[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAINZ":3,"homepage-market-summary":33,"stock-historical-GAINZ":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"GAINZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Gladstone Investment Corporation 4.875% Notes due 2028","Nasdaq",null,"Common Stock","Mclean, VA",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},5.0571,1.218752,"Quarterly","2026-10-15",{"close":19,"open":20,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},24.1,24.4499,24.05,24.21,-0.11,-0.45,3375,42,24.1439,24.5038,23.583,7370.749262277551,56.1,1251,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},22.21,6480,2365043.569258,6.83,"2025-04-14",[185,186,195,205,212,221,228,236,246,255,265,274,281,288,296,304,313,321,326,335,342,349,356,365,373,378,384,391,397,406,415,421,429,436,443,449,456,460,467,475,481,487,495,502,510,517,523,530,536,541,545,551,558,565,570,576,582,587,591,596,600,604,610,612,618,621,624,629,632,638,642,648,653,657,660,665,668,673,679,683,685,688,692,697,701,705,709,711,716,721,725,730,733,735,740,742,746,749,751,753,756,761,763,767,770,776,779,782,787,790,794,797,799,802,808,813,816,819,823,828,831,835,837,841,847,851,853,857,860,862,865,870,872,878,880,885,888,890,893,897,899,902,905,908,911,913,917,922,924,926,930,934,937,941,945,949,952,954,958,964,967,974,978,981,984,986,989,994,999,1002,1007,1011,1014,1017,1020,1025,1029,1032,1034,1037,1041,1044,1048,1053,1056,1062,1064,1069,1071,1073,1078,1082,1087,1092,1096,1101,1105,1108,1112,1117,1120,1122,1124,1130,1136,1142,1146,1148,1150,1153,1155,1158,1163,1165,1167,1170,1172,1175,1177,1179,1181,1183,1185,1189,1192,1197,1200,1204,1207,1210,1216,1218,1222,1228,1234,1236,1240,1244,1249,1254,1258,1260,1262,1267,1269,1272,1275,1278,1283,1287,1290,1293,1297,1299,1301,1305,1308,1313,1318,1323,1329,1332,1334,1336,1339,1342,1345,1349,1351,1354,1356,1359,1362,1364,1367,1370,1373,1378,1384,1390,1397,1399,1401,1404,1408,1413,1417,1419,1422,1427,1432,1438,1442,1447,1450,1454,1457,1460,1464,1470,1475,1480,1484,1488,1491,1495,1499,1504,1509,1514,1516,1521,1527,1534,1536,1539,1543,1547,1550,1552,1556,1562,1565,1568,1573,1577,1580,1584,1588,1593,1600,1606,1613,1619,1621,1625,1628,1633,1637,1639,1642,1644,1647,1649,1652,1654,1658,1662,1666,1669,1672,1678,1682,1685,1689,1692,1697,1700,1707,1712,1718,1722,1726,1732,1738],{"date":5,"open":20,"high":20,"low":21,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":188,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",24.15,24.225,-0.18,-0.74,1430.0094,33,24.2009,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",24.2,24.39,24.002,0.22,0.91,11132.0094,241,24.2874,{"date":206,"open":197,"high":197,"low":21,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":193,"vwap":211},"2026-09-29",24.17,-0.05,-0.21,5992.0094,24.1845,{"date":213,"open":214,"high":214,"low":197,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",24.29,24.22,-0.066,-0.27,4563.0094,27,24.2208,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",24.286,0,1224.0094,52,24.2717,{"date":229,"open":230,"high":230,"low":231,"close":223,"change":232,"percent_change":150,"volume":233,"transactions":234,"vwap":235},"2026-09-24",24.47,24.19,0.091,8520.0094,39,24.3054,{"date":237,"open":238,"high":214,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",24.2771,24.18,24.195,-0.04,-0.17,22812.0094,136,24.2284,{"date":247,"open":248,"high":214,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",24.165,24.235,0.065,0.27,7893.0094,94,24.2315,{"date":256,"open":257,"high":258,"low":259,"close":207,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",24.155,24.2599,24.08,0.15,0.62,5095.323938,64,24.1855,{"date":266,"open":267,"high":258,"low":268,"close":269,"change":23,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",24.13,24.01,24.02,-0.46,2406.0094,32,24.1227,{"date":275,"open":188,"high":188,"low":267,"close":267,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",-0.07,-0.29,412.1384,20,24.1475,{"date":282,"open":248,"high":197,"low":248,"close":197,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",0.025,0.1,1915.0094,38,24.1901,{"date":289,"open":197,"high":197,"low":19,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",24.175,-0.02,-0.08,1964.0094,24,24.1484,{"date":297,"open":240,"high":298,"low":240,"close":240,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",24.25,-0.115,-0.47,1443.0094,34,24.2267,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":140,"volume":310,"transactions":311,"vwap":312},"2026-09-10",24.2683,24.31,24.265,0.16,3177.0094,44,24.2763,{"date":314,"open":315,"high":315,"low":188,"close":188,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",24.28,-0.1,-0.41,737.0094,77,24.2049,{"date":322,"open":323,"high":323,"low":298,"close":298,"change":291,"percent_change":292,"volume":324,"transactions":279,"vwap":325},"2026-09-04",24.2617,836.1294,24.2592,{"date":327,"open":197,"high":328,"low":329,"close":328,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-02",24.27,24.1999,0.11,0.46,1718.0094,22,24.2114,{"date":336,"open":197,"high":337,"low":338,"close":338,"change":115,"percent_change":241,"volume":339,"transactions":340,"vwap":341},"2026-09-01",24.3104,24.16,3823.0094,29,24.2138,{"date":343,"open":344,"high":298,"low":267,"close":207,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":197},"2026-08-31",24.14,-0.13,-0.53,679882.0094,111,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":276,"volume":353,"transactions":354,"vwap":355},"2026-08-28",24.3,-0.018,257.0094,23,24.3126,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-27",24.3182,24.318,0.108,0.45,1364.0094,26,24.316,{"date":366,"open":367,"high":367,"low":197,"close":22,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-26",24.32,0.01,0.04,6890.0094,41,24.2514,{"date":374,"open":214,"high":214,"low":231,"close":197,"change":115,"percent_change":241,"volume":375,"transactions":376,"vwap":377},"2026-08-25",2085.0094,28,24.2504,{"date":379,"open":380,"high":380,"low":22,"close":22,"change":368,"percent_change":369,"volume":381,"transactions":382,"vwap":383},"2026-08-21",24.34,3906.0094,75,24.2649,{"date":385,"open":197,"high":197,"low":197,"close":197,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-20",0.02,0.08,249.0094,21,24.1947,{"date":392,"open":290,"high":197,"low":19,"close":239,"change":393,"percent_change":115,"volume":394,"transactions":395,"vwap":396},"2026-08-19",-0.0015,5968.1474,30,24.1217,{"date":398,"open":338,"high":399,"low":400,"close":401,"change":402,"percent_change":241,"volume":403,"transactions":404,"vwap":405},"2026-08-18",24.23,24.07,24.1815,-0.0085,2313.0094,37,24.1494,{"date":407,"open":408,"high":408,"low":409,"close":231,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-17",24.2228,24.095,0.05,0.21,5097.8366,54,24.1694,{"date":416,"open":344,"high":344,"low":344,"close":344,"change":417,"percent_change":110,"volume":418,"transactions":419,"vwap":420},"2026-08-14",0.015,138.923,12,24.1357,{"date":422,"open":197,"high":197,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-13",24.125,-0.075,-0.31,718.923,16,24.1445,{"date":430,"open":431,"high":22,"low":432,"close":197,"change":386,"percent_change":387,"volume":433,"transactions":434,"vwap":435},"2026-08-12",24.04,24.0375,13137.923,88,24.1087,{"date":437,"open":438,"high":438,"low":239,"close":239,"change":439,"percent_change":440,"volume":441,"transactions":193,"vwap":442},"2026-08-11",24.2869,-0.22,-0.9,935.039,24.2887,{"date":444,"open":28,"high":28,"low":445,"close":445,"change":260,"percent_change":261,"volume":446,"transactions":447,"vwap":448},"2026-08-10",24.4,1090.9765,68,24.3934,{"date":450,"open":197,"high":451,"low":197,"close":298,"change":284,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",24.2604,0.41,3917,122,24.2708,{"date":457,"open":188,"high":188,"low":188,"close":188,"change":208,"percent_change":209,"volume":458,"transactions":333,"vwap":459},"2026-08-06",661.703818,24.162,{"date":461,"open":338,"high":215,"low":338,"close":197,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",0.185,0.77,44509,66,24.1798,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":386,"volume":473,"transactions":302,"vwap":474},"2026-08-04",24.075,23.95,24.015,0.005,81537,23.9882,{"date":476,"open":19,"high":19,"low":268,"close":268,"change":477,"percent_change":478,"volume":479,"transactions":404,"vwap":480},"2026-08-03",-0.19,-0.79,2508,24.0758,{"date":482,"open":483,"high":197,"low":470,"close":197,"change":251,"percent_change":120,"volume":484,"transactions":485,"vwap":486},"2026-07-31",23.99,9199,113,24.0952,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":115,"percent_change":241,"volume":492,"transactions":493,"vwap":494},"2026-07-30",23.94,23.89,23.93,1629,35,23.9083,{"date":496,"open":489,"high":497,"low":491,"close":489,"change":498,"percent_change":115,"volume":499,"transactions":500,"vwap":501},"2026-07-29",23.941938,-0.0023,2493,63,23.9368,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":224,"volume":507,"transactions":508,"vwap":509},"2026-07-28",23.9362,23.9423,0.0011,1067,11,23.9411,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":363,"vwap":516},"2026-07-27",23.9412,0.0312,0.13,371.998,23.9524,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":386,"percent_change":387,"volume":521,"transactions":333,"vwap":522},"2026-07-24",23.97,23.91,569.281602,23.9471,{"date":524,"open":525,"high":520,"low":525,"close":490,"change":526,"percent_change":439,"volume":527,"transactions":528,"vwap":529},"2026-07-23",23.88,-0.0515,1114,112,23.8946,{"date":531,"open":491,"high":519,"low":491,"close":532,"change":533,"percent_change":410,"volume":534,"transactions":535,"vwap":470},"2026-07-21",23.9415,0.0115,3896,117,{"date":537,"open":538,"high":519,"low":538,"close":491,"change":291,"percent_change":292,"volume":539,"transactions":193,"vwap":540},"2026-07-20",23.925,2560,23.9571,{"date":542,"open":543,"high":519,"low":543,"close":470,"change":410,"percent_change":411,"volume":544,"transactions":9,"vwap":470},"2026-07-17",23.921,4000,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":276,"percent_change":277,"volume":550,"transactions":9,"vwap":549},"2026-07-16",23.98,24.040001,23.9,11100,{"date":552,"open":553,"high":519,"low":554,"close":519,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":519},"2026-07-15",23.96,23.92,-0.14,-0.58,3900,{"date":559,"open":259,"high":188,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":561},"2026-07-14",24.055,24.11,0.03,0.12,7700,{"date":566,"open":294,"high":259,"low":294,"close":259,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":259},"2026-07-13",0.055,0.23,3700,{"date":571,"open":294,"high":572,"low":294,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-10",24.025,0.086,0.36,3500,{"date":577,"open":470,"high":470,"low":578,"close":579,"change":580,"percent_change":369,"volume":581,"transactions":9,"vwap":579},"2026-07-09",23.935,23.939,0.009,14200,{"date":583,"open":584,"high":585,"low":554,"close":491,"change":368,"percent_change":369,"volume":586,"transactions":9,"vwap":491},"2026-07-08",23.985,24.049999,7300,{"date":588,"open":470,"high":294,"low":554,"close":554,"change":589,"percent_change":291,"volume":590,"transactions":9,"vwap":554},"2026-07-07",-0.005,7900,{"date":592,"open":593,"high":593,"low":594,"close":538,"change":250,"percent_change":251,"volume":595,"transactions":9,"vwap":538},"2026-07-06",23.948,23.86,6300,{"date":597,"open":489,"high":489,"low":594,"close":594,"change":292,"percent_change":598,"volume":599,"transactions":9,"vwap":594},"2026-07-02",-0.33,1800,{"date":601,"open":602,"high":470,"low":602,"close":489,"change":260,"percent_change":603,"volume":557,"transactions":9,"vwap":489},"2026-07-01",23.85,0.63,{"date":605,"open":519,"high":584,"low":606,"close":607,"change":190,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-06-30",23.72,23.79,-0.75,26800,{"date":611,"open":553,"high":519,"low":553,"close":519,"change":283,"percent_change":284,"volume":177,"transactions":9,"vwap":519},"2026-06-29",{"date":613,"open":519,"high":519,"low":614,"close":615,"change":616,"percent_change":316,"volume":617,"transactions":9,"vwap":615},"2026-06-26",23.895,23.945,-0.025,2000,{"date":619,"open":470,"high":519,"low":470,"close":519,"change":110,"percent_change":125,"volume":620,"transactions":9,"vwap":519},"2026-06-25",1100,{"date":622,"open":593,"high":623,"low":520,"close":520,"change":368,"percent_change":369,"volume":620,"transactions":9,"vwap":520},"2026-06-24",23.949,{"date":625,"open":626,"high":626,"low":627,"close":549,"change":410,"percent_change":411,"volume":628,"transactions":9,"vwap":549},"2026-06-23",23.915,23.845,14500,{"date":630,"open":520,"high":470,"low":627,"close":602,"change":562,"percent_change":514,"volume":631,"transactions":9,"vwap":602},"2026-06-22",13000,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":555,"percent_change":556,"volume":637,"transactions":9,"vwap":636},"2026-06-18",24.042999,24.046,23.82,5100,{"date":639,"open":553,"high":553,"low":553,"close":553,"change":640,"percent_change":115,"volume":641,"transactions":9,"vwap":553},"2026-06-17",-0.002,600,{"date":643,"open":553,"high":644,"low":553,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-16",23.962,-0.038,-0.16,1300,{"date":649,"open":548,"high":548,"low":650,"close":294,"change":651,"percent_change":242,"volume":652,"transactions":9,"vwap":294},"2026-06-15",23.995,-0.041,2100,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":309,"volume":641,"transactions":9,"vwap":655},"2026-06-12",24.041,0.039,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":659},"2026-06-11",24.0020008,{"date":661,"open":489,"high":659,"low":489,"close":659,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":659},"2026-06-10",-0.03,-0.12,2900,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":667},"2026-06-09",24.032,{"date":669,"open":572,"high":670,"low":572,"close":667,"change":671,"percent_change":514,"volume":672,"transactions":9,"vwap":667},"2026-06-08",24.12,0.032,2200,{"date":674,"open":675,"high":561,"low":549,"close":294,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":294},"2026-06-05",24.059999,-0.124,-0.51,3800,{"date":680,"open":231,"high":231,"low":675,"close":681,"change":682,"percent_change":284,"volume":599,"transactions":9,"vwap":681},"2026-06-04",24.124,0.024,{"date":684,"open":670,"high":670,"low":269,"close":19,"change":110,"percent_change":125,"volume":647,"transactions":9,"vwap":19},"2026-06-03",{"date":686,"open":188,"high":188,"low":687,"close":548,"change":292,"percent_change":598,"volume":599,"transactions":9,"vwap":548},"2026-06-02",24.030001,{"date":689,"open":188,"high":188,"low":670,"close":670,"change":309,"percent_change":690,"volume":691,"transactions":9,"vwap":670},"2026-06-01",0.67,1500,{"date":693,"open":215,"high":298,"low":553,"close":553,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":553},"2026-05-29",-0.245,-1.01,9600,{"date":698,"open":338,"high":699,"low":338,"close":699,"change":369,"percent_change":700,"volume":691,"transactions":9,"vwap":699},"2026-05-28",24.205,0.17,{"date":702,"open":703,"high":231,"low":248,"close":248,"change":704,"percent_change":316,"volume":647,"transactions":9,"vwap":248},"2026-05-27",24.182,-0.024,{"date":706,"open":188,"high":197,"low":707,"close":708,"change":656,"percent_change":309,"volume":557,"transactions":9,"vwap":708},"2026-05-26",24.139,24.189,{"date":710,"open":239,"high":239,"low":188,"close":188,"change":640,"percent_change":115,"volume":177,"transactions":9,"vwap":188},"2026-05-22",{"date":712,"open":713,"high":231,"low":713,"close":714,"change":645,"percent_change":646,"volume":715,"transactions":9,"vwap":714},"2026-05-21",24.145,24.152,1700,{"date":717,"open":344,"high":231,"low":718,"close":231,"change":719,"percent_change":720,"volume":672,"transactions":9,"vwap":231},"2026-05-20",24.132,0.09,0.37,{"date":722,"open":670,"high":670,"low":585,"close":19,"change":723,"percent_change":345,"volume":724,"transactions":9,"vwap":19},"2026-05-19",-0.032,2400,{"date":726,"open":239,"high":239,"low":718,"close":718,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":718},"2026-05-18",-0.048,-0.2,500,{"date":731,"open":19,"high":239,"low":19,"close":239,"change":115,"percent_change":241,"volume":732,"transactions":9,"vwap":239},"2026-05-15",400,{"date":734,"open":19,"high":231,"low":400,"close":231,"change":719,"percent_change":720,"volume":620,"transactions":9,"vwap":231},"2026-05-14",{"date":736,"open":338,"high":239,"low":400,"close":19,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":19},"2026-05-13",-0.15,-0.62,16300,{"date":741,"open":399,"high":298,"low":399,"close":298,"change":719,"percent_change":720,"volume":637,"transactions":9,"vwap":298},"2026-05-12",{"date":743,"open":207,"high":207,"low":338,"close":338,"change":345,"percent_change":744,"volume":745,"transactions":9,"vwap":338},"2026-05-11",-0.54,4300,{"date":747,"open":197,"high":214,"low":197,"close":214,"change":700,"percent_change":748,"volume":647,"transactions":9,"vwap":214},"2026-05-08",0.7,{"date":750,"open":399,"high":298,"low":670,"close":670,"change":368,"percent_change":369,"volume":586,"transactions":9,"vwap":670},"2026-05-07",{"date":752,"open":561,"high":561,"low":561,"close":561,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":561},"2026-05-06",{"date":754,"open":400,"high":298,"low":400,"close":561,"change":562,"percent_change":563,"volume":755,"transactions":9,"vwap":561},"2026-05-05",8000,{"date":757,"open":585,"high":197,"low":585,"close":259,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":259},"2026-05-04",-0.09,-0.37,2700,{"date":762,"open":239,"high":239,"low":207,"close":207,"change":110,"percent_change":125,"volume":652,"transactions":9,"vwap":207},"2026-05-01",{"date":764,"open":585,"high":239,"low":585,"close":561,"change":765,"percent_change":276,"volume":766,"transactions":9,"vwap":561},"2026-04-30",-0.017,4200,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":769},"2026-04-29",24.127,{"date":771,"open":772,"high":769,"low":772,"close":769,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":769},"2026-04-28",24.126,0.017,0.07,800,{"date":777,"open":561,"high":561,"low":561,"close":561,"change":115,"percent_change":241,"volume":778,"transactions":9,"vwap":561},"2026-04-27",300,{"date":780,"open":344,"high":344,"low":670,"close":670,"change":662,"percent_change":663,"volume":781,"transactions":9,"vwap":670},"2026-04-24",4500,{"date":783,"open":483,"high":784,"low":483,"close":188,"change":387,"percent_change":785,"volume":786,"transactions":9,"vwap":188},"2026-04-23",24.185,0.33,12200,{"date":788,"open":400,"high":400,"low":400,"close":400,"change":224,"percent_change":224,"volume":789,"transactions":9,"vwap":400},"2026-04-22",200,{"date":791,"open":489,"high":259,"low":525,"close":400,"change":514,"percent_change":792,"volume":793,"transactions":9,"vwap":400},"2026-04-21",0.54,11200,{"date":795,"open":553,"high":553,"low":520,"close":489,"change":662,"percent_change":345,"volume":796,"transactions":9,"vwap":489},"2026-04-20",1600,{"date":798,"open":519,"high":519,"low":519,"close":519,"change":224,"percent_change":224,"volume":177,"transactions":9,"vwap":519},"2026-04-17",{"date":800,"open":268,"high":268,"low":519,"close":519,"change":250,"percent_change":251,"volume":801,"transactions":9,"vwap":519},"2026-04-16",1400,{"date":803,"open":268,"high":268,"low":636,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-04-15",23.905,-0.265,-1.1,5900,{"date":809,"open":687,"high":239,"low":810,"close":207,"change":700,"percent_change":811,"volume":812,"transactions":9,"vwap":207},"2026-04-14",24.014999,0.71,10200,{"date":814,"open":519,"high":687,"low":519,"close":294,"change":224,"percent_change":224,"volume":815,"transactions":9,"vwap":294},"2026-04-13",7500,{"date":817,"open":687,"high":687,"low":294,"close":294,"change":224,"percent_change":224,"volume":818,"transactions":9,"vwap":294},"2026-04-10",700,{"date":820,"open":687,"high":585,"low":294,"close":294,"change":821,"percent_change":758,"volume":822,"transactions":9,"vwap":294},"2026-04-09",-0.021,3300,{"date":824,"open":675,"high":675,"low":294,"close":825,"change":826,"percent_change":292,"volume":827,"transactions":9,"vwap":825},"2026-04-08",24.021,-0.019,3200,{"date":829,"open":519,"high":585,"low":519,"close":548,"change":110,"percent_change":125,"volume":830,"transactions":9,"vwap":548},"2026-04-07",7200,{"date":832,"open":547,"high":547,"low":547,"close":547,"change":833,"percent_change":834,"volume":775,"transactions":9,"vwap":547},"2026-04-06",-0.06,-0.25,{"date":836,"open":268,"high":548,"low":268,"close":548,"change":369,"percent_change":700,"volume":620,"transactions":9,"vwap":548},"2026-04-02",{"date":838,"open":636,"high":269,"low":636,"close":294,"change":125,"percent_change":839,"volume":840,"transactions":9,"vwap":294},"2026-04-01",1.05,8200,{"date":842,"open":585,"high":843,"low":844,"close":844,"change":694,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-03-31",24.061001,23.75,-1.02,45500,{"date":848,"open":849,"high":849,"low":650,"close":650,"change":850,"percent_change":477,"volume":818,"transactions":9,"vwap":650},"2026-03-30",24.00099945,-0.045,{"date":852,"open":635,"high":635,"low":548,"close":548,"change":719,"percent_change":150,"volume":818,"transactions":9,"vwap":548},"2026-03-27",{"date":854,"open":855,"high":855,"low":615,"close":470,"change":856,"percent_change":217,"volume":691,"transactions":9,"vwap":470},"2026-03-26",24.031,-0.065,{"date":858,"open":810,"high":810,"low":810,"close":810,"change":859,"percent_change":130,"volume":641,"transactions":9,"vwap":810},"2026-03-25",0.095,{"date":861,"open":554,"high":554,"low":554,"close":554,"change":224,"percent_change":224,"volume":778,"transactions":9,"vwap":554},"2026-03-24",{"date":863,"open":594,"high":491,"low":594,"close":554,"change":386,"percent_change":387,"volume":864,"transactions":9,"vwap":554},"2026-03-23",4600,{"date":866,"open":520,"high":520,"low":549,"close":549,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":549},"2026-03-20",-0.125,-0.52,2500,{"date":871,"open":687,"high":19,"low":572,"close":572,"change":856,"percent_change":217,"volume":599,"transactions":9,"vwap":572},"2026-03-19",{"date":873,"open":874,"high":19,"low":874,"close":875,"change":876,"percent_change":877,"volume":715,"transactions":9,"vwap":875},"2026-03-18",24.089001,24.09,0.14,0.58,{"date":879,"open":675,"high":675,"low":470,"close":470,"change":562,"percent_change":514,"volume":641,"transactions":9,"vwap":470},"2026-03-17",{"date":881,"open":338,"high":197,"low":554,"close":554,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":554},"2026-03-16",-0.24,-0.99,7400,{"date":886,"open":561,"high":338,"low":875,"close":338,"change":774,"percent_change":887,"volume":781,"transactions":9,"vwap":338},"2026-03-13",0.29,{"date":889,"open":875,"high":875,"low":875,"close":875,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":875},"2026-03-12",{"date":891,"open":267,"high":188,"low":548,"close":875,"change":115,"percent_change":241,"volume":892,"transactions":9,"vwap":875},"2026-03-11",4400,{"date":894,"open":547,"high":19,"low":547,"close":19,"change":895,"percent_change":41,"volume":896,"transactions":9,"vwap":19},"2026-03-10",0.175,4100,{"date":898,"open":294,"high":294,"low":538,"close":538,"change":856,"percent_change":217,"volume":617,"transactions":9,"vwap":538},"2026-03-09",{"date":900,"open":294,"high":267,"low":483,"close":483,"change":291,"percent_change":292,"volume":901,"transactions":9,"vwap":483},"2026-03-06",3000,{"date":903,"open":188,"high":351,"low":294,"close":268,"change":758,"percent_change":759,"volume":904,"transactions":9,"vwap":268},"2026-03-05",5500,{"date":906,"open":188,"high":188,"low":19,"close":19,"change":224,"percent_change":224,"volume":907,"transactions":9,"vwap":19},"2026-03-04",900,{"date":909,"open":19,"high":423,"low":259,"close":19,"change":115,"percent_change":241,"volume":910,"transactions":9,"vwap":19},"2026-03-03",6500,{"date":912,"open":267,"high":344,"low":584,"close":561,"change":368,"percent_change":369,"volume":652,"transactions":9,"vwap":561},"2026-03-02",{"date":914,"open":294,"high":19,"low":294,"close":19,"change":915,"percent_change":737,"volume":916,"transactions":9,"vwap":19},"2026-02-27",-0.037,3400,{"date":918,"open":659,"high":344,"low":659,"close":919,"change":920,"percent_change":574,"volume":921,"transactions":9,"vwap":919},"2026-02-26",24.137,0.087,2600,{"date":923,"open":585,"high":585,"low":585,"close":585,"change":224,"percent_change":224,"volume":641,"transactions":9,"vwap":585},"2026-02-25",{"date":925,"open":875,"high":875,"low":585,"close":585,"change":616,"percent_change":316,"volume":647,"transactions":9,"vwap":585},"2026-02-24",{"date":927,"open":400,"high":928,"low":400,"close":928,"change":616,"percent_change":316,"volume":929,"transactions":9,"vwap":928},"2026-02-23",24.075001,2300,{"date":931,"open":259,"high":932,"low":933,"close":19,"change":417,"percent_change":110,"volume":896,"transactions":9,"vwap":19},"2026-02-20",24.105,24.077,{"date":935,"open":875,"high":19,"low":585,"close":936,"change":616,"percent_change":316,"volume":652,"transactions":9,"vwap":936},"2026-02-19",24.084999,{"date":938,"open":670,"high":344,"low":939,"close":561,"change":110,"percent_change":125,"volume":940,"transactions":9,"vwap":561},"2026-02-18",24.097,8100,{"date":942,"open":19,"high":267,"low":585,"close":585,"change":943,"percent_change":555,"volume":944,"transactions":9,"vwap":585},"2026-02-17",-0.033,28300,{"date":946,"open":19,"high":19,"low":933,"close":947,"change":948,"percent_change":562,"volume":869,"transactions":9,"vwap":947},"2026-02-13",24.083,0.008,{"date":950,"open":19,"high":19,"low":951,"close":928,"change":283,"percent_change":284,"volume":724,"transactions":9,"vwap":928},"2026-02-12",24.054001,{"date":953,"open":259,"high":259,"low":855,"close":585,"change":833,"percent_change":834,"volume":796,"transactions":9,"vwap":585},"2026-02-11",{"date":955,"open":294,"high":188,"low":956,"close":561,"change":110,"percent_change":125,"volume":957,"transactions":9,"vwap":561},"2026-02-10",23.899,9300,{"date":959,"open":294,"high":960,"low":294,"close":585,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":585},"2026-02-09",24.052999,0.045,0.19,7100,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":850,"percent_change":477,"volume":789,"transactions":9,"vwap":966},"2026-02-06",24.0049992,{"date":968,"open":969,"high":585,"low":970,"close":585,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":585},"2026-02-05",23.83,23.8,0.105,0.44,10500,{"date":975,"open":470,"high":294,"low":489,"close":615,"change":976,"percent_change":833,"volume":977,"transactions":9,"vwap":615},"2026-02-04",-0.015,4700,{"date":979,"open":519,"high":294,"low":491,"close":553,"change":241,"percent_change":242,"volume":980,"transactions":9,"vwap":553},"2026-02-03",8300,{"date":982,"open":644,"high":548,"low":644,"close":294,"change":472,"percent_change":386,"volume":983,"transactions":9,"vwap":294},"2026-02-02",6700,{"date":985,"open":470,"high":650,"low":470,"close":650,"change":961,"percent_change":962,"volume":729,"transactions":9,"vwap":650},"2026-01-30",{"date":987,"open":470,"high":687,"low":470,"close":470,"change":988,"percent_change":316,"volume":745,"transactions":9,"vwap":470},"2026-01-29",-0.023,{"date":990,"open":470,"high":659,"low":470,"close":991,"change":992,"percent_change":439,"volume":993,"transactions":9,"vwap":991},"2026-01-28",23.973,-0.052,3100,{"date":995,"open":996,"high":572,"low":996,"close":572,"change":997,"percent_change":998,"volume":641,"transactions":9,"vwap":572},"2026-01-27",24.024,0.075,0.31,{"date":1000,"open":855,"high":855,"low":470,"close":470,"change":562,"percent_change":514,"volume":1001,"transactions":9,"vwap":470},"2026-01-26",5400,{"date":1003,"open":553,"high":548,"low":520,"close":554,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":554},"2026-01-23",-0.095,-0.4,10700,{"date":1008,"open":585,"high":585,"low":1009,"close":810,"change":250,"percent_change":251,"volume":1010,"transactions":9,"vwap":810},"2026-01-22",23.933,11900,{"date":1012,"open":675,"high":675,"low":470,"close":470,"change":208,"percent_change":209,"volume":1013,"transactions":9,"vwap":470},"2026-01-21",12400,{"date":1015,"open":659,"high":259,"low":491,"close":294,"change":410,"percent_change":411,"volume":1016,"transactions":9,"vwap":294},"2026-01-20",9200,{"date":1018,"open":294,"high":1019,"low":470,"close":470,"change":850,"percent_change":477,"volume":557,"transactions":9,"vwap":470},"2026-01-16",24.0039997,{"date":1021,"open":188,"high":188,"low":549,"close":650,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":650},"2026-01-15",-0.185,-0.77,23300,{"date":1026,"open":1027,"high":298,"low":239,"close":239,"change":616,"percent_change":316,"volume":1028,"transactions":9,"vwap":239},"2026-01-14",24.207,9900,{"date":1030,"open":197,"high":399,"low":197,"close":699,"change":1031,"percent_change":876,"volume":929,"transactions":9,"vwap":699},"2026-01-13",0.035,{"date":1033,"open":259,"high":239,"low":259,"close":207,"change":719,"percent_change":720,"volume":1006,"transactions":9,"vwap":207},"2026-01-12",{"date":1035,"open":549,"high":259,"low":549,"close":259,"change":411,"percent_change":1036,"volume":1010,"transactions":9,"vwap":259},"2026-01-09",0.88,{"date":1038,"open":1039,"high":483,"low":1040,"close":1040,"change":1004,"percent_change":1005,"volume":796,"transactions":9,"vwap":1040},"2026-01-08",23.924,23.87,{"date":1042,"open":549,"high":294,"low":549,"close":1043,"change":417,"percent_change":110,"volume":691,"transactions":9,"vwap":1043},"2026-01-07",23.965,{"date":1045,"open":554,"high":1046,"low":554,"close":470,"change":1047,"percent_change":145,"volume":724,"transactions":9,"vwap":470},"2026-01-06",23.984,0.077,{"date":1049,"open":519,"high":675,"low":1050,"close":1050,"change":1051,"percent_change":346,"volume":1052,"transactions":9,"vwap":1050},"2026-01-05",23.873,-0.127,8400,{"date":1054,"open":594,"high":400,"low":594,"close":294,"change":876,"percent_change":1055,"volume":822,"transactions":9,"vwap":294},"2026-01-02",0.59,{"date":1057,"open":489,"high":585,"low":1058,"close":594,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":594},"2025-12-31",23.81,-0.23,-0.95,16200,{"date":1063,"open":269,"high":875,"low":584,"close":875,"change":774,"percent_change":887,"volume":980,"transactions":9,"vwap":875},"2025-12-30",{"date":1065,"open":1066,"high":400,"low":549,"close":269,"change":563,"percent_change":1067,"volume":1068,"transactions":9,"vwap":269},"2025-12-29",24.051001,0.5,5700,{"date":1070,"open":585,"high":875,"low":549,"close":549,"change":737,"percent_change":738,"volume":796,"transactions":9,"vwap":549},"2025-12-26",{"date":1072,"open":585,"high":585,"low":585,"close":585,"change":368,"percent_change":369,"volume":789,"transactions":9,"vwap":585},"2025-12-24",{"date":1074,"open":585,"high":585,"low":1075,"close":548,"change":1076,"percent_change":284,"volume":1077,"transactions":9,"vwap":548},"2025-12-23",23.84,0.023,2800,{"date":1079,"open":585,"high":585,"low":294,"close":1080,"change":1081,"percent_change":140,"volume":672,"transactions":9,"vwap":1080},"2025-12-22",24.017,0.157,{"date":1083,"open":687,"high":585,"low":594,"close":594,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":594},"2025-12-19",-0.106,-0.44,3600,{"date":1088,"open":294,"high":294,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":672,"transactions":9,"vwap":1089},"2025-12-18",23.966,0.058,0.24,{"date":1093,"open":525,"high":520,"low":525,"close":1094,"change":1095,"percent_change":785,"volume":1077,"transactions":9,"vwap":1094},"2025-12-17",23.908,0.078,{"date":1097,"open":687,"high":687,"low":969,"close":969,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":969},"2025-12-16",-0.135,-0.56,4900,{"date":1102,"open":1103,"high":1043,"low":549,"close":1043,"change":562,"percent_change":514,"volume":1104,"transactions":9,"vwap":1043},"2025-12-15",23.936,1900,{"date":1106,"open":593,"high":1107,"low":578,"close":578,"change":472,"percent_change":386,"volume":617,"transactions":9,"vwap":578},"2025-12-12",23.972,{"date":1109,"open":538,"high":491,"low":1110,"close":491,"change":1111,"percent_change":834,"volume":617,"transactions":9,"vwap":491},"2025-12-11",23.862,-0.061,{"date":1113,"open":470,"high":1114,"low":549,"close":1115,"change":232,"percent_change":150,"volume":1116,"transactions":9,"vwap":1115},"2025-12-10",23.998,23.991,10000,{"date":1118,"open":1119,"high":483,"low":1058,"close":549,"change":719,"percent_change":150,"volume":564,"transactions":9,"vwap":549},"2025-12-09",23.923,{"date":1121,"open":1058,"high":1058,"low":1058,"close":1058,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":1058},"2025-12-08",{"date":1123,"open":602,"high":602,"low":1058,"close":1058,"change":662,"percent_change":345,"volume":672,"transactions":9,"vwap":1058},"2025-12-05",{"date":1125,"open":1126,"high":602,"low":1127,"close":1075,"change":1128,"percent_change":387,"volume":1129,"transactions":9,"vwap":1075},"2025-12-04",23.836,23.806,0.018,6600,{"date":1131,"open":1132,"high":1075,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1104,"transactions":9,"vwap":1133},"2025-12-03",23.814,23.822,0.047,0.2,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":208,"percent_change":209,"volume":672,"transactions":9,"vwap":1141},"2025-12-02",23.773,23.78,23.745,23.775,{"date":1143,"open":615,"high":615,"low":1144,"close":1145,"change":424,"percent_change":425,"volume":678,"transactions":9,"vwap":1145},"2025-12-01",23.68,23.825,{"date":1147,"open":549,"high":549,"low":549,"close":549,"change":224,"percent_change":224,"volume":729,"transactions":9,"vwap":549},"2025-11-28",{"date":1149,"open":549,"high":549,"low":549,"close":549,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":549},"2025-11-26",{"date":1151,"open":1152,"high":549,"low":1152,"close":549,"change":719,"percent_change":150,"volume":641,"transactions":9,"vwap":549},"2025-11-25",23.865,{"date":1154,"open":1058,"high":1058,"low":1058,"close":1058,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":1058},"2025-11-24",{"date":1156,"open":1058,"high":1058,"low":1058,"close":1058,"change":1157,"percent_change":209,"volume":732,"transactions":9,"vwap":1058},"2025-11-21",-0.051,{"date":1159,"open":1145,"high":490,"low":1160,"close":1161,"change":1162,"percent_change":728,"volume":896,"transactions":9,"vwap":1161},"2025-11-20",23.76,23.861,-0.049,{"date":1164,"open":520,"high":520,"low":520,"close":520,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":520},"2025-11-19",{"date":1166,"open":520,"high":520,"low":520,"close":520,"change":555,"percent_change":556,"volume":789,"transactions":9,"vwap":520},"2025-11-18",{"date":1168,"open":259,"high":875,"low":585,"close":585,"change":1169,"percent_change":562,"volume":652,"transactions":9,"vwap":585},"2025-11-17",0.007,{"date":1171,"open":634,"high":634,"low":634,"close":634,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":634},"2025-11-14",{"date":1173,"open":687,"high":675,"low":687,"close":634,"change":1174,"percent_change":728,"volume":745,"transactions":9,"vwap":634},"2025-11-13",-0.047,{"date":1176,"open":875,"high":875,"low":875,"close":875,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":875},"2025-11-12",{"date":1178,"open":547,"high":875,"low":602,"close":875,"change":260,"percent_change":603,"volume":1077,"transactions":9,"vwap":875},"2025-11-11",{"date":1180,"open":489,"high":489,"low":489,"close":489,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":489},"2025-11-10",{"date":1182,"open":525,"high":875,"low":1160,"close":489,"change":562,"percent_change":514,"volume":781,"transactions":9,"vwap":489},"2025-11-07",{"date":1184,"open":520,"high":520,"low":520,"close":520,"change":345,"percent_change":744,"volume":732,"transactions":9,"vwap":520},"2025-11-06",{"date":1186,"open":1187,"high":1188,"low":1187,"close":548,"change":309,"percent_change":690,"volume":1100,"transactions":9,"vwap":548},"2025-11-05",23.943,24.065001,{"date":1190,"open":1103,"high":294,"low":525,"close":525,"change":663,"percent_change":1191,"volume":921,"transactions":9,"vwap":525},"2025-11-04",-0.5,{"date":1193,"open":1194,"high":1195,"low":1196,"close":294,"change":241,"percent_change":242,"volume":569,"transactions":9,"vwap":294},"2025-11-03",24.062,24.072001,23.876,{"date":1198,"open":294,"high":548,"low":1199,"close":548,"change":369,"percent_change":700,"volume":921,"transactions":9,"vwap":548},"2025-10-31",23.926,{"date":1201,"open":627,"high":294,"low":627,"close":294,"change":284,"percent_change":1202,"volume":1203,"transactions":9,"vwap":294},"2025-10-30",0.42,6100,{"date":1205,"open":554,"high":294,"low":602,"close":549,"change":241,"percent_change":242,"volume":1206,"transactions":9,"vwap":549},"2025-10-29",5300,{"date":1208,"open":483,"high":483,"low":489,"close":489,"change":992,"percent_change":439,"volume":1209,"transactions":9,"vwap":489},"2025-10-28",1200,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":929,"transactions":9,"vwap":1213},"2025-10-27",23.74,23.992,0.142,0.6,{"date":1217,"open":607,"high":602,"low":607,"close":602,"change":567,"percent_change":568,"volume":1209,"transactions":9,"vwap":602},"2025-10-24",{"date":1219,"open":1220,"high":970,"low":1220,"close":1221,"change":417,"percent_change":110,"volume":892,"transactions":9,"vwap":1221},"2025-10-23",23.656,23.795,{"date":1223,"open":1224,"high":1139,"low":1225,"close":1139,"change":1226,"percent_change":1227,"volume":715,"transactions":9,"vwap":1139},"2025-10-22",23.65,23.64,0.071,0.3,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":125,"volume":652,"transactions":9,"vwap":1231},"2025-10-21",23.62,23.709,23.605,0.059,{"date":1235,"open":1212,"high":1212,"low":29,"close":1224,"change":208,"percent_change":209,"volume":1086,"transactions":9,"vwap":1224},"2025-10-20",{"date":1237,"open":1238,"high":1139,"low":1238,"close":1239,"change":276,"percent_change":277,"volume":641,"transactions":9,"vwap":1239},"2025-10-17",23.635,23.7,{"date":1241,"open":1058,"high":1058,"low":1242,"close":1242,"change":387,"percent_change":1243,"volume":778,"transactions":9,"vwap":1242},"2025-10-16",23.77,0.34,{"date":1245,"open":1225,"high":1246,"low":1225,"close":1246,"change":1247,"percent_change":1248,"volume":729,"transactions":9,"vwap":1246},"2025-10-15",23.69,-0.152,-0.64,{"date":1250,"open":606,"high":1251,"low":606,"close":1251,"change":1252,"percent_change":1253,"volume":766,"transactions":9,"vwap":1251},"2025-10-14",23.842,0.121,0.51,{"date":1255,"open":1160,"high":1160,"low":1256,"close":1256,"change":1257,"percent_change":277,"volume":641,"transactions":9,"vwap":1256},"2025-10-13",23.721,-0.069,{"date":1259,"open":607,"high":607,"low":607,"close":607,"change":241,"percent_change":242,"volume":729,"transactions":9,"vwap":607},"2025-10-10",{"date":1261,"open":970,"high":969,"low":970,"close":969,"change":284,"percent_change":1202,"volume":715,"transactions":9,"vwap":969},"2025-10-09",{"date":1263,"open":1139,"high":1264,"low":1265,"close":1266,"change":23,"percent_change":270,"volume":672,"transactions":9,"vwap":1266},"2025-10-08",23.813,23.71,23.73,{"date":1268,"open":602,"high":602,"low":1075,"close":1075,"change":562,"percent_change":514,"volume":1209,"transactions":9,"vwap":1075},"2025-10-07",{"date":1270,"open":1242,"high":525,"low":1160,"close":1058,"change":292,"percent_change":598,"volume":1271,"transactions":9,"vwap":1058},"2025-10-06",8800,{"date":1273,"open":490,"high":490,"low":490,"close":490,"change":224,"percent_change":224,"volume":1274,"transactions":9,"vwap":490},"2025-10-03",10,{"date":1276,"open":1058,"high":490,"low":970,"close":490,"change":1277,"percent_change":330,"volume":916,"transactions":9,"vwap":490},"2025-10-02",0.026,{"date":1279,"open":1058,"high":490,"low":1139,"close":1280,"change":1281,"percent_change":1282,"volume":963,"transactions":9,"vwap":1280},"2025-10-01",23.864,0.164,0.69,{"date":1284,"open":1132,"high":489,"low":1285,"close":1239,"change":190,"percent_change":608,"volume":1286,"transactions":9,"vwap":1239},"2025-09-30",23.66,22100,{"date":1288,"open":636,"high":543,"low":844,"close":525,"change":1289,"percent_change":1059,"volume":929,"transactions":9,"vwap":525},"2025-09-29",-0.054,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":1292},"2025-09-26",23.934,{"date":1294,"open":1295,"high":1295,"low":970,"close":1292,"change":1296,"percent_change":345,"volume":557,"transactions":9,"vwap":1292},"2025-09-25",24.028999,-0.031,{"date":1298,"open":470,"high":1043,"low":520,"close":1043,"change":224,"percent_change":224,"volume":691,"transactions":9,"vwap":1043},"2025-09-24",{"date":1300,"open":294,"high":294,"low":1043,"close":1043,"change":616,"percent_change":316,"volume":993,"transactions":9,"vwap":1043},"2025-09-23",{"date":1302,"open":294,"high":294,"low":1303,"close":483,"change":1304,"percent_change":563,"volume":678,"transactions":9,"vwap":483},"2025-09-22",23.833,0.028,{"date":1306,"open":547,"high":547,"low":602,"close":644,"change":1307,"percent_change":662,"volume":921,"transactions":9,"vwap":644},"2025-09-19",-0.008,{"date":1309,"open":549,"high":547,"low":594,"close":519,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":519},"2025-09-18",0.103,0.43,11700,{"date":1314,"open":549,"high":547,"low":1315,"close":1316,"change":662,"percent_change":345,"volume":1317,"transactions":9,"vwap":1316},"2025-09-17",23.841,23.867,6200,{"date":1319,"open":1058,"high":549,"low":1320,"close":1321,"change":1322,"percent_change":1243,"volume":921,"transactions":9,"vwap":1321},"2025-09-16",23.732,23.897,0.081,{"date":1324,"open":1325,"high":1326,"low":844,"close":1326,"change":1327,"percent_change":1328,"volume":901,"transactions":9,"vwap":1326},"2025-09-15",23.804,23.816,-0.083,-0.35,{"date":1330,"open":1127,"high":956,"low":1127,"close":956,"change":1331,"percent_change":563,"volume":732,"transactions":9,"vwap":956},"2025-09-12",0.029,{"date":1333,"open":525,"high":549,"low":1212,"close":1040,"change":115,"percent_change":241,"volume":864,"transactions":9,"vwap":1040},"2025-09-11",{"date":1335,"open":1161,"high":525,"low":1161,"close":525,"change":110,"percent_change":125,"volume":691,"transactions":9,"vwap":525},"2025-09-10",{"date":1337,"open":844,"high":549,"low":1212,"close":636,"change":424,"percent_change":425,"volume":1338,"transactions":9,"vwap":636},"2025-09-09",27700,{"date":1340,"open":1341,"high":549,"low":1341,"close":614,"change":616,"percent_change":316,"volume":724,"transactions":9,"vwap":614},"2025-09-08",23.808,{"date":1343,"open":1075,"high":470,"low":1075,"close":554,"change":1344,"percent_change":331,"volume":869,"transactions":9,"vwap":554},"2025-09-05",0.109,{"date":1346,"open":1347,"high":1075,"low":1347,"close":1348,"change":1226,"percent_change":1227,"volume":766,"transactions":9,"vwap":1348},"2025-09-04",23.675,23.811,{"date":1350,"open":1266,"high":1212,"low":1266,"close":1212,"change":224,"percent_change":224,"volume":907,"transactions":9,"vwap":1212},"2025-09-03",{"date":1352,"open":1353,"high":1160,"low":1353,"close":1212,"change":241,"percent_change":242,"volume":869,"transactions":9,"vwap":1212},"2025-09-02",23.56,{"date":1355,"open":970,"high":636,"low":1224,"close":1139,"change":589,"percent_change":291,"volume":1317,"transactions":9,"vwap":1139},"2025-08-29",{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":1358},"2025-08-28",23.785,{"date":1360,"open":636,"high":636,"low":1160,"close":1358,"change":1361,"percent_change":737,"volume":869,"transactions":9,"vwap":1358},"2025-08-27",-0.035,{"date":1363,"open":636,"high":636,"low":636,"close":636,"change":410,"percent_change":411,"volume":672,"transactions":9,"vwap":636},"2025-08-26",{"date":1365,"open":607,"high":636,"low":1366,"close":1242,"change":774,"percent_change":1227,"volume":827,"transactions":9,"vwap":1242},"2025-08-25",23.747,{"date":1368,"open":1266,"high":636,"low":1369,"close":1239,"change":115,"percent_change":241,"volume":921,"transactions":9,"vwap":1239},"2025-08-22",23.52,{"date":1371,"open":1372,"high":606,"low":1372,"close":1265,"change":241,"percent_change":242,"volume":647,"transactions":9,"vwap":1265},"2025-08-21",23.595,{"date":1374,"open":1375,"high":970,"low":1375,"close":844,"change":962,"percent_change":1376,"volume":1377,"transactions":9,"vwap":844},"2025-08-20",23.51,0.81,6900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1353,"change":1383,"percent_change":1091,"volume":993,"transactions":9,"vwap":1353},"2025-08-19",23.57,23.61,23.53,0.056,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1257,"percent_change":277,"volume":729,"transactions":9,"vwap":1389},"2025-08-18",23.58,23.59,23.5,23.504,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":796,"transactions":9,"vwap":1394},"2025-08-15",23.614,23.47,23.573,-0.067,-0.28,{"date":1398,"open":1225,"high":1225,"low":1225,"close":1225,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":1225},"2025-08-14",{"date":1400,"open":1387,"high":1225,"low":1387,"close":1225,"change":386,"percent_change":387,"volume":1271,"transactions":9,"vwap":1225},"2025-08-13",{"date":1402,"open":1403,"high":1230,"low":1403,"close":1230,"change":369,"percent_change":700,"volume":812,"transactions":9,"vwap":1230},"2025-08-12",23.45,{"date":1405,"open":1406,"high":1387,"low":1388,"close":1386,"change":1407,"percent_change":700,"volume":827,"transactions":9,"vwap":1386},"2025-08-11",23.565,0.041,{"date":1409,"open":1410,"high":1386,"low":1410,"close":1411,"change":1412,"percent_change":514,"volume":921,"transactions":9,"vwap":1411},"2025-08-08",23.459,23.539,0.031,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1090,"percent_change":125,"volume":778,"transactions":9,"vwap":1416},"2025-08-07",23.505,23.508,{"date":1418,"open":1388,"high":1388,"low":1403,"close":1403,"change":224,"percent_change":224,"volume":929,"transactions":9,"vwap":1403},"2025-08-06",{"date":1420,"open":1421,"high":1403,"low":1421,"close":1403,"change":386,"percent_change":719,"volume":993,"transactions":9,"vwap":1403},"2025-08-05",23.409,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":410,"volume":775,"transactions":9,"vwap":1425},"2025-08-04",23.44,23.43,0.012,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":360,"percent_change":331,"volume":901,"transactions":9,"vwap":1431},"2025-08-01",23.33,23.425,23.418,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":291,"volume":884,"transactions":9,"vwap":1436},"2025-07-31",23.49,23.3,23.31,-0.004,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":759,"volume":620,"transactions":9,"vwap":1440},"2025-07-30",23.314,-0.086,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":224,"percent_change":224,"volume":921,"transactions":9,"vwap":1445},"2025-07-29",23.35,23.4,23.345,{"date":1448,"open":1445,"high":1425,"low":1445,"close":1445,"change":330,"percent_change":1449,"volume":907,"transactions":9,"vwap":1445},"2025-07-28",0.47,{"date":1451,"open":1434,"high":1375,"low":1452,"close":1452,"change":1453,"percent_change":556,"volume":724,"transactions":9,"vwap":1452},"2025-07-25",23.29,-0.136,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":1456},"2025-07-24",23.426,{"date":1458,"open":1456,"high":1456,"low":1456,"close":1456,"change":1459,"percent_change":833,"volume":641,"transactions":9,"vwap":1456},"2025-07-23",-0.013,{"date":1461,"open":1403,"high":1403,"low":1444,"close":1462,"change":1463,"percent_change":260,"volume":586,"transactions":9,"vwap":1462},"2025-07-22",23.439,0.034,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":462,"percent_change":1469,"volume":1016,"transactions":9,"vwap":1468},"2025-07-21",23.25,23.46,23.405,0.8,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":386,"percent_change":719,"volume":652,"transactions":9,"vwap":1474},"2025-07-18",23.27,23.21,23.22,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":662,"percent_change":345,"volume":916,"transactions":9,"vwap":1479},"2025-07-17",23.176,23.26,23.2,{"date":1481,"open":1482,"high":1435,"low":1483,"close":1483,"change":241,"percent_change":242,"volume":827,"transactions":9,"vwap":1483},"2025-07-16",23.233,23.23,{"date":1485,"open":1486,"high":1429,"low":1479,"close":1472,"change":1059,"percent_change":1487,"volume":1001,"transactions":9,"vwap":1472},"2025-07-15",23.224,-0.98,{"date":1489,"open":1490,"high":1388,"low":1444,"close":1388,"change":774,"percent_change":1227,"volume":760,"transactions":9,"vwap":1388},"2025-07-14",23.37,{"date":1492,"open":1425,"high":1425,"low":1493,"close":1425,"change":260,"percent_change":1494,"volume":929,"transactions":9,"vwap":1425},"2025-07-11",23.39,0.64,{"date":1496,"open":1497,"high":1425,"low":1498,"close":1498,"change":291,"percent_change":758,"volume":664,"transactions":9,"vwap":1498},"2025-07-10",23.415,23.28,{"date":1500,"open":1501,"high":1502,"low":1435,"close":1435,"change":292,"percent_change":1503,"volume":599,"transactions":9,"vwap":1435},"2025-07-09",23.373,23.378,-0.34,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1091,"percent_change":1508,"volume":732,"transactions":9,"vwap":1507},"2025-07-08",23.236,23.38,1.04,{"date":1510,"open":1388,"high":1388,"low":1511,"close":1512,"change":882,"percent_change":1513,"volume":637,"transactions":9,"vwap":1512},"2025-07-07",23.12,23.14,-1.03,{"date":1515,"open":1498,"high":1445,"low":1478,"close":1507,"change":562,"percent_change":514,"volume":896,"transactions":9,"vwap":1507},"2025-07-03",{"date":1517,"open":1518,"high":1444,"low":1479,"close":1444,"change":1519,"percent_change":135,"volume":1520,"transactions":9,"vwap":1444},"2025-07-02",23.202,0.18,6800,{"date":1522,"open":1511,"high":1523,"low":1524,"close":1525,"change":125,"percent_change":1526,"volume":830,"transactions":9,"vwap":1525},"2025-07-01",23.19,23.1,23.17,1.09,{"date":1528,"open":1529,"high":1502,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-06-30",23.375,22.92,-0.48,-2.05,57100,{"date":1535,"open":1445,"high":1445,"low":1445,"close":1445,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":1445},"2025-06-27",{"date":1537,"open":1538,"high":1388,"low":1445,"close":1445,"change":115,"percent_change":241,"volume":569,"transactions":9,"vwap":1445},"2025-06-26",23.42,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":309,"percent_change":1282,"volume":921,"transactions":9,"vwap":1542},"2025-06-25",23.32,23.41,{"date":1544,"open":1545,"high":1445,"low":1546,"close":1466,"change":589,"percent_change":291,"volume":869,"transactions":9,"vwap":1466},"2025-06-24",23.298,23.24,{"date":1548,"open":1498,"high":1429,"low":1549,"close":1549,"change":1031,"percent_change":260,"volume":617,"transactions":9,"vwap":1549},"2025-06-23",23.255,{"date":1551,"open":1436,"high":1444,"low":1474,"close":1474,"change":345,"percent_change":1099,"volume":760,"transactions":9,"vwap":1474},"2025-06-20",{"date":1553,"open":1483,"high":1444,"low":1554,"close":1444,"change":1555,"percent_change":1055,"volume":1520,"transactions":9,"vwap":1444},"2025-06-18",23.183,0.136,{"date":1557,"open":1558,"high":1466,"low":1559,"close":1560,"change":1561,"percent_change":110,"volume":993,"transactions":9,"vwap":1560},"2025-06-17",23.226,23.18,23.214,0.014,{"date":1563,"open":1523,"high":1479,"low":1564,"close":1479,"change":368,"percent_change":369,"volume":901,"transactions":9,"vwap":1479},"2025-06-16",23.118,{"date":1566,"open":1523,"high":1523,"low":1567,"close":1523,"change":773,"percent_change":774,"volume":617,"transactions":9,"vwap":1523},"2025-06-13",23.08,{"date":1569,"open":1559,"high":1559,"low":1570,"close":1571,"change":1572,"percent_change":568,"volume":575,"transactions":9,"vwap":1571},"2025-06-12",23.07,23.173,0.053,{"date":1574,"open":1559,"high":1523,"low":1575,"close":1511,"change":662,"percent_change":345,"volume":1576,"transactions":9,"vwap":1511},"2025-06-11",23.045,4800,{"date":1578,"open":354,"high":1523,"low":354,"close":1579,"change":410,"percent_change":200,"volume":796,"transactions":9,"vwap":1579},"2025-06-10",23.15,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1524,"change":115,"percent_change":241,"volume":1077,"transactions":9,"vwap":1524},"2025-06-09",23.055,23.11,{"date":1585,"open":354,"high":1583,"low":1586,"close":1583,"change":330,"percent_change":1587,"volume":977,"transactions":9,"vwap":1583},"2025-06-06",22.988,0.48,{"date":1589,"open":1590,"high":1591,"low":1590,"close":354,"change":562,"percent_change":514,"volume":1592,"transactions":9,"vwap":354},"2025-06-05",22.905,23.059999,10800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1233,"percent_change":1599,"volume":1206,"transactions":9,"vwap":1598},"2025-06-04",22.914,22.99,22.871,22.97,0.26,{"date":1601,"open":1598,"high":1596,"low":1602,"close":1603,"change":1604,"percent_change":345,"volume":1605,"transactions":9,"vwap":1603},"2025-06-03",22.9,22.911,-0.029,7600,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1519,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-06-02",22.82,22.941,22.94,0.79,6400,{"date":1614,"open":1525,"high":1525,"low":1615,"close":1616,"change":317,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-05-30",22.72,22.76,-1.77,43100,{"date":1620,"open":1525,"high":1525,"low":1525,"close":1525,"change":23,"percent_change":300,"volume":729,"transactions":9,"vwap":1525},"2025-05-29",{"date":1622,"open":1478,"high":1498,"low":1623,"close":1498,"change":514,"percent_change":1624,"volume":715,"transactions":9,"vwap":1498},"2025-05-28",23.162,0.56,{"date":1626,"open":1627,"high":1579,"low":1627,"close":1579,"change":110,"percent_change":1599,"volume":822,"transactions":9,"vwap":1579},"2025-05-27",23.13,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":369,"percent_change":700,"volume":652,"transactions":9,"vwap":1631},"2025-05-23",22.96,23.09,22.95,{"date":1634,"open":1635,"high":1636,"low":354,"close":1636,"change":291,"percent_change":758,"volume":1100,"transactions":9,"vwap":1636},"2025-05-22",23.032,23.049999,{"date":1638,"open":1570,"high":1583,"low":1570,"close":1570,"change":115,"percent_change":241,"volume":760,"transactions":9,"vwap":1570},"2025-05-21",{"date":1640,"open":1631,"high":1641,"low":1567,"close":1567,"change":291,"percent_change":758,"volume":869,"transactions":9,"vwap":1567},"2025-05-20",23.175,{"date":1643,"open":1610,"high":1524,"low":1610,"close":1524,"change":309,"percent_change":748,"volume":1129,"transactions":9,"vwap":1524},"2025-05-19",{"date":1645,"open":1610,"high":1610,"low":1646,"close":1610,"change":224,"percent_change":224,"volume":637,"transactions":9,"vwap":1610},"2025-05-16",22.878,{"date":1648,"open":1610,"high":1610,"low":1610,"close":1610,"change":386,"percent_change":719,"volume":775,"transactions":9,"vwap":1610},"2025-05-15",{"date":1650,"open":1651,"high":1530,"low":1651,"close":1530,"change":208,"percent_change":439,"volume":778,"transactions":9,"vwap":1530},"2025-05-14",22.793,{"date":1653,"open":1632,"high":1598,"low":1632,"close":1598,"change":224,"percent_change":224,"volume":672,"transactions":9,"vwap":1598},"2025-05-13",{"date":1655,"open":1656,"high":1598,"low":1657,"close":1598,"change":774,"percent_change":998,"volume":907,"transactions":9,"vwap":1598},"2025-05-12",22.89,22.767,{"date":1659,"open":1660,"high":1602,"low":1661,"close":1602,"change":562,"percent_change":514,"volume":617,"transactions":9,"vwap":1602},"2025-05-09",22.858,22.81,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":386,"percent_change":719,"volume":715,"transactions":9,"vwap":1665},"2025-05-08",22.863,22.87,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":224,"percent_change":224,"volume":224,"transactions":9,"vwap":1668},"2025-05-07",22.85,{"date":1670,"open":1530,"high":1610,"low":1668,"close":1668,"change":833,"percent_change":1671,"volume":896,"transactions":9,"vwap":1668},"2025-05-06",-0.26,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":284,"percent_change":972,"volume":1086,"transactions":9,"vwap":1677},"2025-05-05",22.83,22.98,22.71,22.91,{"date":1679,"open":1680,"high":1661,"low":1681,"close":1661,"change":284,"percent_change":972,"volume":822,"transactions":9,"vwap":1661},"2025-05-02",22.8,22.711,{"date":1683,"open":1684,"high":1684,"low":1676,"close":1676,"change":208,"percent_change":439,"volume":617,"transactions":9,"vwap":1676},"2025-05-01",22.78,{"date":1686,"open":1687,"high":1616,"low":1688,"close":1616,"change":369,"percent_change":1519,"volume":575,"transactions":9,"vwap":1616},"2025-04-30",22.74,22.723,{"date":1690,"open":1691,"high":1615,"low":1691,"close":1615,"change":562,"percent_change":514,"volume":1104,"transactions":9,"vwap":1615},"2025-04-29",22.68,{"date":1693,"open":1691,"high":1694,"low":1695,"close":1696,"change":368,"percent_change":369,"volume":652,"transactions":9,"vwap":1696},"2025-04-28",22.7,22.6,22.69,{"date":1698,"open":1699,"high":1691,"low":1699,"close":1691,"change":562,"percent_change":514,"volume":775,"transactions":9,"vwap":1691},"2025-04-25",22.63,{"date":1701,"open":1696,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":251,"volume":1706,"transactions":9,"vwap":1704},"2025-04-24",22.75,22.58,22.65,0.062,11800,{"date":1708,"open":1703,"high":1709,"low":1703,"close":1710,"change":1711,"percent_change":125,"volume":652,"transactions":9,"vwap":1710},"2025-04-23",22.64,22.588,0.057,{"date":1713,"open":1714,"high":1703,"low":1715,"close":1716,"change":1717,"percent_change":361,"volume":564,"transactions":9,"vwap":1716},"2025-04-22",22.43,22.363,22.531,0.101,{"date":1719,"open":1720,"high":1714,"low":1721,"close":1714,"change":115,"percent_change":241,"volume":575,"transactions":9,"vwap":1714},"2025-04-21",22.359,22.301,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":719,"percent_change":130,"volume":1100,"transactions":9,"vwap":1725},"2025-04-17",22.34,22.44,{"date":1727,"open":1728,"high":1729,"low":179,"close":1730,"change":241,"percent_change":190,"volume":1731,"transactions":9,"vwap":1730},"2025-04-16",22.26,22.46,22.35,10600,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":242,"percent_change":608,"volume":1737,"transactions":9,"vwap":1736},"2025-04-15",22.4,22.25,22.39,16500,{"date":183,"open":1734,"high":1699,"low":1734,"close":1739,"change":309,"percent_change":811,"volume":896,"transactions":9,"vwap":1739},22.56]