[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LANDO":3,"stock-historical-LANDO":34,"homepage-market-summary":1908},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"LANDO","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Gladstone Land Corp is an externally-managed, agricultural REIT. It is mainly in the business of owning and leasing farmland. It manages operations in one reporting segment: Real Estate Rental Operations. It is focused on the ownership of farms and farm-related properties that are leased on a triple-net basis to tenants with a good operating history and deep farming resources. The farmland is predominantly concentrated in locations where farmers are able to grow either fresh produce or annual row crops (e.g., certain berries and vegetables), which are typically planted and harvested annually, or certain permanent crops (e.g., almonds, blueberries, pistachios, and wine grapes). To a much lesser extent, it also owns farms that grow certain commodity crops (e.g., corn and beans).","Mclean, VA",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},7.515,1.5,"Monthly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},19.96,19.9,20.07,19.7501,20.06,-0.1,-0.5,18560.1898,168,19.9594,22.0842,18.5,15766.484447434263,40.7,1501,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":43},365,1,1000,{"period_high":29,"period_low":30,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":19,"start_date":42,"end_date":5},14519,5299387.596306,-2.35,"2025-04-23",[44,45,55,65,76,86,97,102,113,120,129,135,143,152,162,172,183,193,204,215,225,235,246,255,264,274,285,294,304,315,326,334,345,355,364,375,384,394,404,413,420,428,437,445,456,466,474,485,493,501,508,517,526,533,541,548,556,562,570,577,583,590,597,604,610,616,624,630,638,643,648,652,658,664,671,676,681,686,692,699,701,706,711,715,721,725,729,733,737,742,746,751,756,762,766,772,777,780,785,789,794,800,804,809,813,817,822,827,831,836,842,849,856,860,864,870,875,877,880,883,887,894,897,900,905,910,916,921,925,932,938,942,946,950,957,962,967,972,976,983,987,992,995,999,1003,1008,1012,1015,1022,1028,1033,1038,1045,1049,1054,1058,1064,1068,1072,1075,1077,1081,1087,1090,1095,1099,1103,1109,1111,1115,1118,1123,1127,1132,1136,1142,1145,1149,1156,1163,1166,1169,1175,1180,1187,1194,1202,1208,1212,1220,1227,1233,1240,1245,1250,1256,1261,1266,1272,1275,1280,1285,1289,1292,1297,1301,1304,1308,1314,1317,1322,1328,1331,1336,1341,1347,1352,1357,1361,1365,1372,1377,1379,1384,1387,1391,1396,1401,1404,1407,1410,1412,1414,1417,1421,1425,1430,1435,1441,1443,1449,1451,1455,1458,1463,1465,1470,1477,1479,1483,1487,1491,1497,1505,1509,1512,1516,1521,1524,1530,1533,1539,1541,1546,1550,1557,1562,1567,1571,1574,1576,1579,1582,1584,1588,1592,1598,1602,1607,1611,1616,1620,1622,1626,1629,1631,1634,1637,1640,1645,1649,1652,1655,1659,1661,1663,1665,1669,1672,1677,1681,1687,1692,1698,1702,1707,1710,1712,1716,1718,1721,1725,1728,1733,1736,1739,1742,1747,1750,1752,1756,1760,1764,1767,1769,1772,1774,1777,1781,1784,1787,1790,1793,1796,1799,1802,1806,1808,1813,1817,1821,1826,1829,1834,1837,1841,1843,1846,1851,1856,1859,1861,1866,1869,1871,1875,1879,1883,1886,1889,1894,1896,1902,1904,1906],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":46,"open":47,"high":48,"low":49,"close":23,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-02",20.05,20.1299,19.8,0.1,0.5,11850.0351,123,20.0182,{"date":56,"open":57,"high":58,"low":59,"close":19,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-01",19.95,20.0479,19.82,0.21,1.06,19370.1412,143,19.9234,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-30",19.66,19.92,19.5661,19.75,0.08,0.41,22746.5466,277,19.7436,{"date":77,"open":78,"high":79,"low":80,"close":78,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-29",19.67,19.9199,19.5,-0.16,-0.81,14617.5266,175,19.692,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-28",19.7,19.86,19.61,19.83,0.03,0.15,27488.6271,184,19.7473,{"date":98,"open":90,"high":49,"low":90,"close":49,"change":71,"percent_change":72,"volume":99,"transactions":100,"vwap":101},"2026-09-25",13657.9096,129,19.8586,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-24",19.78,19.89,19.6601,19.72,-0.17,-0.85,22109.9756,169,19.7731,{"date":114,"open":70,"high":57,"low":70,"close":105,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",-0.05,-0.25,18432.9626,203,19.8536,{"date":121,"open":122,"high":123,"low":49,"close":124,"change":71,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",19.98,19.9912,19.94,0.4,20927.4966,137,19.9036,{"date":130,"open":78,"high":131,"low":78,"close":89,"change":71,"percent_change":125,"volume":132,"transactions":133,"vwap":134},"2026-09-21",19.88,23055.714881,347,19.8158,{"date":136,"open":137,"high":138,"low":104,"close":104,"change":81,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-18",20.19,20.36,-0.8,24084.8336,217,19.9084,{"date":144,"open":145,"high":146,"low":20,"close":124,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",20.18,20.305,-0.12,-0.6,25044.610629,297,20.0168,{"date":153,"open":154,"high":155,"low":156,"close":23,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",20.325,20.3796,20.0201,-0.31,-1.52,20104.7166,215,20.2288,{"date":163,"open":164,"high":165,"low":164,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-15",20.2501,20.4905,20.37,-0.125,-0.61,10806.7636,152,20.3929,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",20.45,20.5201,20.41,20.495,-0.04,-0.19,10170.305958,89,20.4605,{"date":184,"open":185,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",20.59,20.24,20.535,-0.145,-0.7,21355.171271,187,20.4641,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-10",20.52,20.719,20.4,20.68,0.055,0.27,28100.6014,229,20.4897,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-09",20.61,20.99,20.4901,20.625,-0.075,-0.36,41200.045645,434,20.6253,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-08",20.54,20.98,20.7,0.015,0.07,15230.282438,180,20.7964,{"date":226,"open":185,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-04",20.769,20.5,20.685,-0.045,-0.22,24901.9621,186,20.627,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-03",20.78,20.9441,20.64,20.73,-0.14,-0.67,13168.4046,109,20.7602,{"date":247,"open":248,"high":248,"low":237,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-02",21.2006,20.87,-0.11,-0.52,11212.829372,107,20.9264,{"date":256,"open":257,"high":257,"low":258,"close":218,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-01",21.0365,20.81,-0.06,-0.29,3650.2644,114,20.9614,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":24,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",21.1,21.4,20.88,21.04,-0.47,13355.0245,239,21.047,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",20.9,21.38,20.82,21.14,0.1268,0.6,10019.9757,140,21.2084,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-27",20.8643,21.0132,0.1532,0.73,1461.7649,75,20.9436,{"date":295,"open":276,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-26",21.16,20.851,20.86,-0.155,-0.74,7496.3887,173,20.9483,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",21.11,21.419,20.93,21.015,-0.0046,-0.02,7085.0889,138,21.1831,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-24",21,21.12,20.8201,21.0196,0.0196,0.09,8843.1739,103,20.9803,{"date":327,"open":328,"high":329,"low":237,"close":317,"change":330,"percent_change":115,"volume":331,"transactions":332,"vwap":333},"2026-08-21",20.8,21.26,-0.011,10146.1449,208,21.0675,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-20",21.17,21.215,21.01,21.011,-0.299,-1.4,15664.764,161,21.1461,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":250,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-19",21.41,21.4199,21.25,21.31,-0.51,5020.199,83,21.2842,{"date":356,"open":357,"high":357,"low":267,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",21.819,21.42,-0.23,-1.06,3287.5398,70,21.483,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-17",21.7837,21.8499,21.3727,21.65,0.1213,0.56,3825.6778,150,21.6308,{"date":376,"open":377,"high":367,"low":378,"close":379,"change":380,"percent_change":290,"volume":381,"transactions":382,"vwap":383},"2026-08-14",21.575,21.3001,21.5287,0.157,11207.761412,191,21.5411,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-13",21.53,21.2933,21.3717,-0.1683,-0.78,7810.4473,122,21.4024,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":211,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-12",21.8,21.885,21.32,21.54,-1.64,18678.5038,145,21.5543,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":211,"volume":410,"transactions":411,"vwap":412},"2026-08-11",22,22.02,21.9,-0.08,7103.2346,86,21.9462,{"date":414,"open":415,"high":29,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":127,"vwap":419},"2026-08-10",21.98,-0.07,-0.32,12845.3816,22.0001,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":392,"vwap":397},"2026-08-07",21.88,22.05,21.78,0.13,0.59,7389.7886,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":259,"percent_change":434,"volume":435,"transactions":392,"vwap":436},"2026-08-06",21.99,22.015,21.84,21.92,-0.27,9120.2346,21.9454,{"date":438,"open":439,"high":415,"low":440,"close":415,"change":93,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-05",21.8432,21.8003,0.69,6299.4816,118,21.842,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-04",21.69,21.8799,21.61,21.83,0.1568,0.72,9632.1836,126,21.7606,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":109,"volume":463,"transactions":464,"vwap":465},"2026-08-03",21.55,21.86,21.51,21.6732,-0.1868,19753.6549,183,21.746,{"date":467,"open":468,"high":469,"low":399,"close":459,"change":221,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-31",21.85,21.91,0.32,28577.9326,367,21.8091,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-30",21.67,21.875,21.2501,21.79,0.24,1.11,30461.9001,238,21.7374,{"date":486,"open":487,"high":488,"low":489,"close":458,"change":115,"percent_change":359,"volume":490,"transactions":491,"vwap":492},"2026-07-29",21.46,21.6,21.45,26932.3963,182,21.5276,{"date":494,"open":495,"high":496,"low":495,"close":488,"change":60,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-28",21.27,21.6373,0.98,25809.7193,124,21.5442,{"date":502,"open":329,"high":267,"low":503,"close":504,"change":311,"percent_change":505,"volume":506,"transactions":202,"vwap":507},"2026-07-27",21.1567,21.39,-0.09,26060.5061,21.3164,{"date":509,"open":510,"high":347,"low":511,"close":347,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-24",21.33,21.15,0.06,0.28,7359.6839,119,21.3127,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":71,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-23",21.2522,21.35,21.2,0.38,23863.9432,205,21.2683,{"date":527,"open":337,"high":528,"low":511,"close":495,"change":529,"percent_change":530,"volume":531,"transactions":27,"vwap":532},"2026-07-22",21.28,0.095,0.45,27663.9729,21.2707,{"date":534,"open":207,"high":535,"low":207,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":373,"vwap":540},"2026-07-21",21.21,21.175,0.065,0.31,19850.8067,21.1426,{"date":542,"open":207,"high":306,"low":543,"close":306,"change":544,"percent_change":545,"volume":546,"transactions":454,"vwap":547},"2026-07-20",20.97,0.2,0.96,11112.4038,21.0161,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-07-17",20.94,21.049999,20.91,0.01,0.05,6400,{"date":557,"open":266,"high":558,"low":559,"close":276,"change":115,"percent_change":560,"volume":561,"transactions":9,"vwap":276},"2026-07-16",21.135,20.85,-0.24,17500,{"date":563,"open":564,"high":218,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-15",20.79,20.75,20.95,0.3,1.45,8800,{"date":571,"open":572,"high":573,"low":572,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":572},"2026-07-14",20.65,20.77,0.025,0.12,9800,{"date":578,"open":579,"high":580,"low":579,"close":209,"change":581,"percent_change":538,"volume":582,"transactions":9,"vwap":209},"2026-07-13",20.44,20.71,0.064,11600,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":125,"volume":589,"transactions":9,"vwap":587},"2026-07-10",20.69,20.691,20.561,0.081,9600,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":71,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-07-09",20.38,20.595,20.48,0.39,6200,{"date":598,"open":599,"high":298,"low":600,"close":197,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":197},"2026-07-08",20.695,20.335,-0.18,-0.87,25800,{"date":605,"open":606,"high":585,"low":607,"close":608,"change":220,"percent_change":221,"volume":609,"transactions":9,"vwap":608},"2026-07-07",20.555,20.46,20.58,8700,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":441,"volume":576,"transactions":9,"vwap":614},"2026-07-06",20.34,20.754,20.565,0.14,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-02",20.27,20.828,20.425,0.115,0.57,14800,{"date":625,"open":626,"high":228,"low":626,"close":627,"change":93,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-07-01",20.2,20.31,0.74,13600,{"date":631,"open":328,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-30",21.045,20.030001,20.16,-0.53,-2.56,67500,{"date":639,"open":174,"high":640,"low":174,"close":585,"change":322,"percent_change":641,"volume":642,"transactions":9,"vwap":585},"2026-06-29",20.76,0.44,14000,{"date":644,"open":218,"high":218,"low":174,"close":645,"change":50,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-26",20.6,0.49,18400,{"date":649,"open":650,"high":228,"low":650,"close":228,"change":93,"percent_change":628,"volume":651,"transactions":9,"vwap":228},"2026-06-25",20.379,22600,{"date":653,"open":185,"high":185,"low":654,"close":655,"change":656,"percent_change":50,"volume":657,"transactions":9,"vwap":655},"2026-06-24",20.29,20.35,0.02,8100,{"date":659,"open":317,"high":317,"low":618,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-23",20.33,0.075,0.37,7000,{"date":665,"open":666,"high":645,"low":667,"close":668,"change":351,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-22",20.57,20.22,20.255,-2.46,28300,{"date":672,"open":673,"high":673,"low":580,"close":674,"change":210,"percent_change":211,"volume":675,"transactions":9,"vwap":674},"2026-06-18",20.89,20.765,7600,{"date":677,"open":550,"high":550,"low":565,"close":678,"change":188,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-17",20.84,-0.69,10200,{"date":682,"open":278,"high":683,"low":640,"close":684,"change":537,"percent_change":538,"volume":685,"transactions":9,"vwap":684},"2026-06-16",21.09,20.985,8200,{"date":687,"open":249,"high":683,"low":258,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-15",20.92,0.156,0.75,26200,{"date":693,"open":298,"high":276,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-12",20.56,20.764,0.054,0.26,8900,{"date":700,"open":666,"high":564,"low":666,"close":580,"change":71,"percent_change":595,"volume":685,"transactions":9,"vwap":580},"2026-06-11",{"date":702,"open":694,"high":585,"low":694,"close":703,"change":81,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-10",20.63,-0.77,17400,{"date":707,"open":708,"high":709,"low":608,"close":564,"change":259,"percent_change":260,"volume":710,"transactions":9,"vwap":564},"2026-06-09",20.96,21.035,18700,{"date":712,"open":640,"high":308,"low":185,"close":559,"change":322,"percent_change":713,"volume":714,"transactions":9,"vwap":559},"2026-06-08",0.43,10600,{"date":716,"open":717,"high":258,"low":718,"close":640,"change":719,"percent_change":720,"volume":576,"transactions":9,"vwap":640},"2026-06-05",20.684,20.675,-0.21,-1,{"date":722,"open":585,"high":218,"low":585,"close":543,"change":723,"percent_change":61,"volume":724,"transactions":9,"vwap":543},"2026-06-04",0.22,6500,{"date":726,"open":645,"high":237,"low":608,"close":565,"change":727,"percent_change":727,"volume":728,"transactions":9,"vwap":565},"2026-06-03",0,12100,{"date":730,"open":731,"high":328,"low":206,"close":565,"change":250,"percent_change":635,"volume":732,"transactions":9,"vwap":565},"2026-06-02",20.66,16900,{"date":734,"open":694,"high":308,"low":694,"close":298,"change":567,"percent_change":735,"volume":736,"transactions":9,"vwap":298},"2026-06-01",1.46,4900,{"date":738,"open":550,"high":550,"low":694,"close":694,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":694},"2026-05-29",-0.26,-1.25,14400,{"date":743,"open":228,"high":543,"low":594,"close":278,"change":595,"percent_change":744,"volume":745,"transactions":9,"vwap":278},"2026-05-28",1.91,73200,{"date":747,"open":237,"high":237,"low":748,"close":748,"change":749,"percent_change":750,"volume":582,"transactions":9,"vwap":748},"2026-05-27",20.43,-0.2,-0.97,{"date":752,"open":753,"high":754,"low":185,"close":703,"change":259,"percent_change":260,"volume":755,"transactions":9,"vwap":703},"2026-05-26",20.67,20.709,12500,{"date":757,"open":758,"high":759,"low":758,"close":585,"change":760,"percent_change":115,"volume":761,"transactions":9,"vwap":585},"2026-05-22",20.472,20.919,-0.01,9700,{"date":763,"open":185,"high":550,"low":764,"close":219,"change":92,"percent_change":93,"volume":765,"transactions":9,"vwap":219},"2026-05-21",20.51,13800,{"date":767,"open":768,"high":218,"low":769,"close":753,"change":749,"percent_change":770,"volume":771,"transactions":9,"vwap":753},"2026-05-20",20.588,20.53,-0.96,27000,{"date":773,"open":258,"high":774,"low":565,"close":249,"change":775,"percent_change":241,"volume":776,"transactions":9,"vwap":249},"2026-05-19",21.028,-0.03,2500,{"date":778,"open":566,"high":566,"low":565,"close":276,"change":574,"percent_change":575,"volume":779,"transactions":9,"vwap":276},"2026-05-18",6100,{"date":781,"open":276,"high":308,"low":258,"close":782,"change":783,"percent_change":739,"volume":784,"transactions":9,"vwap":782},"2026-05-15",20.875,-0.055,14500,{"date":786,"open":278,"high":787,"low":278,"close":308,"change":727,"percent_change":727,"volume":788,"transactions":9,"vwap":308},"2026-05-14",21.0049992,9400,{"date":790,"open":511,"high":296,"low":559,"close":308,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":308},"2026-05-13",-0.245,-1.16,29300,{"date":795,"open":796,"high":797,"low":317,"close":536,"change":798,"percent_change":799,"volume":629,"transactions":9,"vwap":536},"2026-05-12",21.23,21.265,-0.175,-0.82,{"date":801,"open":802,"high":267,"low":521,"close":520,"change":71,"percent_change":522,"volume":803,"transactions":9,"vwap":520},"2026-05-11",21.281,7400,{"date":805,"open":511,"high":267,"low":559,"close":495,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":495},"2026-05-08",0.175,0.83,8500,{"date":810,"open":504,"high":504,"low":811,"close":812,"change":537,"percent_change":538,"volume":675,"transactions":9,"vwap":812},"2026-05-07",20.974,21.094999,{"date":814,"open":329,"high":504,"low":815,"close":816,"change":230,"percent_change":719,"volume":808,"transactions":9,"vwap":816},"2026-05-06",20.913,21.030001,{"date":818,"open":338,"high":819,"low":573,"close":820,"change":167,"percent_change":821,"volume":576,"transactions":9,"vwap":820},"2026-05-05",21.24,21.075001,-0.59,{"date":823,"open":207,"high":347,"low":565,"close":521,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":521},"2026-05-04",0.11,0.52,4500,{"date":828,"open":306,"high":521,"low":328,"close":683,"change":259,"percent_change":829,"volume":830,"transactions":9,"vwap":683},"2026-05-01",-0.28,8400,{"date":832,"open":833,"high":834,"low":511,"close":511,"change":416,"percent_change":835,"volume":582,"transactions":9,"vwap":511},"2026-04-30",21.3,21.5,-0.33,{"date":837,"open":328,"high":838,"low":328,"close":839,"change":840,"percent_change":841,"volume":561,"transactions":9,"vwap":839},"2026-04-29",21.34,21.22,0.166,0.79,{"date":843,"open":552,"high":844,"low":845,"close":844,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":844},"2026-04-28",21.054001,20.755,0.314,1.51,7700,{"date":850,"open":249,"high":851,"low":852,"close":853,"change":157,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-04-27",21.013,20.705,20.74,-1.47,5300,{"date":857,"open":195,"high":796,"low":195,"close":551,"change":512,"percent_change":858,"volume":859,"transactions":9,"vwap":551},"2026-04-24",0.29,21900,{"date":861,"open":197,"high":207,"low":197,"close":207,"change":51,"percent_change":862,"volume":863,"transactions":9,"vwap":207},"2026-04-23",2.44,21400,{"date":865,"open":866,"high":866,"low":607,"close":867,"change":868,"percent_change":108,"volume":869,"transactions":9,"vwap":867},"2026-04-22",20.62,20.49,-0.035,6900,{"date":871,"open":607,"high":872,"low":607,"close":873,"change":210,"percent_change":211,"volume":874,"transactions":9,"vwap":873},"2026-04-21",20.708,20.525,8300,{"date":876,"open":239,"high":328,"low":645,"close":645,"change":322,"percent_change":641,"volume":728,"transactions":9,"vwap":645},"2026-04-20",{"date":878,"open":645,"high":678,"low":594,"close":764,"change":560,"percent_change":792,"volume":879,"transactions":9,"vwap":764},"2026-04-17",26900,{"date":881,"open":206,"high":882,"low":206,"close":565,"change":554,"percent_change":480,"volume":874,"transactions":9,"vwap":565},"2026-04-16",20.786,{"date":884,"open":688,"high":317,"low":228,"close":219,"change":885,"percent_change":886,"volume":698,"transactions":9,"vwap":219},"2026-04-15",-0.34,-1.62,{"date":888,"open":328,"high":889,"low":890,"close":891,"change":480,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-14",21.19,20.663,21.040001,1.15,24300,{"date":895,"open":495,"high":495,"low":866,"close":328,"change":60,"percent_change":896,"volume":893,"transactions":9,"vwap":328},"2026-04-13",1.02,{"date":898,"open":138,"high":219,"low":655,"close":185,"change":544,"percent_change":497,"volume":899,"transactions":9,"vwap":185},"2026-04-10",15800,{"date":901,"open":902,"high":174,"low":902,"close":903,"change":615,"percent_change":441,"volume":904,"transactions":9,"vwap":903},"2026-04-09",20.17,20.39,14900,{"date":906,"open":655,"high":594,"low":907,"close":908,"change":231,"percent_change":909,"volume":788,"transactions":9,"vwap":908},"2026-04-08",20.14,20.25,-1.07,{"date":911,"open":655,"high":853,"low":660,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-07",20.47,0.17,0.84,9000,{"date":917,"open":908,"high":228,"low":908,"close":918,"change":260,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-06",20.3,-1.41,9200,{"date":922,"open":923,"high":718,"low":923,"close":185,"change":713,"percent_change":924,"volume":698,"transactions":9,"vwap":185},"2026-04-02",20.049999,2.13,{"date":926,"open":927,"high":928,"low":927,"close":634,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":634},"2026-04-01",20.11,20.505,0.16,0.8,16200,{"date":933,"open":198,"high":268,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-03-31",20,-0.65,-3.15,37900,{"date":939,"open":908,"high":753,"low":923,"close":572,"change":125,"percent_change":940,"volume":941,"transactions":9,"vwap":572},"2026-03-30",1.98,29900,{"date":943,"open":908,"high":944,"low":945,"close":908,"change":92,"percent_change":93,"volume":755,"transactions":9,"vwap":908},"2026-03-27",20.299,20.01,{"date":947,"open":948,"high":627,"low":934,"close":667,"change":615,"percent_change":949,"volume":675,"transactions":9,"vwap":667},"2026-03-26",20.1,0.7,{"date":951,"open":952,"high":953,"low":934,"close":952,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":952},"2026-03-25",20.08,20.125,-0.126,-0.62,4300,{"date":958,"open":934,"high":667,"low":934,"close":959,"change":960,"percent_change":961,"volume":596,"transactions":9,"vwap":959},"2026-03-24",20.206,0.126,0.63,{"date":963,"open":964,"high":903,"low":965,"close":952,"change":727,"percent_change":727,"volume":966,"transactions":9,"vwap":952},"2026-03-23",19.64,19.6,17900,{"date":968,"open":948,"high":969,"low":49,"close":952,"change":179,"percent_change":970,"volume":971,"transactions":9,"vwap":952},"2026-03-20",20.235,-0.94,11900,{"date":973,"open":626,"high":655,"low":945,"close":618,"change":974,"percent_change":975,"volume":663,"transactions":9,"vwap":618},"2026-03-19",0.129,0.64,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-03-18",20.306,20.141,-0.129,-0.64,2600,{"date":984,"open":626,"high":618,"low":985,"close":618,"change":93,"percent_change":690,"volume":986,"transactions":9,"vwap":618},"2026-03-17",20.035,10800,{"date":988,"open":934,"high":989,"low":91,"close":989,"change":824,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-16",20.12,0.55,12400,{"date":993,"open":68,"high":21,"low":20,"close":945,"change":553,"percent_change":554,"volume":994,"transactions":9,"vwap":945},"2026-03-13",6600,{"date":996,"open":57,"high":21,"low":997,"close":934,"change":322,"percent_change":530,"volume":998,"transactions":9,"vwap":934},"2026-03-12",19.713,11300,{"date":1000,"open":1001,"high":122,"low":1001,"close":1001,"change":727,"percent_change":727,"volume":1002,"transactions":9,"vwap":1001},"2026-03-11",19.91,7100,{"date":1004,"open":1005,"high":122,"low":1005,"close":1001,"change":1006,"percent_change":545,"volume":1007,"transactions":9,"vwap":1001},"2026-03-10",19.79,0.19,12900,{"date":1009,"open":70,"high":1010,"low":78,"close":107,"change":115,"percent_change":116,"volume":1011,"transactions":9,"vwap":107},"2026-03-09",19.77,27200,{"date":1013,"open":49,"high":105,"low":88,"close":1010,"change":1014,"percent_change":885,"volume":732,"transactions":9,"vwap":1010},"2026-03-06",-0.068,{"date":1016,"open":91,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":760,"volume":1021,"transactions":9,"vwap":1019},"2026-03-05",19.956,19.801,19.838,-0.002,15400,{"date":1023,"open":59,"high":1024,"low":1025,"close":1026,"change":115,"percent_change":116,"volume":1027,"transactions":9,"vwap":1026},"2026-03-04",20.042999,19.81,19.84,11200,{"date":1029,"open":131,"high":1030,"low":1031,"close":105,"change":553,"percent_change":554,"volume":1032,"transactions":9,"vwap":105},"2026-03-03",19.919,19.821,3100,{"date":1034,"open":1035,"high":1036,"low":1035,"close":131,"change":641,"percent_change":1037,"volume":561,"transactions":9,"vwap":131},"2026-03-02",19.68,19.93,2.26,{"date":1039,"open":667,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-02-27",20.23,19.44,-0.76,-3.76,35200,{"date":1046,"open":1047,"high":667,"low":923,"close":626,"change":775,"percent_change":1048,"volume":657,"transactions":9,"vwap":626},"2026-02-26",20.15,-0.15,{"date":1050,"open":626,"high":186,"low":1051,"close":1040,"change":425,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1040},"2026-02-25",20.164,0.65,5900,{"date":1055,"open":989,"high":1056,"low":934,"close":948,"change":178,"percent_change":749,"volume":1057,"transactions":9,"vwap":948},"2026-02-24",20.134,5200,{"date":1059,"open":1060,"high":1060,"low":1061,"close":907,"change":1062,"percent_change":913,"volume":1063,"transactions":9,"vwap":907},"2026-02-23",20.26,20.02,0.035,12700,{"date":1065,"open":1061,"high":137,"low":1061,"close":1066,"change":574,"percent_change":575,"volume":1067,"transactions":9,"vwap":1066},"2026-02-20",20.105,4000,{"date":1069,"open":953,"high":1070,"low":923,"close":952,"change":553,"percent_change":554,"volume":1071,"transactions":9,"vwap":952},"2026-02-19",20.13,3900,{"date":1073,"open":934,"high":626,"low":934,"close":21,"change":656,"percent_change":50,"volume":1074,"transactions":9,"vwap":21},"2026-02-18",8600,{"date":1076,"open":633,"high":626,"low":633,"close":923,"change":553,"percent_change":554,"volume":784,"transactions":9,"vwap":923},"2026-02-17",{"date":1078,"open":1061,"high":634,"low":1061,"close":1079,"change":1080,"percent_change":179,"volume":596,"transactions":9,"vwap":1079},"2026-02-13",20.040001,-0.038,{"date":1082,"open":1083,"high":948,"low":923,"close":1084,"change":1085,"percent_change":480,"volume":1086,"transactions":9,"vwap":1084},"2026-02-12",20.055,20.077999,0.048,10300,{"date":1088,"open":923,"high":902,"low":633,"close":633,"change":760,"percent_change":115,"volume":1089,"transactions":9,"vwap":633},"2026-02-11",13300,{"date":1091,"open":1092,"high":1093,"low":934,"close":1079,"change":250,"percent_change":1094,"volume":855,"transactions":9,"vwap":1079},"2026-02-10",20.115,20.116,-0.55,{"date":1096,"open":923,"high":1097,"low":934,"close":1047,"change":621,"percent_change":622,"volume":1098,"transactions":9,"vwap":1047},"2026-02-09",20.162,9900,{"date":1100,"open":934,"high":948,"low":20,"close":985,"change":1101,"percent_change":147,"volume":1102,"transactions":9,"vwap":985},"2026-02-06",-0.025,12000,{"date":1104,"open":1105,"high":21,"low":1106,"close":1107,"change":512,"percent_change":567,"volume":1108,"transactions":9,"vwap":1107},"2026-02-05",19.99,19.901,20.059999,5400,{"date":1110,"open":1105,"high":948,"low":20,"close":934,"change":553,"percent_change":554,"volume":915,"transactions":9,"vwap":934},"2026-02-04",{"date":1112,"open":20,"high":1105,"low":1113,"close":1105,"change":425,"percent_change":1052,"volume":1114,"transactions":9,"vwap":1105},"2026-02-03",19.85,4400,{"date":1116,"open":131,"high":1105,"low":1026,"close":89,"change":553,"percent_change":554,"volume":1117,"transactions":9,"vwap":89},"2026-02-02",11000,{"date":1119,"open":57,"high":57,"low":1120,"close":1113,"change":505,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1113},"2026-01-30",19.71,-0.45,7900,{"date":1124,"open":1025,"high":124,"low":1005,"close":124,"change":1125,"percent_change":530,"volume":1126,"transactions":9,"vwap":124},"2026-01-29",0.089,9300,{"date":1128,"open":1035,"high":57,"low":1035,"close":1129,"change":1130,"percent_change":1131,"volume":576,"transactions":9,"vwap":1129},"2026-01-28",19.851,0.171,0.87,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1035,"change":868,"percent_change":601,"volume":776,"transactions":9,"vwap":1035},"2026-01-27",19.65,19.775,{"date":1137,"open":923,"high":923,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":784,"transactions":9,"vwap":1139},"2026-01-26",19.63,19.715,-0.235,-1.18,{"date":1143,"open":1026,"high":19,"low":1134,"close":57,"change":760,"percent_change":115,"volume":1144,"transactions":9,"vwap":57},"2026-01-23",14100,{"date":1146,"open":1147,"high":1061,"low":49,"close":19,"change":322,"percent_change":530,"volume":1148,"transactions":9,"vwap":19},"2026-01-22",19.935,23200,{"date":1150,"open":78,"high":1151,"low":1152,"close":1153,"change":480,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-01-21",20.09,19.57,19.87,1.22,48200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1138,"change":425,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1138},"2026-01-20",19.45,19.69,19.41,0.67,11800,{"date":1164,"open":1152,"high":107,"low":1160,"close":80,"change":749,"percent_change":1165,"volume":986,"transactions":9,"vwap":80},"2026-01-16",-1.02,{"date":1167,"open":1134,"high":70,"low":80,"close":88,"change":115,"percent_change":116,"volume":1168,"transactions":9,"vwap":88},"2026-01-15",15700,{"date":1170,"open":1171,"high":70,"low":1172,"close":70,"change":567,"percent_change":1173,"volume":1174,"transactions":9,"vwap":70},"2026-01-14",19.4,19.36,1.54,32100,{"date":1176,"open":1041,"high":1177,"low":1178,"close":1158,"change":50,"percent_change":825,"volume":1179,"transactions":9,"vwap":1158},"2026-01-13",19.49,19.27,59600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":179,"percent_change":750,"volume":1186,"transactions":9,"vwap":1185},"2026-01-12",19.53,19.58,19.33,19.35,34500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":892,"volume":1193,"transactions":9,"vwap":1190},"2026-01-09",19.38,19.54,19.373,0.222,79800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":497,"volume":1201,"transactions":9,"vwap":1199},"2026-01-08",19.24,19.37,19.19,19.318,0.188,35700,{"date":1203,"open":1204,"high":1196,"low":1205,"close":1206,"change":727,"percent_change":727,"volume":1207,"transactions":9,"vwap":1206},"2026-01-07",19.2,19.09,19.13,16800,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1206,"change":93,"percent_change":841,"volume":1027,"transactions":9,"vwap":1206},"2026-01-06",18.88,19.15,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":824,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-01-05",18.8,19.101,18.78,18.98,0.58,33100,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":60,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-01-02",18.75,18.932,18.87,1.13,22800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":147,"percent_change":981,"volume":1232,"transactions":9,"vwap":1231},"2025-12-31",18.85,18.9,18.66,48600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1216,"change":409,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1216},"2025-12-30",18.86,18.965,18.77,-0.42,42400,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1235,"change":200,"percent_change":568,"volume":1244,"transactions":9,"vwap":1235},"2025-12-29",18.64,18.89,65100,{"date":1246,"open":30,"high":1247,"low":30,"close":1248,"change":259,"percent_change":417,"volume":1249,"transactions":9,"vwap":1248},"2025-12-26",18.7,18.59,18300,{"date":1251,"open":1252,"high":1253,"low":30,"close":1254,"change":775,"percent_change":81,"volume":1255,"transactions":9,"vwap":1254},"2025-12-24",18.67,18.671,18.65,12200,{"date":1257,"open":1222,"high":1258,"low":1259,"close":1260,"change":178,"percent_change":719,"volume":986,"transactions":9,"vwap":1260},"2025-12-23",18.79,18.62,18.68,{"date":1262,"open":1263,"high":1222,"low":1263,"close":1264,"change":231,"percent_change":792,"volume":1265,"transactions":9,"vwap":1264},"2025-12-22",18.54,18.72,42800,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1006,"percent_change":1271,"volume":728,"transactions":9,"vwap":1270},"2025-12-19",18.74,18.97,18.94,1.01,{"date":1273,"open":1259,"high":1214,"low":1259,"close":1222,"change":1101,"percent_change":1274,"volume":1102,"transactions":9,"vwap":1222},"2025-12-18",-0.13,{"date":1276,"open":1231,"high":1277,"low":1278,"close":1279,"change":199,"percent_change":858,"volume":561,"transactions":9,"vwap":1279},"2025-12-17",18.82,18.6,18.775,{"date":1281,"open":1282,"high":1283,"low":1254,"close":1264,"change":775,"percent_change":81,"volume":1284,"transactions":9,"vwap":1264},"2025-12-16",18.76,18.84,24100,{"date":1286,"open":1287,"high":1283,"low":1278,"close":1222,"change":656,"percent_change":824,"volume":1288,"transactions":9,"vwap":1222},"2025-12-15",18.73,30100,{"date":1290,"open":1291,"high":1283,"low":1254,"close":1287,"change":24,"percent_change":635,"volume":1249,"transactions":9,"vwap":1287},"2025-12-12",18.83,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1291,"change":241,"percent_change":300,"volume":1296,"transactions":9,"vwap":1291},"2025-12-11",19,18.81,7500,{"date":1298,"open":1229,"high":1269,"low":1299,"close":1269,"change":575,"percent_change":975,"volume":1300,"transactions":9,"vwap":1269},"2025-12-10",18.809,37000,{"date":1302,"open":1217,"high":1217,"low":1214,"close":1229,"change":553,"percent_change":554,"volume":1303,"transactions":9,"vwap":1229},"2025-12-09",15200,{"date":1305,"open":1235,"high":1306,"low":1282,"close":1283,"change":1274,"percent_change":679,"volume":1307,"transactions":9,"vwap":1283},"2025-12-08",19.047001,41900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1269,"change":727,"percent_change":727,"volume":1313,"transactions":9,"vwap":1269},"2025-12-05",18.96,19.025,18.852,19900,{"date":1315,"open":1198,"high":1184,"low":1277,"close":1269,"change":24,"percent_change":251,"volume":1316,"transactions":9,"vwap":1269},"2025-12-04",34900,{"date":1318,"open":1319,"high":1320,"low":1217,"close":1321,"change":760,"percent_change":115,"volume":904,"transactions":9,"vwap":1321},"2025-12-03",19.14,19.264,19.07,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":199,"percent_change":858,"volume":1327,"transactions":9,"vwap":1326},"2025-12-02",19.030001,19.216,19.08,10500,{"date":1329,"open":1330,"high":1211,"low":1294,"close":1311,"change":574,"percent_change":425,"volume":569,"transactions":9,"vwap":1311},"2025-12-01",19.040001,{"date":1332,"open":1333,"high":1334,"low":1294,"close":1294,"change":1335,"percent_change":157,"volume":1313,"transactions":9,"vwap":1294},"2025-11-28",19.049999,19.21,-0.059,{"date":1337,"open":1196,"high":1196,"low":1330,"close":1338,"change":1339,"percent_change":434,"volume":1340,"transactions":9,"vwap":1338},"2025-11-26",19.059,-0.051,25500,{"date":1342,"open":1343,"high":1184,"low":1344,"close":1344,"change":81,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-11-25",19.23,19.11,-0.83,19000,{"date":1348,"open":1349,"high":1172,"low":1350,"close":1178,"change":1351,"percent_change":641,"volume":576,"transactions":9,"vwap":1178},"2025-11-24",19.28,19.203,0.084,{"date":1353,"open":1326,"high":1354,"low":1326,"close":1355,"change":1356,"percent_change":71,"volume":1057,"transactions":9,"vwap":1355},"2025-11-21",19.32,19.186,0.016,{"date":1358,"open":1206,"high":1354,"low":1359,"close":1360,"change":775,"percent_change":81,"volume":920,"transactions":9,"vwap":1360},"2025-11-20",19.059999,19.17,{"date":1362,"open":1171,"high":1158,"low":1363,"close":1204,"change":179,"percent_change":1364,"volume":1249,"transactions":9,"vwap":1204},"2025-11-19",19.12,-0.98,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":250,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-11-18",19.445,19.25,19.39,-0.56,12300,{"date":1373,"open":1035,"high":1374,"low":1041,"close":80,"change":116,"percent_change":1375,"volume":1376,"transactions":9,"vwap":80},"2025-11-17",19.73,-1.27,13200,{"date":1378,"open":934,"high":934,"low":70,"close":70,"change":749,"percent_change":720,"volume":698,"transactions":9,"vwap":70},"2025-11-14",{"date":1380,"open":1026,"high":19,"low":1381,"close":57,"change":554,"percent_change":1382,"volume":1383,"transactions":9,"vwap":57},"2025-11-13",19.813,0.25,5600,{"date":1385,"open":934,"high":934,"low":91,"close":20,"change":259,"percent_change":1386,"volume":576,"transactions":9,"vwap":20},"2025-11-12",-0.3,{"date":1388,"open":105,"high":19,"low":107,"close":19,"change":1389,"percent_change":1390,"volume":915,"transactions":9,"vwap":19},"2025-11-11",0.135,0.68,{"date":1392,"open":1393,"high":1113,"low":1393,"close":1394,"change":1395,"percent_change":425,"volume":1376,"transactions":9,"vwap":1394},"2025-11-10",19.74,19.825,0.026,{"date":1397,"open":1398,"high":934,"low":107,"close":1399,"change":1400,"percent_change":211,"volume":1027,"transactions":9,"vwap":1399},"2025-11-07",19.878,19.799,-0.071,{"date":1402,"open":1113,"high":1398,"low":1113,"close":1153,"change":656,"percent_change":50,"volume":1403,"transactions":9,"vwap":1153},"2025-11-06",2000,{"date":1405,"open":1406,"high":1113,"low":1406,"close":1113,"change":727,"percent_change":727,"volume":1108,"transactions":9,"vwap":1113},"2025-11-05",19.76,{"date":1408,"open":1409,"high":1113,"low":107,"close":1113,"change":775,"percent_change":1048,"volume":728,"transactions":9,"vwap":1113},"2025-11-04",19.824,{"date":1411,"open":19,"high":19,"low":49,"close":131,"change":92,"percent_change":93,"volume":657,"transactions":9,"vwap":131},"2025-11-03",{"date":1413,"open":124,"high":124,"low":1406,"close":1113,"change":259,"percent_change":1386,"volume":1021,"transactions":9,"vwap":1113},"2025-10-31",{"date":1415,"open":934,"high":934,"low":20,"close":1001,"change":775,"percent_change":1048,"volume":1416,"transactions":9,"vwap":1001},"2025-10-30",19400,{"date":1418,"open":1113,"high":907,"low":49,"close":124,"change":913,"percent_change":1419,"volume":1420,"transactions":9,"vwap":124},"2025-10-29",0.86,48500,{"date":1422,"open":1134,"high":934,"low":965,"close":1010,"change":93,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1010},"2025-10-28",0.76,37300,{"date":1426,"open":1374,"high":1374,"low":1427,"close":1428,"change":221,"percent_change":1429,"volume":1168,"transactions":9,"vwap":1428},"2025-10-27",19.51,19.62,0.36,{"date":1431,"open":1041,"high":1432,"low":1160,"close":1433,"change":71,"percent_change":72,"volume":1434,"transactions":9,"vwap":1433},"2025-10-24",19.728,19.55,19200,{"date":1436,"open":1160,"high":1437,"low":1438,"close":1439,"change":512,"percent_change":538,"volume":1440,"transactions":9,"vwap":1439},"2025-10-23",19.48,19.3,19.47,11500,{"date":1442,"open":1197,"high":1160,"low":1197,"close":1160,"change":1020,"percent_change":760,"volume":956,"transactions":9,"vwap":1160},"2025-10-22",{"date":1444,"open":1445,"high":1446,"low":1438,"close":1447,"change":1448,"percent_change":1218,"volume":803,"transactions":9,"vwap":1447},"2025-10-21",19.31,19.456,19.412,0.112,{"date":1450,"open":1438,"high":80,"low":1438,"close":1438,"change":92,"percent_change":929,"volume":576,"transactions":9,"vwap":1438},"2025-10-20",{"date":1452,"open":1453,"high":1454,"low":1178,"close":1178,"change":727,"percent_change":727,"volume":657,"transactions":9,"vwap":1178},"2025-10-17",19.323,19.325,{"date":1456,"open":1197,"high":1158,"low":1178,"close":1178,"change":24,"percent_change":251,"volume":1457,"transactions":9,"vwap":1178},"2025-10-16",8000,{"date":1459,"open":1460,"high":1461,"low":1445,"close":1197,"change":409,"percent_change":1462,"volume":899,"transactions":9,"vwap":1197},"2025-10-15",19.437,19.468,-0.41,{"date":1464,"open":1182,"high":1182,"low":1445,"close":1158,"change":409,"percent_change":1462,"volume":808,"transactions":9,"vwap":1158},"2025-10-14",{"date":1466,"open":1467,"high":1182,"low":1467,"close":1182,"change":1468,"percent_change":1469,"volume":724,"transactions":9,"vwap":1182},"2025-10-13",19.288,0.217,1.12,{"date":1471,"open":1445,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":575,"volume":1476,"transactions":9,"vwap":1474},"2025-10-10",19.464,19.29,19.313,0.023,6000,{"date":1478,"open":1433,"high":1433,"low":1473,"close":1473,"change":311,"percent_change":24,"volume":904,"transactions":9,"vwap":1473},"2025-10-09",{"date":1480,"open":1184,"high":1369,"low":1445,"close":1445,"change":505,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1445},"2025-10-08",-0.46,7800,{"date":1484,"open":1190,"high":1485,"low":1172,"close":1171,"change":259,"percent_change":157,"volume":1486,"transactions":9,"vwap":1171},"2025-10-07",19.558,10900,{"date":1488,"open":1374,"high":1374,"low":1158,"close":1489,"change":1490,"percent_change":1094,"volume":1098,"transactions":9,"vwap":1489},"2025-10-06",19.46,-0.108,{"date":1492,"open":1493,"high":1159,"low":1493,"close":1494,"change":1495,"percent_change":470,"volume":1496,"transactions":9,"vwap":1494},"2025-10-03",19.431,19.568,0.063,5500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":920,"transactions":9,"vwap":1502},"2025-10-02",19.43,19.59,19.42,19.505,0.045,0.23,{"date":1506,"open":1507,"high":1035,"low":1171,"close":1489,"change":178,"percent_change":719,"volume":1508,"transactions":9,"vwap":1489},"2025-10-01",19.559,13500,{"date":1510,"open":1138,"high":1374,"low":1511,"close":80,"change":178,"percent_change":749,"volume":1074,"transactions":9,"vwap":80},"2025-09-30",19.485,{"date":1513,"open":1177,"high":1152,"low":1189,"close":1190,"change":1514,"percent_change":409,"volume":1515,"transactions":9,"vwap":1190},"2025-09-29",-0.015,12800,{"date":1517,"open":1158,"high":1518,"low":1171,"close":1519,"change":537,"percent_change":1520,"volume":1486,"transactions":9,"vwap":1519},"2025-09-26",19.594,19.555,0.33,{"date":1522,"open":1437,"high":965,"low":1158,"close":1177,"change":1523,"percent_change":417,"volume":1327,"transactions":9,"vwap":1177},"2025-09-25",-0.063,{"date":1525,"open":1134,"high":89,"low":1177,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-09-24",19.553,-0.177,-0.9,28200,{"date":1531,"open":964,"high":104,"low":964,"close":1374,"change":1532,"percent_change":82,"volume":1482,"transactions":9,"vwap":1374},"2025-09-23",-0.162,{"date":1534,"open":1036,"high":1036,"low":1535,"close":1536,"change":1537,"percent_change":60,"volume":1538,"transactions":9,"vwap":1536},"2025-09-22",19.716,19.892,0.042,6800,{"date":1540,"open":934,"high":655,"low":49,"close":1113,"change":311,"percent_change":24,"volume":1098,"transactions":9,"vwap":1113},"2025-09-19",{"date":1542,"open":923,"high":1543,"low":1113,"close":1153,"change":1048,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1153},"2025-09-18",20.219,-0.75,7300,{"date":1547,"open":1548,"high":655,"low":1025,"close":1061,"change":1549,"percent_change":1544,"volume":966,"transactions":9,"vwap":1061},"2025-09-17",20.151,-0.151,{"date":1551,"open":1070,"high":1552,"low":19,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-09-16",20.298,20.171,0.206,1.03,20400,{"date":1558,"open":1079,"high":948,"low":57,"close":1559,"change":1560,"percent_change":242,"volume":1561,"transactions":9,"vwap":1559},"2025-09-15",19.965,-0.135,15900,{"date":1563,"open":1564,"high":948,"low":59,"close":948,"change":538,"percent_change":1565,"volume":1566,"transactions":9,"vwap":948},"2025-09-12",19.936,1.57,19800,{"date":1568,"open":1406,"high":948,"low":1406,"close":1005,"change":1569,"percent_change":544,"volume":1570,"transactions":9,"vwap":1005},"2025-09-11",0.04,37600,{"date":1572,"open":964,"high":1573,"low":90,"close":70,"change":727,"percent_change":727,"volume":698,"transactions":9,"vwap":70},"2025-09-10",19.862,{"date":1575,"open":1160,"high":68,"low":1160,"close":70,"change":567,"percent_change":1173,"volume":1340,"transactions":9,"vwap":70},"2025-09-09",{"date":1577,"open":80,"high":67,"low":1578,"close":1158,"change":775,"percent_change":1048,"volume":732,"transactions":9,"vwap":1158},"2025-09-08",19.385,{"date":1580,"open":1437,"high":1581,"low":1185,"close":1437,"change":824,"percent_change":622,"volume":1063,"transactions":9,"vwap":1437},"2025-09-05",19.502,{"date":1583,"open":1171,"high":1171,"low":1185,"close":1197,"change":656,"percent_change":50,"volume":589,"transactions":9,"vwap":1197},"2025-09-04",{"date":1585,"open":1185,"high":1160,"low":1586,"close":1185,"change":727,"percent_change":727,"volume":1587,"transactions":9,"vwap":1185},"2025-09-03",19.292,15500,{"date":1589,"open":1590,"high":1591,"low":1445,"close":1185,"change":553,"percent_change":554,"volume":1053,"transactions":9,"vwap":1185},"2025-09-02",19.335,19.395,{"date":1593,"open":1594,"high":1501,"low":1595,"close":1594,"change":1596,"percent_change":1597,"volume":803,"transactions":9,"vwap":1594},"2025-08-29",19.34,19.224,0.091,0.47,{"date":1599,"open":1204,"high":1467,"low":1204,"close":1600,"change":1601,"percent_change":93,"volume":1057,"transactions":9,"vwap":1600},"2025-08-28",19.249,0.029,{"date":1603,"open":1344,"high":1604,"low":1344,"close":1605,"change":1606,"percent_change":24,"volume":1067,"transactions":9,"vwap":1605},"2025-08-27",19.252,19.22,-0.019,{"date":1608,"open":1609,"high":1172,"low":1360,"close":1610,"change":330,"percent_change":259,"volume":1538,"transactions":9,"vwap":1610},"2025-08-26",19.357,19.239,{"date":1612,"open":1368,"high":1613,"low":1614,"close":1368,"change":409,"percent_change":1462,"volume":1615,"transactions":9,"vwap":1368},"2025-08-25",19.473,19.109,13900,{"date":1617,"open":1618,"high":1594,"low":1619,"close":1184,"change":824,"percent_change":622,"volume":1122,"transactions":9,"vwap":1184},"2025-08-22",19.228,19.1,{"date":1621,"open":1438,"high":1438,"low":1344,"close":1605,"change":775,"percent_change":81,"volume":1545,"transactions":9,"vwap":1605},"2025-08-21",{"date":1623,"open":1624,"high":1368,"low":1625,"close":1368,"change":178,"percent_change":719,"volume":1482,"transactions":9,"vwap":1368},"2025-08-20",19.183,19.127,{"date":1627,"open":1473,"high":1171,"low":1628,"close":1473,"change":553,"percent_change":554,"volume":705,"transactions":9,"vwap":1473},"2025-08-19",19.268,{"date":1630,"open":1178,"high":1438,"low":1178,"close":1349,"change":330,"percent_change":259,"volume":1440,"transactions":9,"vwap":1349},"2025-08-18",{"date":1632,"open":1185,"high":1185,"low":1196,"close":1633,"change":1606,"percent_change":24,"volume":1561,"transactions":9,"vwap":1633},"2025-08-15",19.291,{"date":1635,"open":1438,"high":1185,"low":1438,"close":1445,"change":221,"percent_change":1429,"volume":1636,"transactions":9,"vwap":1445},"2025-08-14",14700,{"date":1638,"open":1354,"high":1185,"low":1196,"close":1196,"change":505,"percent_change":270,"volume":1639,"transactions":9,"vwap":1196},"2025-08-13",16100,{"date":1641,"open":1642,"high":1642,"low":1354,"close":1184,"change":250,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1184},"2025-08-12",19.489,-0.57,13700,{"date":1646,"open":1035,"high":88,"low":1294,"close":1041,"change":560,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1041},"2025-08-11",-1.22,54700,{"date":1650,"open":107,"high":1394,"low":90,"close":1035,"change":241,"percent_change":1651,"volume":629,"transactions":9,"vwap":1035},"2025-08-08",-0.71,{"date":1653,"open":1025,"high":934,"low":1025,"close":59,"change":178,"percent_change":749,"volume":1654,"transactions":9,"vwap":59},"2025-08-07",5700,{"date":1656,"open":1657,"high":89,"low":1658,"close":89,"change":554,"percent_change":1382,"volume":1538,"transactions":9,"vwap":89},"2025-08-06",19.802,19.785,{"date":1660,"open":1035,"high":1025,"low":1035,"close":1025,"change":512,"percent_change":567,"volume":685,"transactions":9,"vwap":1025},"2025-08-05",{"date":1662,"open":1025,"high":1025,"low":1035,"close":70,"change":1569,"percent_change":544,"volume":1114,"transactions":9,"vwap":70},"2025-08-04",{"date":1664,"open":107,"high":89,"low":1120,"close":1120,"change":178,"percent_change":749,"volume":1122,"transactions":9,"vwap":1120},"2025-08-01",{"date":1666,"open":1010,"high":1667,"low":90,"close":70,"change":575,"percent_change":1668,"volume":899,"transactions":9,"vwap":70},"2025-07-31",19.789,0.61,{"date":1670,"open":1138,"high":1671,"low":1138,"close":1138,"change":409,"percent_change":1462,"volume":1002,"transactions":9,"vwap":1138},"2025-07-30",19.856,{"date":1673,"open":122,"high":122,"low":1674,"close":1120,"change":179,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1120},"2025-07-29",19.613,-0.95,15100,{"date":1678,"open":57,"high":1679,"low":91,"close":20,"change":727,"percent_change":727,"volume":1680,"transactions":9,"vwap":20},"2025-07-28",20.028,15000,{"date":1682,"open":1683,"high":1684,"low":1113,"close":20,"change":1382,"percent_change":1685,"volume":1686,"transactions":9,"vwap":20},"2025-07-25",19.866,20.045,1.27,29500,{"date":1688,"open":1689,"high":1690,"low":90,"close":1134,"change":116,"percent_change":1691,"volume":755,"transactions":9,"vwap":1134},"2025-07-24",19.872,19.97,-1.26,{"date":1693,"open":1026,"high":68,"low":1694,"close":20,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":20},"2025-07-23",19.685,0.212,1.08,31100,{"date":1699,"open":1120,"high":1120,"low":964,"close":1700,"change":1701,"percent_change":250,"volume":675,"transactions":9,"vwap":1700},"2025-07-22",19.688,-0.022,{"date":1703,"open":104,"high":1704,"low":78,"close":1120,"change":359,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1120},"2025-07-21",19.875,-1.15,11400,{"date":1708,"open":1105,"high":1709,"low":1147,"close":124,"change":178,"percent_change":749,"volume":728,"transactions":9,"vwap":124},"2025-07-18",19.997,{"date":1711,"open":923,"high":21,"low":20,"close":122,"change":575,"percent_change":281,"volume":1476,"transactions":9,"vwap":122},"2025-07-17",{"date":1713,"open":131,"high":1047,"low":67,"close":89,"change":416,"percent_change":1714,"volume":1715,"transactions":9,"vwap":89},"2025-07-16",-0.35,15600,{"date":1717,"open":934,"high":934,"low":1428,"close":1036,"change":178,"percent_change":749,"volume":1098,"transactions":9,"vwap":1036},"2025-07-15",{"date":1719,"open":1105,"high":1720,"low":20,"close":1690,"change":92,"percent_change":93,"volume":714,"transactions":9,"vwap":1690},"2025-07-14",20.075001,{"date":1722,"open":1025,"high":1105,"low":49,"close":124,"change":470,"percent_change":1723,"volume":1724,"transactions":9,"vwap":124},"2025-07-11",1.63,17000,{"date":1726,"open":1120,"high":131,"low":1428,"close":1428,"change":1727,"percent_change":835,"volume":582,"transactions":9,"vwap":1428},"2025-07-10",-0.064,{"date":1729,"open":1500,"high":1730,"low":1500,"close":1731,"change":1732,"percent_change":841,"volume":874,"transactions":9,"vwap":1731},"2025-07-09",19.768,19.684,0.154,{"date":1734,"open":1439,"high":965,"low":1369,"close":1182,"change":575,"percent_change":1735,"volume":1255,"transactions":9,"vwap":1182},"2025-07-08",0.62,{"date":1737,"open":1189,"high":1439,"low":1445,"close":1160,"change":824,"percent_change":622,"volume":1738,"transactions":9,"vwap":1160},"2025-07-07",10400,{"date":1740,"open":1741,"high":1160,"low":1605,"close":1438,"change":505,"percent_change":1481,"volume":741,"transactions":9,"vwap":1438},"2025-07-03",19.377,{"date":1743,"open":1204,"high":1744,"low":1745,"close":1369,"change":425,"percent_change":1161,"volume":1746,"transactions":9,"vwap":1369},"2025-07-02",19.488,19.18,15300,{"date":1748,"open":1473,"high":1437,"low":1211,"close":1749,"change":416,"percent_change":211,"volume":1117,"transactions":9,"vwap":1749},"2025-07-01",19.26,{"date":1751,"open":1369,"high":1041,"low":1745,"close":1184,"change":1569,"percent_change":60,"volume":728,"transactions":9,"vwap":1184},"2025-06-30",{"date":1753,"open":1439,"high":80,"low":1754,"close":1473,"change":147,"percent_change":955,"volume":1755,"transactions":9,"vwap":1473},"2025-06-27",19.182,14300,{"date":1757,"open":1758,"high":1759,"low":1354,"close":1160,"change":1514,"percent_change":409,"volume":803,"transactions":9,"vwap":1160},"2025-06-26",19.401,19.436,{"date":1761,"open":1762,"high":1762,"low":1171,"close":1763,"change":1101,"percent_change":1274,"volume":1654,"transactions":9,"vwap":1763},"2025-06-25",19.454,19.425,{"date":1765,"open":1766,"high":80,"low":1160,"close":1158,"change":554,"percent_change":697,"volume":1053,"transactions":9,"vwap":1158},"2025-06-24",19.432,{"date":1768,"open":1354,"high":1171,"low":1354,"close":1171,"change":553,"percent_change":554,"volume":994,"transactions":9,"vwap":1171},"2025-06-23",{"date":1770,"open":1185,"high":1489,"low":1185,"close":1369,"change":241,"percent_change":1771,"volume":663,"transactions":9,"vwap":1369},"2025-06-20",-0.72,{"date":1773,"open":1500,"high":1138,"low":1158,"close":1182,"change":92,"percent_change":93,"volume":1114,"transactions":9,"vwap":1182},"2025-06-18",{"date":1775,"open":1433,"high":1433,"low":1489,"close":80,"change":553,"percent_change":554,"volume":1776,"transactions":9,"vwap":80},"2025-06-17",5800,{"date":1778,"open":1177,"high":1779,"low":1158,"close":1177,"change":1569,"percent_change":60,"volume":1780,"transactions":9,"vwap":1177},"2025-06-16",19.617,2200,{"date":1782,"open":1783,"high":1437,"low":1185,"close":1158,"change":1514,"percent_change":409,"volume":765,"transactions":9,"vwap":1158},"2025-06-13",19.455,{"date":1785,"open":1501,"high":1190,"low":1501,"close":1786,"change":868,"percent_change":601,"volume":808,"transactions":9,"vwap":1786},"2025-06-12",19.465,{"date":1788,"open":1158,"high":1183,"low":1789,"close":80,"change":115,"percent_change":739,"volume":998,"transactions":9,"vwap":80},"2025-06-11",19.428,{"date":1791,"open":1511,"high":1500,"low":1792,"close":1433,"change":554,"percent_change":697,"volume":1538,"transactions":9,"vwap":1433},"2025-06-10",19.435,{"date":1794,"open":1749,"high":1795,"low":1749,"close":80,"change":425,"percent_change":1161,"volume":1486,"transactions":9,"vwap":80},"2025-06-09",19.516,{"date":1797,"open":1159,"high":1159,"low":1798,"close":1197,"change":416,"percent_change":211,"volume":1715,"transactions":9,"vwap":1197},"2025-06-06",19.345,{"date":1800,"open":1433,"high":1801,"low":1171,"close":1041,"change":783,"percent_change":829,"volume":848,"transactions":9,"vwap":1041},"2025-06-05",19.709,{"date":1803,"open":1349,"high":965,"low":1349,"close":1804,"change":1805,"percent_change":1052,"volume":991,"transactions":9,"vwap":1804},"2025-06-04",19.495,0.125,{"date":1807,"open":1439,"high":80,"low":1349,"close":1197,"change":553,"percent_change":554,"volume":899,"transactions":9,"vwap":1197},"2025-06-03",{"date":1809,"open":1178,"high":1810,"low":1198,"close":1172,"change":913,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1172},"2025-06-02",19.498,0.89,22100,{"date":1814,"open":1113,"high":907,"low":1198,"close":1198,"change":981,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1198},"2025-05-30",-3.23,44600,{"date":1818,"open":1690,"high":1690,"low":1120,"close":91,"change":1819,"percent_change":241,"volume":1820,"transactions":9,"vwap":91},"2025-05-29",-0.027,3200,{"date":1822,"open":1152,"high":1823,"low":1190,"close":1824,"change":1825,"percent_change":1569,"volume":582,"transactions":9,"vwap":1824},"2025-05-28",20.155,19.857,0.007,{"date":1827,"open":902,"high":612,"low":1025,"close":1113,"change":211,"percent_change":1828,"volume":647,"transactions":9,"vwap":1113},"2025-05-27",-1.78,{"date":1830,"open":1831,"high":1832,"low":902,"close":1833,"change":311,"percent_change":24,"volume":1114,"transactions":9,"vwap":1833},"2025-05-23",20.266,20.287,20.21,{"date":1835,"open":166,"high":166,"low":1836,"close":1040,"change":81,"percent_change":390,"volume":629,"transactions":9,"vwap":1040},"2025-05-22",20.168,{"date":1838,"open":206,"high":1839,"low":166,"close":903,"change":1386,"percent_change":1840,"volume":779,"transactions":9,"vwap":903},"2025-05-21",20.642,-1.45,{"date":1842,"open":278,"high":278,"low":645,"close":585,"change":656,"percent_change":50,"volume":920,"transactions":9,"vwap":585},"2025-05-20",{"date":1844,"open":753,"high":853,"low":645,"close":753,"change":575,"percent_change":1218,"volume":1845,"transactions":9,"vwap":753},"2025-05-19",3500,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1848,"change":1850,"percent_change":560,"volume":956,"transactions":9,"vwap":1848},"2025-05-16",20.55,20.623,-0.049,{"date":1852,"open":764,"high":585,"low":764,"close":1853,"change":1854,"percent_change":-6,"volume":1855,"transactions":9,"vwap":1853},"2025-05-15",20.599,-0.001,3000,{"date":1857,"open":219,"high":565,"low":666,"close":645,"change":1274,"percent_change":1858,"volume":803,"transactions":9,"vwap":645},"2025-05-14",-0.63,{"date":1860,"open":572,"high":565,"low":572,"close":240,"change":553,"percent_change":554,"volume":1098,"transactions":9,"vwap":240},"2025-05-13",{"date":1862,"open":731,"high":853,"low":1863,"close":1864,"change":554,"percent_change":480,"volume":1865,"transactions":9,"vwap":1864},"2025-05-12",20.659,20.72,13400,{"date":1867,"open":853,"high":853,"low":1868,"close":753,"change":416,"percent_change":885,"volume":1002,"transactions":9,"vwap":753},"2025-05-09",20.635,{"date":1870,"open":565,"high":237,"low":572,"close":853,"change":92,"percent_change":615,"volume":1636,"transactions":9,"vwap":853},"2025-05-08",{"date":1872,"open":1873,"high":565,"low":768,"close":580,"change":1874,"percent_change":749,"volume":826,"transactions":9,"vwap":580},"2025-05-07",20.591,-0.042,{"date":1876,"open":276,"high":276,"low":219,"close":1877,"change":1878,"percent_change":1651,"volume":724,"transactions":9,"vwap":1877},"2025-05-06",20.752,-0.148,{"date":1880,"open":217,"high":276,"low":217,"close":276,"change":200,"percent_change":1881,"volume":1882,"transactions":9,"vwap":276},"2025-05-05",1.31,10100,{"date":1884,"open":607,"high":703,"low":627,"close":703,"change":595,"percent_change":1885,"volume":986,"transactions":9,"vwap":703},"2025-05-02",1.93,{"date":1887,"open":197,"high":197,"low":1107,"close":186,"change":1888,"percent_change":829,"volume":724,"transactions":9,"vwap":186},"2025-05-01",-0.057,{"date":1890,"open":1891,"high":660,"low":633,"close":1892,"change":1893,"percent_change":513,"volume":1053,"transactions":9,"vwap":1892},"2025-04-30",20.28,20.297,0.057,{"date":1895,"open":217,"high":703,"low":945,"close":186,"change":1527,"percent_change":602,"volume":915,"transactions":9,"vwap":186},"2025-04-29",{"date":1897,"open":1898,"high":645,"low":1060,"close":1899,"change":1900,"percent_change":1901,"volume":1296,"transactions":9,"vwap":1899},"2025-04-28",20.403,20.417,-0.173,-0.84,{"date":1903,"open":579,"high":185,"low":579,"close":185,"change":311,"percent_change":24,"volume":1108,"transactions":9,"vwap":185},"2025-04-25",{"date":1905,"open":174,"high":239,"low":174,"close":206,"change":913,"percent_change":807,"volume":1086,"transactions":9,"vwap":206},"2025-04-24",{"date":42,"open":166,"high":579,"low":626,"close":579,"change":221,"percent_change":1907,"volume":1538,"transactions":9,"vwap":579},0.34,{"status":1909,"indices":1910,"watchlist":1950,"sectors":1970,"benchmarks":2018},"success",[1911,1919,1925,1932,1939,1944],{"symbol":1912,"name":1913,"price":1914,"change":1915,"pct_change":1916,"is_up":1917,"sparkline":1918,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1920,"name":1921,"price":1922,"change":1923,"pct_change":1131,"is_up":1917,"sparkline":1924,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1926,"name":1927,"price":1928,"change":1929,"pct_change":1930,"is_up":1917,"sparkline":1931,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1933,"name":1934,"price":1935,"change":1936,"pct_change":1937,"is_up":1917,"sparkline":1938,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1940,"name":1941,"price":1942,"change":1278,"pct_change":1916,"is_up":1917,"sparkline":1943,"date":5},"RUT","RUSSELL 2000",2833.8,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1945,"name":1946,"price":1947,"change":60,"pct_change":1948,"is_up":1917,"sparkline":1949,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1951,1958,1963],{"symbol":1952,"name":1953,"price":1954,"change":1955,"pct_change":1956,"is_up":1917,"sparkline":1957,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1959,"name":1960,"price":1961,"change":139,"pct_change":560,"is_up":13,"sparkline":1962,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1964,"name":1965,"price":1966,"change":1967,"pct_change":1968,"is_up":1917,"sparkline":1969,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1971,1975,1979,1983,1988,1992,1997,2001,2005,2009,2013],{"name":1972,"etf":1973,"change":371,"price":1974,"is_up":1917},"Technology","XLK",200.93,{"name":1976,"etf":1977,"change":290,"price":1978,"is_up":1917},"Financials","XLF",53.88,{"name":1980,"etf":1981,"change":452,"price":1982,"is_up":1917},"Healthcare","XLV",167.37,{"name":1984,"etf":1985,"change":1986,"price":1987,"is_up":1917},"Consumer Cycl","XLY",0.35,110.42,{"name":1989,"etf":1990,"change":961,"price":1991,"is_up":1917},"Consumer Staples","XLP",81.04,{"name":1993,"etf":1994,"change":1995,"price":1996,"is_up":1917},"Energy","XLE",0.99,63.44,{"name":1998,"etf":1999,"change":322,"price":2000,"is_up":1917},"Industrials","XLI",170.1,{"name":2002,"etf":2003,"change":1881,"price":2004,"is_up":1917},"Materials","XLB",49.5,{"name":2006,"etf":2007,"change":885,"price":2008,"is_up":13},"Real Estate","XLRE",40.67,{"name":2010,"etf":2011,"change":1986,"price":2012,"is_up":1917},"Utilities","XLU",39.97,{"name":2014,"etf":2015,"change":2016,"price":2017,"is_up":1917},"Comm Services","XLC",1.17,111.61,[2019,2023,2028,2032],{"ticker":2020,"name":2021,"price":2022,"change":1161,"is_up":1917},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2024,"name":2025,"price":2026,"change":2027,"is_up":1917},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2029,"name":2030,"price":2031,"change":544,"is_up":1917},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2033,"name":2034,"price":2035,"change":1916,"is_up":1917},"IWM","iShares Russell 2000",283.39]