,2000,{"date":1130,"open":786,"high":786,"low":786,"close":786,"change":258,"percent_change":258,"volume":612,"transactions":9,"vwap":786},"2025-11-07",{"date":1132,"open":786,"high":786,"low":786,"close":786,"change":251,"percent_change":442,"volume":612,"transactions":9,"vwap":786},"2025-11-06",{"date":1134,"open":798,"high":798,"low":798,"close":798,"change":1045,"percent_change":350,"volume":612,"transactions":9,"vwap":798},"2025-11-05",{"date":1136,"open":864,"high":864,"low":864,"close":864,"change":1137,"percent_change":750,"volume":612,"transactions":9,"vwap":864},"2025-11-04",0.017,{"date":1139,"open":1067,"high":1067,"low":859,"close":859,"change":109,"percent_change":221,"volume":645,"transactions":9,"vwap":859},"2025-11-03",{"date":1141,"open":781,"high":781,"low":798,"close":1142,"change":746,"percent_change":1143,"volume":588,"transactions":9,"vwap":1142},"2025-10-31",24.395,-0.41,{"date":1145,"open":1146,"high":899,"low":1147,"close":1147,"change":273,"percent_change":229,"volume":1128,"transactions":9,"vwap":1147},"2025-10-30",24.498,24.495,{"date":1149,"open":1150,"high":1150,"low":899,"close":899,"change":1151,"percent_change":1152,"volume":588,"transactions":9,"vwap":899},"2025-10-29",24.554,-0.055,-0.22,{"date":1154,"open":942,"high":942,"low":942,"close":942,"change":423,"percent_change":424,"volume":612,"transactions":9,"vwap":942},"2025-10-28",{"date":1156,"open":912,"high":912,"low":912,"close":912,"change":423,"percent_change":424,"volume":612,"transactions":9,"vwap":912},"2025-10-27",{"date":1158,"open":906,"high":906,"low":906,"close":906,"change":423,"percent_change":424,"volume":612,"transactions":9,"vwap":906},"2025-10-24",{"date":1160,"open":940,"high":940,"low":940,"close":940,"change":291,"percent_change":19,"volume":612,"transactions":9,"vwap":940},"2025-10-23",{"date":1162,"open":940,"high":785,"low":940,"close":906,"change":423,"percent_change":424,"volume":664,"transactions":9,"vwap":906},"2025-10-22",{"date":1164,"open":940,"high":940,"low":940,"close":940,"change":423,"percent_change":424,"volume":612,"transactions":9,"vwap":940},"2025-10-21",{"date":1166,"open":785,"high":785,"low":1167,"close":1167,"change":745,"percent_change":746,"volume":674,"transactions":9,"vwap":1167},"2025-10-20",24.545,{"date":1169,"open":785,"high":22,"low":785,"close":785,"change":291,"percent_change":19,"volume":1170,"transactions":9,"vwap":785},"2025-10-17",5100,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":612,"transactions":9,"vwap":1173},"2025-10-16",24.575,0.031,0.13,{"date":1177,"open":940,"high":940,"low":1178,"close":1178,"change":1179,"percent_change":424,"volume":171,"transactions":9,"vwap":1178},"2025-10-15",24.544,0.004,{"date":1181,"open":899,"high":912,"low":899,"close":883,"change":628,"percent_change":953,"volume":890,"transactions":9,"vwap":883},"2025-10-14",{"date":1183,"open":903,"high":903,"low":903,"close":903,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":903},"2025-10-13",{"date":1185,"open":1186,"high":1147,"low":1186,"close":1147,"change":672,"percent_change":673,"volume":612,"transactions":9,"vwap":1147},"2025-10-10",24.493,{"date":1188,"open":988,"high":893,"low":786,"close":791,"change":424,"percent_change":458,"volume":1120,"transactions":9,"vwap":791},"2025-10-09",{"date":1190,"open":988,"high":791,"low":790,"close":888,"change":273,"percent_change":229,"volume":1024,"transactions":9,"vwap":888},"2025-10-08",{"date":1192,"open":1013,"high":1013,"low":888,"close":884,"change":424,"percent_change":458,"volume":1128,"transactions":9,"vwap":884},"2025-10-07",{"date":1194,"open":1021,"high":1021,"low":1021,"close":1021,"change":1195,"percent_change":702,"volume":612,"transactions":9,"vwap":1021},"2025-10-06",-0.016,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":221,"volume":612,"transactions":9,"vwap":1198},"2025-10-03",24.461,-0.009,{"date":1201,"open":791,"high":791,"low":791,"close":791,"change":423,"percent_change":424,"volume":612,"transactions":9,"vwap":791},"2025-10-02",{"date":1203,"open":791,"high":952,"low":1204,"close":884,"change":395,"percent_change":708,"volume":635,"transactions":9,"vwap":884},"2025-10-01",24.459,{"date":1206,"open":966,"high":966,"low":966,"close":966,"change":20,"percent_change":1207,"volume":612,"transactions":9,"vwap":966},"2025-09-30",-0.33,{"date":1209,"open":1147,"high":1147,"low":1147,"close":1147,"change":470,"percent_change":471,"volume":612,"transactions":9,"vwap":1147},"2025-09-29",{"date":1211,"open":884,"high":884,"low":884,"close":884,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":884},"2025-09-26",{"date":1213,"open":889,"high":889,"low":889,"close":889,"change":221,"percent_change":778,"volume":612,"transactions":9,"vwap":889},"2025-09-25",{"date":1215,"open":1147,"high":1147,"low":1147,"close":1147,"change":19,"percent_change":20,"volume":612,"transactions":9,"vwap":1147},"2025-09-24",{"date":1217,"open":1031,"high":1031,"low":1031,"close":1031,"change":258,"percent_change":258,"volume":612,"transactions":9,"vwap":1031},"2025-09-23",{"date":1219,"open":1031,"high":1031,"low":1031,"close":1031,"change":109,"percent_change":221,"volume":612,"transactions":9,"vwap":1031},"2025-09-22",{"date":1221,"open":952,"high":952,"low":952,"close":952,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":952},"2025-09-19",{"date":1223,"open":1031,"high":1031,"low":1031,"close":1031,"change":258,"percent_change":258,"volume":612,"transactions":9,"vwap":1031},"2025-09-18",{"date":1225,"open":1031,"high":1031,"low":1031,"close":1031,"change":476,"percent_change":477,"volume":612,"transactions":9,"vwap":1031},"2025-09-17",{"date":1227,"open":1228,"high":1167,"low":1228,"close":1167,"change":410,"percent_change":251,"volume":588,"transactions":9,"vwap":1167},"2025-09-16",24.543,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":424,"percent_change":458,"volume":577,"transactions":9,"vwap":1231},"2025-09-15",24.535,{"date":1233,"open":1031,"high":1031,"low":1031,"close":1031,"change":273,"percent_change":229,"volume":612,"transactions":9,"vwap":1031},"2025-09-12",{"date":1235,"open":950,"high":950,"low":950,"close":950,"change":672,"percent_change":673,"volume":612,"transactions":9,"vwap":950},"2025-09-11",{"date":1237,"open":903,"high":903,"low":903,"close":903,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":903},"2025-09-10",{"date":1239,"open":950,"high":950,"low":1147,"close":1147,"change":19,"percent_change":20,"volume":577,"transactions":9,"vwap":1147},"2025-09-09",{"date":1241,"open":1031,"high":1031,"low":1031,"close":1031,"change":1137,"percent_change":750,"volume":612,"transactions":9,"vwap":1031},"2025-09-08",{"date":1243,"open":1146,"high":1146,"low":1146,"close":1146,"change":1244,"percent_change":442,"volume":612,"transactions":9,"vwap":1146},"2025-09-05",0.038,{"date":1246,"open":988,"high":988,"low":988,"close":988,"change":682,"percent_change":867,"volume":612,"transactions":9,"vwap":988},"2025-09-04",{"date":1248,"open":966,"high":966,"low":966,"close":966,"change":470,"percent_change":471,"volume":612,"transactions":9,"vwap":966},"2025-09-03",{"date":1250,"open":801,"high":1067,"low":1251,"close":859,"change":273,"percent_change":229,"volume":595,"transactions":9,"vwap":859},"2025-09-02",24.372,{"date":1253,"open":781,"high":781,"low":781,"close":781,"change":20,"percent_change":1207,"volume":612,"transactions":9,"vwap":781},"2025-08-29",{"date":1255,"open":879,"high":879,"low":879,"close":879,"change":258,"percent_change":258,"volume":612,"transactions":9,"vwap":879},"2025-08-28",{"date":1257,"open":879,"high":879,"low":879,"close":879,"change":424,"percent_change":458,"volume":612,"transactions":9,"vwap":879},"2025-08-27",{"date":1259,"open":786,"high":988,"low":786,"close":988,"change":470,"percent_change":471,"volume":609,"transactions":9,"vwap":988},"2025-08-26",{"date":1261,"open":786,"high":786,"low":786,"close":786,"change":19,"percent_change":20,"volume":612,"transactions":9,"vwap":786},"2025-08-25",{"date":1263,"open":741,"high":988,"low":741,"close":888,"change":673,"percent_change":1264,"volume":1265,"transactions":9,"vwap":888},"2025-08-22",0.41,17400,{"date":1267,"open":733,"high":733,"low":733,"close":733,"change":476,"percent_change":477,"volume":612,"transactions":9,"vwap":733},"2025-08-21",{"date":1269,"open":801,"high":801,"low":801,"close":801,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":801},"2025-08-20",{"date":1271,"open":741,"high":741,"low":741,"close":741,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":741},"2025-08-19",{"date":1273,"open":1274,"high":1274,"low":810,"close":810,"change":291,"percent_change":19,"volume":638,"transactions":9,"vwap":810},"2025-08-18",24.365,{"date":1276,"open":1274,"high":1274,"low":1274,"close":1274,"change":291,"percent_change":19,"volume":612,"transactions":9,"vwap":1274},"2025-08-15",{"date":1278,"open":741,"high":741,"low":741,"close":741,"change":745,"percent_change":746,"volume":588,"transactions":9,"vwap":741},"2025-08-14",{"date":1280,"open":1142,"high":1142,"low":1142,"close":1142,"change":628,"percent_change":953,"volume":612,"transactions":9,"vwap":1142},"2025-08-13",{"date":1282,"open":810,"high":810,"low":810,"close":810,"change":470,"percent_change":471,"volume":612,"transactions":9,"vwap":810},"2025-08-12",{"date":1284,"open":766,"high":733,"low":766,"close":728,"change":258,"percent_change":258,"volume":656,"transactions":9,"vwap":728},"2025-08-11",{"date":1286,"open":766,"high":728,"low":766,"close":728,"change":221,"percent_change":778,"volume":638,"transactions":9,"vwap":728},"2025-08-08",{"date":1288,"open":733,"high":741,"low":733,"close":741,"change":258,"percent_change":258,"volume":577,"transactions":9,"vwap":741},"2025-08-07",{"date":1290,"open":810,"high":741,"low":810,"close":741,"change":410,"percent_change":251,"volume":854,"transactions":9,"vwap":741},"2025-08-06",{"date":1292,"open":741,"high":741,"low":810,"close":810,"change":19,"percent_change":20,"volume":580,"transactions":9,"vwap":810},"2025-08-05",{"date":1294,"open":801,"high":801,"low":810,"close":801,"change":1295,"percent_change":458,"volume":767,"transactions":9,"vwap":801},"2025-08-04",0.019,{"date":1297,"open":728,"high":1298,"low":761,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2025-08-01",24.361,0.111,0.46,2700,{"date":1303,"open":809,"high":809,"low":602,"close":679,"change":229,"percent_change":571,"volume":758,"transactions":9,"vwap":679},"2025-07-31",{"date":1305,"open":766,"high":776,"low":690,"close":761,"change":325,"percent_change":623,"volume":812,"transactions":9,"vwap":761},"2025-07-30",{"date":1307,"open":1308,"high":770,"low":627,"close":770,"change":672,"percent_change":673,"volume":854,"transactions":9,"vwap":770},"2025-07-29",24.339,{"date":1310,"open":766,"high":766,"low":766,"close":766,"change":667,"percent_change":861,"volume":612,"transactions":9,"vwap":766},"2025-07-28",{"date":1312,"open":741,"high":741,"low":1274,"close":1274,"change":672,"percent_change":673,"volume":1313,"transactions":9,"vwap":1274},"2025-07-25",51400,{"date":1315,"open":776,"high":776,"low":776,"close":776,"change":109,"percent_change":221,"volume":612,"transactions":9,"vwap":776},"2025-07-24",{"date":1317,"open":733,"high":733,"low":733,"close":733,"change":109,"percent_change":221,"volume":612,"transactions":9,"vwap":733},"2025-07-23",{"date":1319,"open":1320,"high":798,"low":764,"close":810,"change":251,"percent_change":442,"volume":913,"transactions":9,"vwap":810},"2025-07-22",24.337,{"date":1322,"open":766,"high":766,"low":766,"close":766,"change":251,"percent_change":442,"volume":612,"transactions":9,"vwap":766},"2025-07-21",{"date":1324,"open":690,"high":690,"low":690,"close":690,"change":470,"percent_change":471,"volume":577,"transactions":9,"vwap":690},"2025-07-18",{"date":1326,"open":602,"high":679,"low":602,"close":679,"change":258,"percent_change":258,"volume":577,"transactions":9,"vwap":679},"2025-07-17",{"date":1328,"open":602,"high":679,"low":602,"close":679,"change":251,"percent_change":388,"volume":985,"transactions":9,"vwap":679},"2025-07-16",{"date":1330,"open":632,"high":386,"low":632,"close":386,"change":19,"percent_change":20,"volume":612,"transactions":9,"vwap":386},"2025-07-15",{"date":1332,"open":448,"high":448,"low":1333,"close":448,"change":258,"percent_change":258,"volume":890,"transactions":9,"vwap":448},"2025-07-14",24.228,{"date":1335,"open":386,"high":448,"low":386,"close":448,"change":745,"percent_change":746,"volume":954,"transactions":9,"vwap":448},"2025-07-11",{"date":1337,"open":448,"high":837,"low":448,"close":837,"change":1338,"percent_change":395,"volume":1339,"transactions":9,"vwap":837},"2025-07-10",0.013,2065700,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":417,"percent_change":341,"volume":612,"transactions":9,"vwap":1342},"2025-07-09",24.242,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":273,"percent_change":229,"volume":612,"transactions":9,"vwap":1345},"2025-07-08",24.205,{"date":1347,"open":627,"high":627,"low":606,"close":606,"change":745,"percent_change":746,"volume":1348,"transactions":9,"vwap":606},"2025-07-07",10600,{"date":1350,"open":724,"high":724,"low":724,"close":724,"change":826,"percent_change":109,"volume":612,"transactions":9,"vwap":724},"2025-07-03",{"date":1352,"open":679,"high":679,"low":1353,"close":1353,"change":410,"percent_change":251,"volume":1128,"transactions":9,"vwap":1353},"2025-07-02",24.248,{"date":1355,"open":687,"high":770,"low":1356,"close":1356,"change":1357,"percent_change":668,"volume":1358,"transactions":9,"vwap":1356},"2025-07-01",24.238,-0.047,4500,{"date":1360,"open":851,"high":851,"low":851,"close":851,"change":229,"percent_change":571,"volume":612,"transactions":9,"vwap":851},"2025-06-30",{"date":1362,"open":879,"high":879,"low":770,"close":770,"change":258,"percent_change":258,"volume":812,"transactions":9,"vwap":770},"2025-06-27",{"date":1364,"open":770,"high":770,"low":770,"close":770,"change":470,"percent_change":471,"volume":612,"transactions":9,"vwap":770},"2025-06-26",{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":258,"percent_change":258,"volume":612,"transactions":9,"vwap":1367},"2025-06-25",24.315,{"date":1369,"open":1367,"high":1367,"low":1367,"close":1367,"change":251,"percent_change":442,"volume":612,"transactions":9,"vwap":1367},"2025-06-24",{"date":1371,"open":1372,"high":1372,"low":729,"close":729,"change":251,"percent_change":388,"volume":638,"transactions":9,"vwap":729},"2025-06-23",24.277,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":424,"percent_change":458,"volume":612,"transactions":9,"vwap":1375},"2025-06-20",24.235,{"date":1377,"open":706,"high":706,"low":706,"close":706,"change":424,"percent_change":458,"volume":612,"transactions":9,"vwap":706},"2025-06-18",{"date":1379,"open":386,"high":386,"low":615,"close":615,"change":1028,"percent_change":104,"volume":1380,"transactions":9,"vwap":615},"2025-06-17",14300,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":258,"volume":577,"transactions":9,"vwap":1383},"2025-06-16",24.181,0.001,{"date":1386,"open":440,"high":1375,"low":387,"close":387,"change":745,"percent_change":746,"volume":1024,"transactions":9,"vwap":387},"2025-06-13",{"date":1388,"open":1345,"high":1345,"low":1345,"close":1345,"change":470,"percent_change":471,"volume":612,"transactions":9,"vwap":1345},"2025-06-12",{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":251,"percent_change":388,"volume":612,"transactions":9,"vwap":1391},"2025-06-11",24.175,{"date":1393,"open":412,"high":412,"low":412,"close":412,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":412},"2025-06-10",{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":423,"percent_change":424,"volume":612,"transactions":9,"vwap":1396},"2025-06-09",24.125,{"date":1398,"open":602,"high":602,"low":594,"close":594,"change":221,"percent_change":212,"volume":620,"transactions":9,"vwap":594},"2025-06-06",{"date":1400,"open":408,"high":408,"low":408,"close":408,"change":325,"percent_change":623,"volume":612,"transactions":9,"vwap":408},"2025-06-05",{"date":1402,"open":626,"high":615,"low":626,"close":615,"change":395,"percent_change":186,"volume":612,"transactions":9,"vwap":615},"2025-06-04",{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1179,"percent_change":424,"volume":612,"transactions":9,"vwap":1405},"2025-06-03",24.145,{"date":1407,"open":385,"high":1408,"low":385,"close":1408,"change":1409,"percent_change":19,"volume":591,"transactions":9,"vwap":1408},"2025-06-02",24.141,-0.004,{"date":1411,"open":1405,"high":1405,"low":1405,"close":1405,"change":1412,"percent_change":1413,"volume":612,"transactions":9,"vwap":1405},"2025-05-30",-0.065,-0.27,{"date":1415,"open":386,"high":386,"low":386,"close":386,"change":251,"percent_change":388,"volume":612,"transactions":9,"vwap":386},"2025-05-29",{"date":1417,"open":626,"high":626,"low":626,"close":626,"change":745,"percent_change":746,"volume":612,"transactions":9,"vwap":626},"2025-05-28",{"date":1419,"open":615,"high":615,"low":615,"close":615,"change":251,"percent_change":388,"volume":612,"transactions":9,"vwap":615},"2025-05-27",{"date":1421,"open":394,"high":619,"low":1422,"close":619,"change":410,"percent_change":251,"volume":629,"transactions":9,"vwap":619},"2025-05-23",24.040001,{"date":1424,"open":1405,"high":1405,"low":1405,"close":1405,"change":672,"percent_change":673,"volume":612,"transactions":9,"vwap":1405},"2025-05-22",{"date":1426,"open":594,"high":594,"low":594,"close":594,"change":350,"percent_change":351,"volume":612,"transactions":9,"vwap":594},"2025-05-21",{"date":1428,"open":1429,"high":440,"low":626,"close":626,"change":258,"percent_change":258,"volume":664,"transactions":9,"vwap":626},"2025-05-20",24.172,{"date":1431,"open":626,"high":626,"low":626,"close":626,"change":424,"percent_change":458,"volume":612,"transactions":9,"vwap":626},"2025-05-19",{"date":1433,"open":394,"high":394,"low":394,"close":394,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":394},"2025-05-16",{"date":1435,"open":385,"high":385,"low":385,"close":385,"change":458,"percent_change":943,"volume":612,"transactions":9,"vwap":385},"2025-05-15",{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":476,"percent_change":477,"volume":612,"transactions":9,"vwap":1438},"2025-05-14",24.059999,{"date":1440,"open":402,"high":402,"low":402,"close":402,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":402},"2025-05-13",{"date":1442,"open":401,"high":401,"low":401,"close":401,"change":476,"percent_change":477,"volume":612,"transactions":9,"vwap":401},"2025-05-12",{"date":1444,"open":415,"high":415,"low":415,"close":415,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":415},"2025-05-09",{"date":1446,"open":435,"high":435,"low":435,"close":435,"change":350,"percent_change":351,"volume":612,"transactions":9,"vwap":435},"2025-05-08",{"date":1448,"open":394,"high":394,"low":394,"close":394,"change":202,"percent_change":104,"volume":612,"transactions":9,"vwap":394},"2025-05-07",{"date":1450,"open":412,"high":412,"low":412,"close":412,"change":672,"percent_change":673,"volume":612,"transactions":9,"vwap":412},"2025-05-06",{"date":1452,"open":415,"high":415,"low":415,"close":415,"change":273,"percent_change":229,"volume":612,"transactions":9,"vwap":415},"2025-05-05",{"date":1454,"open":1396,"high":1396,"low":1396,"close":1396,"change":221,"percent_change":212,"volume":612,"transactions":9,"vwap":1396},"2025-05-02",{"date":1456,"open":706,"high":706,"low":1457,"close":1457,"change":1458,"percent_change":326,"volume":645,"transactions":9,"vwap":1457},"2025-05-01",24.165,-0.037,{"date":1460,"open":387,"high":1461,"low":435,"close":1461,"change":1462,"percent_change":907,"volume":635,"transactions":9,"vwap":1461},"2025-04-30",24.202,-0.068,{"date":1464,"open":809,"high":809,"low":809,"close":809,"change":410,"percent_change":251,"volume":612,"transactions":9,"vwap":809},"2025-04-29",{"date":1466,"open":448,"high":686,"low":448,"close":686,"change":682,"percent_change":683,"volume":985,"transactions":9,"vwap":686},"2025-04-28",{"date":1468,"open":706,"high":706,"low":706,"close":706,"change":1469,"percent_change":953,"volume":612,"transactions":9,"vwap":706},"2025-04-25",0.033,{"date":1471,"open":394,"high":1472,"low":394,"close":1472,"change":1473,"percent_change":144,"volume":703,"transactions":9,"vwap":1472},"2025-04-24",24.182,0.092,{"date":1475,"open":402,"high":402,"low":402,"close":402,"change":109,"percent_change":221,"volume":612,"transactions":9,"vwap":402},"2025-04-23",{"date":176,"open":1477,"high":1477,"low":435,"close":435,"change":291,"percent_change":19,"volume":609,"transactions":9,"vwap":435},24.105]