[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFICL":3,"homepage-market-summary":31,"stock-historical-MFICL":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"MFICL","2026-10-06",{"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},"MidCap Financial Investment Corporation 8.00% Notes due 2028","Nasdaq",null,"Common Stock","New York, NY",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},7.9554,2,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":18,"change":22,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.14,25.19,25.2,25.09,0,4292.0785,46,25.1452,25.6,25,5469.221497188755,23.3,283,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":12,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":12},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":30,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},25.69,5285,1495573.1528,-1.76,"2025-08-19",[184,185,194,203,208,214,222,232,241,249,257,262,268,273,281,286,291,296,303,309,315,323,328,334,341,347,354,363,372,382,389,396,403,408,417,426,435,441,450,458,464,471,479,487,493,498,505,514,523,530,535,540,545,551,558,565,568,573,579,583,587,591,594,597,601,606,613,618,623,628,634,638,641,643,646,651,657,662,667,670,673,677,681,684,691,694,702,709,714,719,723,727,734,737,745,751,757,763,766,771,776,779,783,787,790,793,796,800,803,808,812,817,821,825,830,834,837,842,848,853,856,859,862,867,871,874,879,884,887,891,896,900,903,906,909,913,917,920,924,929,934,938,942,948,953,957,961,965,970,975,982,990,993,996,1001,1005,1010,1014,1019,1024,1028,1033,1036,1040,1044,1049,1054,1059,1064,1070,1074,1078,1084,1088,1093,1098,1104,1108,1112,1115,1119,1124,1129,1132,1136,1141,1145,1149,1154,1157,1160,1163,1167,1171,1176,1181,1187,1190,1193,1197,1200,1203,1208,1214,1218,1223,1228,1234,1237,1240,1243,1247,1250,1253,1256,1259,1262,1265,1270,1274,1277,1281,1284,1288,1293,1300,1305,1309,1314,1317,1320,1323,1327,1332,1336,1339,1343,1348,1351,1356,1361,1366,1372,1375,1379,1383,1390,1396,1398,1402,1406,1411,1415,1419,1423,1427,1434,1439,1444,1448,1452,1458,1463,1467,1471,1474,1477,1481,1484,1489,1492,1495,1498,1501,1508,1513,1520,1525,1531,1535,1539,1543,1546],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":22,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":20,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",25.112,25.11,-0.07,-0.28,3844,60,25.1306,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":153,"volume":200,"transactions":201,"vwap":202},"2026-10-02",25.12,25.21,25.1,0.01,4122,41,25.1301,{"date":204,"open":20,"high":20,"low":20,"close":20,"change":199,"percent_change":153,"volume":205,"transactions":206,"vwap":207},"2026-10-01",1397,34,25.1921,{"date":209,"open":20,"high":197,"low":210,"close":19,"change":199,"percent_change":153,"volume":211,"transactions":212,"vwap":213},"2026-09-30",25.1001,4668,61,25.1814,{"date":215,"open":18,"high":216,"low":198,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",25.18,0.02,0.08,11935.9215,89,25.1513,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",25.17,25.13,25.16,-0.01,-0.04,1974.9215,31,25.1639,{"date":233,"open":234,"high":224,"low":235,"close":224,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",25.1694,25.15,0.03,0.12,7437,115,25.1677,{"date":242,"open":226,"high":224,"low":243,"close":18,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",25.129,0.015,0.06,21773,231,25.1514,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",25.125,-0.035,-0.14,657,20,25.1362,{"date":258,"open":235,"high":226,"low":188,"close":226,"change":22,"percent_change":22,"volume":259,"transactions":260,"vwap":261},"2026-09-22",2000.9215,75,25.1285,{"date":263,"open":226,"high":224,"low":264,"close":226,"change":199,"percent_change":153,"volume":265,"transactions":266,"vwap":267},"2026-09-21",25.115,9413.9215,114,25.1378,{"date":269,"open":235,"high":235,"low":235,"close":235,"change":244,"percent_change":245,"volume":270,"transactions":271,"vwap":272},"2026-09-18",1464,35,25.1512,{"date":274,"open":226,"high":20,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",25.135,-0.025,-0.1,7999.5,81,25.1728,{"date":282,"open":225,"high":226,"low":188,"close":226,"change":236,"percent_change":237,"volume":283,"transactions":284,"vwap":285},"2026-09-16",8626.843,67,25.1392,{"date":287,"open":225,"high":18,"low":196,"close":225,"change":22,"percent_change":22,"volume":288,"transactions":289,"vwap":290},"2026-09-15",8923.0785,54,25.1313,{"date":292,"open":21,"high":225,"low":21,"close":225,"change":245,"percent_change":108,"volume":293,"transactions":294,"vwap":295},"2026-09-14",7998.8,48,25.0965,{"date":297,"open":298,"high":198,"low":299,"close":299,"change":227,"percent_change":228,"volume":300,"transactions":301,"vwap":302},"2026-09-11",25.08,25.07,16664.8,169,25.0908,{"date":304,"open":298,"high":21,"low":305,"close":298,"change":227,"percent_change":228,"volume":306,"transactions":307,"vwap":308},"2026-09-10",25.0607,26372,206,25.0855,{"date":310,"open":21,"high":198,"low":311,"close":21,"change":236,"percent_change":237,"volume":312,"transactions":313,"vwap":314},"2026-09-09",25.04,13105,129,25.0831,{"date":316,"open":198,"high":225,"low":317,"close":318,"change":228,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",25.05,25.06,-0.16,16788,196,25.0754,{"date":324,"open":198,"high":188,"low":298,"close":198,"change":217,"percent_change":218,"volume":325,"transactions":326,"vwap":327},"2026-09-04",3324,36,25.099,{"date":329,"open":330,"high":188,"low":298,"close":298,"change":22,"percent_change":22,"volume":331,"transactions":332,"vwap":333},"2026-09-03",25.095,7712,87,25.0974,{"date":335,"open":198,"high":196,"low":311,"close":298,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-02",-0.06,-0.24,12909,52,25.0774,{"date":342,"open":198,"high":216,"low":198,"close":18,"change":343,"percent_change":181,"volume":344,"transactions":345,"vwap":346},"2026-09-01",-0.45,11788,80,25.161,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":217,"percent_change":218,"volume":351,"transactions":352,"vwap":353},"2026-08-31",25.52,25.59,8320,119,25.5576,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-28",25.535,25.57,0.0273,0.11,8118,159,25.5588,{"date":364,"open":365,"high":357,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-27",25.56,25.5427,-0.0272,-0.11,2010,32,25.5651,{"date":373,"open":374,"high":357,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-26",25.54,25.495,25.5699,0.0399,0.16,9586.78,128,25.5389,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":236,"percent_change":237,"volume":387,"transactions":380,"vwap":388},"2026-08-25",25.4999,25.53,25.44,11608,25.4932,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":22,"percent_change":22,"volume":393,"transactions":394,"vwap":395},"2026-08-24",25.46,25.5,4485,151,25.4947,{"date":397,"open":398,"high":392,"low":399,"close":392,"change":153,"percent_change":378,"volume":400,"transactions":401,"vwap":402},"2026-08-21",25.49,25.4,13255.0785,112,25.4824,{"date":404,"open":391,"high":391,"low":391,"close":391,"change":199,"percent_change":153,"volume":405,"transactions":406,"vwap":407},"2026-08-20",233,8,25.4512,{"date":409,"open":410,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",25.45,25.435,-0.0199,-0.08,5624,90,25.4474,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":22,"volume":423,"transactions":424,"vwap":425},"2026-08-18",25.37,25.47,25.4699,0.0009,7211,130,25.4438,{"date":427,"open":428,"high":420,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-17",25.38,25.469,0.019,0.07,6683,63,25.4421,{"date":436,"open":410,"high":410,"low":437,"close":410,"change":227,"percent_change":228,"volume":438,"transactions":439,"vwap":440},"2026-08-14",25.42,2710,39,25.4475,{"date":442,"open":443,"high":392,"low":444,"close":391,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-13",25.36,25.35,0.065,0.26,2947,29,25.4007,{"date":451,"open":421,"high":421,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-12",25.395,-0.005,-0.02,1448,10,25.4543,{"date":459,"open":460,"high":410,"low":460,"close":399,"change":228,"percent_change":319,"volume":461,"transactions":462,"vwap":463},"2026-08-11",25.3786,6701,33,25.3993,{"date":465,"open":466,"high":467,"low":466,"close":386,"change":199,"percent_change":153,"volume":468,"transactions":469,"vwap":470},"2026-08-10",25.39,25.455,3692,40,25.4373,{"date":472,"open":473,"high":474,"low":473,"close":474,"change":475,"percent_change":97,"volume":476,"transactions":477,"vwap":478},"2026-08-07",25.3109,25.43,0.13,2194,30,25.3722,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":336,"volume":484,"transactions":485,"vwap":486},"2026-08-06",25.34,25.3,-0.015,1772,26,25.3233,{"date":488,"open":489,"high":489,"low":482,"close":490,"change":276,"percent_change":277,"volume":491,"transactions":462,"vwap":492},"2026-08-05",25.32,25.315,2052,25.3093,{"date":494,"open":428,"high":428,"low":481,"close":481,"change":454,"percent_change":413,"volume":495,"transactions":496,"vwap":497},"2026-08-04",2990,49,25.3559,{"date":499,"open":419,"high":399,"low":500,"close":443,"change":501,"percent_change":502,"volume":503,"transactions":332,"vwap":504},"2026-08-03",25.24,-0.12,-0.47,11319,25.2686,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-31",25.25,25.48,0.18,0.71,1928,17,25.3729,{"date":515,"open":516,"high":481,"low":517,"close":482,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-30",25.2955,25.23,0.0735,0.29,9801,79,25.2882,{"date":524,"open":517,"high":444,"low":197,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":271,"vwap":529},"2026-07-29",25.2265,-0.0235,-0.09,3658,25.2523,{"date":531,"open":428,"high":428,"low":500,"close":507,"change":532,"percent_change":74,"volume":533,"transactions":271,"vwap":534},"2026-07-28",-0.13,4645,25.3356,{"date":536,"open":428,"high":428,"low":537,"close":428,"change":22,"percent_change":22,"volume":538,"transactions":255,"vwap":539},"2026-07-27",25.3799,1231.5413,25.3795,{"date":541,"open":428,"high":428,"low":428,"close":428,"change":236,"percent_change":237,"volume":542,"transactions":543,"vwap":544},"2026-07-24",977,11,25.3793,{"date":546,"open":444,"high":419,"low":444,"close":444,"change":547,"percent_change":548,"volume":549,"transactions":448,"vwap":550},"2026-07-23",-0.05,-0.2,7647,25.3664,{"date":552,"open":399,"high":399,"low":399,"close":399,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-22",0.05,0.2,285,6,25.3975,{"date":559,"open":560,"high":437,"low":560,"close":444,"change":277,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-21",25.331,-0.39,1220.967,27,25.3523,{"date":566,"open":410,"high":410,"low":410,"close":410,"change":237,"percent_change":128,"volume":567,"transactions":9,"vwap":410},"2026-07-17",340,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":501,"volume":572,"transactions":9,"vwap":570},"2026-07-16",25.33,-0.03,1200,{"date":574,"open":443,"high":575,"low":576,"close":443,"change":527,"percent_change":577,"volume":578,"transactions":9,"vwap":443},"2026-07-15",25.4136,25.31,-0.35,7213,{"date":580,"open":410,"high":581,"low":443,"close":410,"change":553,"percent_change":554,"volume":582,"transactions":9,"vwap":410},"2026-07-14",25.4501,1497,{"date":584,"open":398,"high":392,"low":585,"close":399,"change":553,"percent_change":554,"volume":586,"transactions":9,"vwap":399},"2026-07-13",25.375,2037,{"date":588,"open":428,"high":589,"low":444,"close":444,"change":454,"percent_change":413,"volume":590,"transactions":9,"vwap":444},"2026-07-10",25.3801,1452,{"date":592,"open":443,"high":419,"low":443,"close":419,"change":227,"percent_change":228,"volume":593,"transactions":9,"vwap":419},"2026-07-09",760,{"date":595,"open":489,"high":428,"low":489,"close":428,"change":237,"percent_change":47,"volume":596,"transactions":9,"vwap":428},"2026-07-08",1567,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":501,"percent_change":502,"volume":600,"transactions":9,"vwap":599},"2026-07-07",25.26,477,{"date":602,"open":419,"high":428,"low":419,"close":428,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":428},"2026-07-06",0.095,0.38,1098,{"date":607,"open":608,"high":609,"low":507,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-02",25.28,25.285,-0.095,-0.37,2529,{"date":614,"open":615,"high":466,"low":507,"close":428,"change":378,"percent_change":616,"volume":617,"transactions":9,"vwap":428},"2026-07-01",25.3899,0.63,5188,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":277,"percent_change":561,"volume":622,"transactions":9,"vwap":621},"2026-06-30",25.295,25.22,609,{"date":624,"open":625,"high":625,"low":621,"close":489,"change":626,"percent_change":553,"volume":627,"transactions":9,"vwap":489},"2026-06-29",25.345,0.0119,4415,{"date":629,"open":599,"high":466,"low":630,"close":631,"change":632,"percent_change":527,"volume":633,"transactions":9,"vwap":631},"2026-06-26",25.2201,25.3081,-0.0219,6122,{"date":635,"open":481,"high":481,"low":636,"close":570,"change":245,"percent_change":108,"volume":637,"transactions":9,"vwap":570},"2026-06-25",25.27,4153,{"date":639,"open":636,"high":636,"low":636,"close":636,"change":228,"percent_change":319,"volume":640,"transactions":9,"vwap":636},"2026-06-24",141,{"date":642,"open":585,"high":585,"low":576,"close":576,"change":454,"percent_change":413,"volume":380,"transactions":9,"vwap":576},"2026-06-22",{"date":644,"open":482,"high":399,"low":608,"close":570,"change":501,"percent_change":502,"volume":645,"transactions":9,"vwap":570},"2026-06-18",4762,{"date":647,"open":444,"high":410,"low":481,"close":410,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":410},"2026-06-17",0.145,0.57,3334,{"date":652,"open":608,"high":444,"low":507,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-16",25.305,-0.085,-0.33,2282,{"date":658,"open":659,"high":659,"low":608,"close":466,"change":660,"percent_change":337,"volume":661,"transactions":9,"vwap":466},"2026-06-15",25.41,-0.0599,11799,{"date":663,"open":444,"high":664,"low":507,"close":664,"change":665,"percent_change":319,"volume":666,"transactions":9,"vwap":664},"2026-06-12",25.4499,-0.0401,4159,{"date":668,"open":398,"high":398,"low":398,"close":398,"change":553,"percent_change":554,"volume":669,"transactions":9,"vwap":398},"2026-06-11",1628,{"date":671,"open":420,"high":349,"low":386,"close":386,"change":22,"percent_change":22,"volume":672,"transactions":9,"vwap":386},"2026-06-10",5499,{"date":674,"open":507,"high":386,"low":197,"close":386,"change":675,"percent_change":554,"volume":676,"transactions":9,"vwap":386},"2026-06-09",0.0501,14440,{"date":678,"open":507,"high":615,"low":507,"close":615,"change":679,"percent_change":160,"volume":680,"transactions":9,"vwap":615},"2026-06-08",0.1399,12566,{"date":682,"open":235,"high":507,"low":235,"close":507,"change":22,"percent_change":22,"volume":683,"transactions":9,"vwap":507},"2026-06-05",14525,{"date":685,"open":686,"high":687,"low":198,"close":507,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":507},"2026-06-04",25.185,25.259,0.09,0.36,2978,{"date":692,"open":636,"high":636,"low":226,"close":226,"change":665,"percent_change":319,"volume":693,"transactions":9,"vwap":226},"2026-06-03",2842,{"date":695,"open":696,"high":500,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-02",25.2399,25.1815,25.2001,0.0251,0.1,15288,{"date":703,"open":704,"high":20,"low":188,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-01",25.145,25.175,-0.425,-1.66,17799,{"date":710,"open":374,"high":26,"low":711,"close":26,"change":712,"percent_change":218,"volume":713,"transactions":9,"vwap":26},"2026-05-29",25.472,0.0211,2339,{"date":715,"open":26,"high":26,"low":716,"close":716,"change":717,"percent_change":-6,"volume":718,"transactions":9,"vwap":716},"2026-05-28",25.5789,-0.0011,880,{"date":720,"open":392,"high":350,"low":420,"close":721,"change":553,"percent_change":554,"volume":722,"transactions":9,"vwap":721},"2026-05-27",25.58,7396,{"date":724,"open":581,"high":357,"low":410,"close":385,"change":725,"percent_change":571,"volume":726,"transactions":9,"vwap":385},"2026-05-26",-0.0075,4622,{"date":728,"open":392,"high":729,"low":392,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-05-22",25.55,25.5375,0.0775,0.3,11332,{"date":735,"open":375,"high":375,"low":410,"close":391,"change":483,"percent_change":336,"volume":736,"transactions":9,"vwap":391},"2026-05-21",2357,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":509,"volume":744,"transactions":9,"vwap":742},"2026-05-20",25.51,25.5199,25.4101,25.475,0.045,6772,{"date":746,"open":467,"high":747,"low":437,"close":474,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":474},"2026-05-19",25.5399,-0.0699,-0.27,4150,{"date":752,"open":659,"high":384,"low":753,"close":384,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":384},"2026-05-18",25.401,0.0989,0.39,2310,{"date":758,"open":759,"high":391,"low":760,"close":753,"change":761,"percent_change":228,"volume":762,"transactions":9,"vwap":753},"2026-05-15",25.3605,25.353,-0.009,15964,{"date":764,"open":467,"high":467,"low":489,"close":659,"change":483,"percent_change":336,"volume":765,"transactions":9,"vwap":659},"2026-05-14",20068,{"date":767,"open":768,"high":386,"low":768,"close":769,"change":699,"percent_change":700,"volume":770,"transactions":9,"vwap":769},"2026-05-13",25.3932,25.425,8671,{"date":772,"open":428,"high":410,"low":419,"close":773,"change":774,"percent_change":554,"volume":775,"transactions":9,"vwap":773},"2026-05-12",25.3999,0.0499,16324,{"date":777,"open":386,"high":392,"low":489,"close":444,"change":189,"percent_change":190,"volume":778,"transactions":9,"vwap":444},"2026-05-11",19515,{"date":780,"open":437,"high":437,"low":781,"close":437,"change":532,"percent_change":74,"volume":782,"transactions":9,"vwap":437},"2026-05-08",25.412,3060,{"date":784,"open":729,"high":729,"low":729,"close":729,"change":688,"percent_change":785,"volume":786,"transactions":9,"vwap":729},"2026-05-07",0.35,2663,{"date":788,"open":729,"high":729,"low":437,"close":391,"change":228,"percent_change":319,"volume":789,"transactions":9,"vwap":391},"2026-05-06",6531,{"date":791,"open":392,"high":392,"low":392,"close":392,"change":22,"percent_change":22,"volume":792,"transactions":9,"vwap":392},"2026-05-05",317,{"date":794,"open":508,"high":392,"low":753,"close":392,"change":553,"percent_change":554,"volume":795,"transactions":9,"vwap":392},"2026-05-04",6205,{"date":797,"open":437,"high":410,"low":798,"close":410,"change":700,"percent_change":755,"volume":799,"transactions":9,"vwap":410},"2026-05-01",25.411,2506,{"date":801,"open":444,"high":444,"low":444,"close":444,"change":228,"percent_change":319,"volume":802,"transactions":9,"vwap":444},"2026-04-30",254,{"date":804,"open":466,"high":805,"low":806,"close":466,"change":22,"percent_change":22,"volume":807,"transactions":9,"vwap":466},"2026-04-29",25.4199,25.3001,6052,{"date":809,"open":466,"high":466,"low":466,"close":466,"change":810,"percent_change":199,"volume":811,"transactions":9,"vwap":466},"2026-04-28",0.0037,291,{"date":813,"open":444,"high":615,"low":444,"close":814,"change":815,"percent_change":446,"volume":816,"transactions":9,"vwap":814},"2026-04-27",25.3863,0.0663,1524,{"date":818,"open":620,"high":819,"low":507,"close":489,"change":217,"percent_change":218,"volume":820,"transactions":9,"vwap":489},"2026-04-24",25.3398,3283,{"date":822,"open":823,"high":481,"low":197,"close":482,"change":688,"percent_change":689,"volume":824,"transactions":9,"vwap":482},"2026-04-23",25.245,10624,{"date":826,"open":443,"high":443,"low":20,"close":197,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":197},"2026-04-22",-0.0901,-0.36,26851,{"date":831,"open":482,"high":570,"low":482,"close":806,"change":832,"percent_change":501,"volume":833,"transactions":9,"vwap":806},"2026-04-21",-0.0299,1700,{"date":835,"open":570,"high":570,"low":570,"close":570,"change":832,"percent_change":501,"volume":836,"transactions":9,"vwap":570},"2026-04-20",548,{"date":838,"open":608,"high":443,"low":636,"close":839,"change":431,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-04-17",25.3599,0.28,2546,{"date":843,"open":507,"high":844,"low":845,"close":846,"change":743,"percent_change":509,"volume":847,"transactions":9,"vwap":846},"2026-04-16",25.29,25.2128,25.2899,3253,{"date":849,"open":823,"high":608,"low":621,"close":850,"change":851,"percent_change":245,"volume":852,"transactions":9,"vwap":850},"2026-04-15",25.2449,0.0149,5341,{"date":854,"open":20,"high":599,"low":20,"close":517,"change":22,"percent_change":22,"volume":855,"transactions":9,"vwap":517},"2026-04-14",8404,{"date":857,"open":196,"high":507,"low":196,"close":517,"change":153,"percent_change":378,"volume":858,"transactions":9,"vwap":517},"2026-04-13",6397,{"date":860,"open":21,"high":19,"low":299,"close":19,"change":688,"percent_change":689,"volume":861,"transactions":9,"vwap":19},"2026-04-10",9471,{"date":863,"open":864,"high":705,"low":864,"close":198,"change":501,"percent_change":865,"volume":866,"transactions":9,"vwap":198},"2026-04-09",25.040001,-0.48,11147,{"date":868,"open":869,"high":869,"low":621,"close":621,"change":245,"percent_change":108,"volume":870,"transactions":9,"vwap":621},"2026-04-08",25.235,1661,{"date":872,"open":636,"high":636,"low":235,"close":226,"change":527,"percent_change":828,"volume":873,"transactions":9,"vwap":226},"2026-04-07",5361,{"date":875,"open":876,"high":507,"low":198,"close":507,"change":700,"percent_change":877,"volume":878,"transactions":9,"vwap":507},"2026-04-06",25.1507,0.4,3703,{"date":880,"open":881,"high":224,"low":235,"close":235,"change":277,"percent_change":882,"volume":883,"transactions":9,"vwap":235},"2026-04-02",25.1601,-0.4,2393,{"date":885,"open":235,"high":507,"low":235,"close":507,"change":700,"percent_change":877,"volume":886,"transactions":9,"vwap":507},"2026-04-01",1307,{"date":888,"open":225,"high":197,"low":225,"close":235,"change":889,"percent_change":548,"volume":890,"transactions":9,"vwap":235},"2026-03-31",-0.0502,2655,{"date":892,"open":20,"high":893,"low":20,"close":893,"change":894,"percent_change":22,"volume":895,"transactions":9,"vwap":893},"2026-03-30",25.2002,0.0002,2342,{"date":897,"open":898,"high":20,"low":898,"close":20,"change":336,"percent_change":337,"volume":899,"transactions":9,"vwap":20},"2026-03-27",25.198,1534,{"date":901,"open":599,"high":599,"low":599,"close":599,"change":22,"percent_change":22,"volume":902,"transactions":9,"vwap":599},"2026-03-26",330,{"date":904,"open":428,"high":410,"low":599,"close":599,"change":199,"percent_change":153,"volume":905,"transactions":9,"vwap":599},"2026-03-25",3957,{"date":907,"open":507,"high":507,"low":507,"close":507,"change":189,"percent_change":190,"volume":908,"transactions":9,"vwap":507},"2026-03-24",446,{"date":910,"open":599,"high":489,"low":599,"close":489,"change":413,"percent_change":911,"volume":912,"transactions":9,"vwap":489},"2026-03-23",-0.31,2347,{"date":914,"open":915,"high":410,"low":915,"close":399,"change":475,"percent_change":97,"volume":916,"transactions":9,"vwap":399},"2026-03-20",25.2999,5120,{"date":918,"open":636,"high":915,"low":636,"close":636,"change":227,"percent_change":228,"volume":919,"transactions":9,"vwap":636},"2026-03-19",2595,{"date":921,"open":599,"high":844,"low":599,"close":608,"change":922,"percent_change":688,"volume":923,"transactions":9,"vwap":608},"2026-03-18",0.0225,3201,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":236,"volume":928,"transactions":9,"vwap":926},"2026-03-17",25.2575,0.0073,2563,{"date":930,"open":500,"high":608,"low":500,"close":931,"change":932,"percent_change":245,"volume":933,"transactions":9,"vwap":931},"2026-03-16",25.2502,0.0152,3951,{"date":935,"open":197,"high":608,"low":20,"close":869,"change":936,"percent_change":700,"volume":937,"transactions":9,"vwap":869},"2026-03-13",0.025,8960,{"date":939,"open":224,"high":197,"low":224,"close":197,"change":940,"percent_change":553,"volume":941,"transactions":9,"vwap":197},"2026-03-12",0.0115,3228,{"date":943,"open":20,"high":507,"low":198,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-03-11",25.1985,0.0388,0.15,3618,{"date":949,"open":198,"high":20,"low":299,"close":950,"change":951,"percent_change":689,"volume":952,"transactions":9,"vwap":950},"2026-03-10",25.1597,0.0897,10145,{"date":954,"open":955,"high":21,"low":864,"close":299,"change":217,"percent_change":218,"volume":956,"transactions":9,"vwap":299},"2026-03-09",25.049999,7775,{"date":958,"open":299,"high":959,"low":864,"close":955,"change":227,"percent_change":228,"volume":960,"transactions":9,"vwap":955},"2026-03-06",25.148,19702,{"date":962,"open":298,"high":21,"low":963,"close":963,"change":22,"percent_change":22,"volume":964,"transactions":9,"vwap":963},"2026-03-05",25.059999,6285,{"date":966,"open":963,"high":188,"low":967,"close":963,"change":968,"percent_change":237,"volume":969,"transactions":9,"vwap":963},"2026-03-04",25.02,0.0294,8161,{"date":971,"open":955,"high":196,"low":967,"close":972,"change":973,"percent_change":548,"volume":974,"transactions":9,"vwap":972},"2026-03-03",25.0306,-0.0494,11073,{"date":976,"open":977,"high":978,"low":979,"close":298,"change":980,"percent_change":245,"volume":981,"transactions":9,"vwap":298},"2026-03-02",25.0695,25.2095,25.0501,0.0148,17525,{"date":983,"open":188,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-02-27",25.128,25.01,25.065201,-0.4748,-1.86,18438,{"date":991,"open":392,"high":374,"low":392,"close":374,"change":153,"percent_change":378,"volume":992,"transactions":9,"vwap":374},"2026-02-26",9039,{"date":994,"open":508,"high":739,"low":391,"close":392,"change":22,"percent_change":22,"volume":995,"transactions":9,"vwap":392},"2026-02-25",9830,{"date":997,"open":998,"high":999,"low":391,"close":392,"change":244,"percent_change":245,"volume":1000,"transactions":9,"vwap":392},"2026-02-24",25.5194,25.5204,8335,{"date":1002,"open":398,"high":398,"low":420,"close":1003,"change":217,"percent_change":218,"volume":1004,"transactions":9,"vwap":1003},"2026-02-23",25.485,8612,{"date":1006,"open":467,"high":508,"low":437,"close":1007,"change":1008,"percent_change":336,"volume":1009,"transactions":9,"vwap":1007},"2026-02-20",25.465,-0.0149,4002,{"date":1011,"open":474,"high":508,"low":399,"close":1012,"change":199,"percent_change":153,"volume":1013,"transactions":9,"vwap":1012},"2026-02-19",25.4799,24457,{"date":1015,"open":474,"high":508,"low":1016,"close":421,"change":1017,"percent_change":554,"volume":1018,"transactions":9,"vwap":421},"2026-02-18",25.398,0.0498,10181,{"date":1020,"open":508,"high":508,"low":437,"close":1021,"change":1022,"percent_change":319,"volume":1023,"transactions":9,"vwap":1021},"2026-02-17",25.4201,-0.0399,6960,{"date":1025,"open":391,"high":391,"low":391,"close":391,"change":1026,"percent_change":218,"volume":1027,"transactions":9,"vwap":391},"2026-02-13",0.0193,1222,{"date":1029,"open":410,"high":410,"low":1030,"close":1030,"change":1031,"percent_change":228,"volume":1032,"transactions":9,"vwap":1030},"2026-02-12",25.4407,-0.0093,729,{"date":1034,"open":410,"high":410,"low":386,"close":410,"change":22,"percent_change":22,"volume":1035,"transactions":9,"vwap":410},"2026-02-11",1473,{"date":1037,"open":410,"high":508,"low":1038,"close":410,"change":22,"percent_change":22,"volume":1039,"transactions":9,"vwap":410},"2026-02-10",25.441,6709,{"date":1041,"open":410,"high":391,"low":664,"close":410,"change":1042,"percent_change":336,"volume":1043,"transactions":9,"vwap":410},"2026-02-09",-0.0144,1863,{"date":1045,"open":410,"high":420,"low":474,"close":1046,"change":1047,"percent_change":61,"volume":1048,"transactions":9,"vwap":1046},"2026-02-06",25.4644,0.1144,26360,{"date":1050,"open":773,"high":399,"low":444,"close":444,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":444},"2026-02-05",-0.0495,-0.19,670,{"date":1055,"open":399,"high":399,"low":1056,"close":1056,"change":1057,"percent_change":378,"volume":1058,"transactions":9,"vwap":1056},"2026-02-04",25.3995,0.0394,1303,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":1062,"percent_change":413,"volume":1063,"transactions":9,"vwap":1061},"2026-02-03",25.3601,-0.0198,155,{"date":1065,"open":1066,"high":428,"low":1067,"close":537,"change":1068,"percent_change":237,"volume":1069,"transactions":9,"vwap":537},"2026-02-02",25.342,25.3215,0.0299,3436,{"date":1071,"open":1072,"high":444,"low":482,"close":444,"change":454,"percent_change":413,"volume":1073,"transactions":9,"vwap":444},"2026-01-30",25.335,1870,{"date":1075,"open":1066,"high":419,"low":481,"close":419,"change":1076,"percent_change":688,"volume":1077,"transactions":9,"vwap":419},"2026-01-29",0.024,588,{"date":1079,"open":419,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":527,"volume":1083,"transactions":9,"vwap":1081},"2026-01-28",25.3701,25.346,-0.024,3203,{"date":1085,"open":444,"high":419,"low":1086,"close":419,"change":377,"percent_change":378,"volume":1087,"transactions":9,"vwap":419},"2026-01-27",25.3401,2081,{"date":1089,"open":444,"high":444,"low":570,"close":1090,"change":1091,"percent_change":431,"volume":1092,"transactions":9,"vwap":1090},"2026-01-26",25.3301,0.0185,2132,{"date":1094,"open":444,"high":444,"low":1095,"close":1095,"change":1096,"percent_change":237,"volume":1097,"transactions":9,"vwap":1095},"2026-01-23",25.3116,0.0316,1426,{"date":1099,"open":1100,"high":1100,"low":1101,"close":608,"change":1102,"percent_change":413,"volume":1103,"transactions":9,"vwap":608},"2026-01-22",25.5038,25.255,-0.0201,6059,{"date":1105,"open":1100,"high":1100,"low":844,"close":806,"change":1106,"percent_change":153,"volume":1107,"transactions":9,"vwap":806},"2026-01-21",0.0101,2298,{"date":1109,"open":1100,"high":1100,"low":608,"close":844,"change":1110,"percent_change":228,"volume":1111,"transactions":9,"vwap":844},"2026-01-20",-0.0099,2729,{"date":1113,"open":1100,"high":1100,"low":517,"close":915,"change":1068,"percent_change":237,"volume":1114,"transactions":9,"vwap":915},"2026-01-16",4541,{"date":1116,"open":1100,"high":1100,"low":621,"close":636,"change":1117,"percent_change":-6,"volume":1118,"transactions":9,"vwap":636},"2026-01-15",-0.0006,8747,{"date":1120,"open":1100,"high":1100,"low":226,"close":1121,"change":1122,"percent_change":368,"volume":1123,"transactions":9,"vwap":1121},"2026-01-14",25.2706,-0.0284,20984,{"date":1125,"open":1100,"high":1100,"low":1126,"close":1126,"change":1127,"percent_change":153,"volume":1128,"transactions":9,"vwap":1126},"2026-01-13",25.299,0.009,260,{"date":1130,"open":1100,"high":1100,"low":517,"close":844,"change":553,"percent_change":554,"volume":1131,"transactions":9,"vwap":844},"2026-01-12",7826,{"date":1133,"open":1100,"high":1100,"low":197,"close":500,"change":1134,"percent_change":22,"volume":1135,"transactions":9,"vwap":500},"2026-01-09",0.0001,732,{"date":1137,"open":1100,"high":1100,"low":1138,"close":696,"change":1139,"percent_change":108,"volume":1140,"transactions":9,"vwap":696},"2026-01-08",25.205,0.0597,1370,{"date":1142,"open":1100,"high":1100,"low":881,"close":1143,"change":894,"percent_change":22,"volume":1144,"transactions":9,"vwap":1143},"2026-01-07",25.1802,2039,{"date":1146,"open":1100,"high":1100,"low":235,"close":216,"change":1147,"percent_change":199,"volume":1148,"transactions":9,"vwap":216},"2026-01-06",0.003,9031,{"date":1150,"open":1100,"high":1100,"low":196,"close":1151,"change":1152,"percent_change":227,"volume":1153,"transactions":9,"vwap":1151},"2026-01-05",25.177,-0.003,14898,{"date":1155,"open":1100,"high":1100,"low":225,"close":216,"change":553,"percent_change":554,"volume":1156,"transactions":9,"vwap":216},"2026-01-02",3541,{"date":1158,"open":1100,"high":1100,"low":196,"close":225,"change":571,"percent_change":501,"volume":1159,"transactions":9,"vwap":225},"2025-12-31",14099,{"date":1161,"open":1100,"high":1100,"low":196,"close":226,"change":217,"percent_change":218,"volume":1162,"transactions":9,"vwap":226},"2025-12-30",4317,{"date":1164,"open":1100,"high":1100,"low":1165,"close":18,"change":236,"percent_change":237,"volume":1166,"transactions":9,"vwap":18},"2025-12-29",25.1101,9035,{"date":1168,"open":1100,"high":1100,"low":188,"close":188,"change":1169,"percent_change":577,"volume":1170,"transactions":9,"vwap":188},"2025-12-26",-0.089,910,{"date":1172,"open":1100,"high":1100,"low":19,"close":1173,"change":1174,"percent_change":378,"volume":1175,"transactions":9,"vwap":1173},"2025-12-24",25.199,0.039,2134,{"date":1177,"open":1100,"high":1100,"low":298,"close":226,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":226},"2025-12-23",-0.0525,-0.21,1713,{"date":1182,"open":1100,"high":1100,"low":705,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2025-12-22",25.2125,0.0525,0.21,2017,{"date":1188,"open":1100,"high":1100,"low":196,"close":226,"change":22,"percent_change":22,"volume":1189,"transactions":9,"vwap":226},"2025-12-19",1478,{"date":1191,"open":1100,"high":1100,"low":196,"close":226,"change":377,"percent_change":378,"volume":1192,"transactions":9,"vwap":226},"2025-12-18",750,{"date":1194,"open":1100,"high":1100,"low":196,"close":1195,"change":412,"percent_change":413,"volume":1196,"transactions":9,"vwap":1195},"2025-12-17",25.1201,3620,{"date":1198,"open":1100,"high":1100,"low":196,"close":18,"change":527,"percent_change":828,"volume":1199,"transactions":9,"vwap":18},"2025-12-16",18982,{"date":1201,"open":1100,"high":1100,"low":19,"close":517,"change":236,"percent_change":237,"volume":1202,"transactions":9,"vwap":517},"2025-12-15",454,{"date":1204,"open":1100,"high":1100,"low":1205,"close":20,"change":1206,"percent_change":217,"volume":1207,"transactions":9,"vwap":20},"2025-12-12",25.1775,0.0045,1117,{"date":1209,"open":1100,"high":1100,"low":18,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2025-12-11",25.1955,-0.0745,-0.29,2325,{"date":1215,"open":1100,"high":1100,"low":197,"close":636,"change":1216,"percent_change":228,"volume":1217,"transactions":9,"vwap":636},"2025-12-10",-0.0107,2945,{"date":1219,"open":1100,"high":1100,"low":299,"close":1220,"change":1221,"percent_change":39,"volume":1222,"transactions":9,"vwap":1220},"2025-12-09",25.2807,0.1457,6339,{"date":1224,"open":1100,"high":1100,"low":275,"close":275,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":275},"2025-12-08",-0.0853,-0.34,420,{"date":1229,"open":1100,"high":1100,"low":1230,"close":1231,"change":1232,"percent_change":840,"volume":1233,"transactions":9,"vwap":1231},"2025-12-05",25.154,25.2203,0.0703,4936,{"date":1235,"open":1100,"high":1100,"low":235,"close":235,"change":571,"percent_change":501,"volume":1236,"transactions":9,"vwap":235},"2025-12-04",4842,{"date":1238,"open":1100,"high":1100,"low":18,"close":216,"change":553,"percent_change":554,"volume":1239,"transactions":9,"vwap":216},"2025-12-03",1035,{"date":1241,"open":1100,"high":1100,"low":198,"close":225,"change":199,"percent_change":153,"volume":1242,"transactions":9,"vwap":225},"2025-12-02",3891,{"date":1244,"open":1100,"high":1100,"low":27,"close":196,"change":611,"percent_change":1245,"volume":1246,"transactions":9,"vwap":196},"2025-12-01",-1.45,4402,{"date":1248,"open":1100,"high":1100,"low":420,"close":398,"change":199,"percent_change":153,"volume":1249,"transactions":9,"vwap":398},"2025-11-28",7083,{"date":1251,"open":1100,"high":1100,"low":474,"close":508,"change":227,"percent_change":228,"volume":1252,"transactions":9,"vwap":508},"2025-11-26",2926,{"date":1254,"open":1100,"high":1100,"low":474,"close":398,"change":22,"percent_change":22,"volume":1255,"transactions":9,"vwap":398},"2025-11-25",288,{"date":1257,"open":1100,"high":1100,"low":437,"close":398,"change":153,"percent_change":378,"volume":1258,"transactions":9,"vwap":398},"2025-11-24",3206,{"date":1260,"open":1100,"high":1100,"low":659,"close":410,"change":153,"percent_change":378,"volume":1261,"transactions":9,"vwap":410},"2025-11-21",1744,{"date":1263,"open":1100,"high":1100,"low":659,"close":659,"change":227,"percent_change":228,"volume":1264,"transactions":9,"vwap":659},"2025-11-20",6915,{"date":1266,"open":1100,"high":1100,"low":437,"close":437,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":437},"2025-11-19",-0.045,-0.18,1594,{"date":1271,"open":1100,"high":1100,"low":399,"close":1007,"change":1272,"percent_change":83,"volume":1273,"transactions":9,"vwap":1007},"2025-11-18",0.035,1807,{"date":1275,"open":1100,"high":1100,"low":474,"close":474,"change":227,"percent_change":228,"volume":1276,"transactions":9,"vwap":474},"2025-11-17",565,{"date":1278,"open":1100,"high":1100,"low":1279,"close":386,"change":688,"percent_change":689,"volume":1280,"transactions":9,"vwap":386},"2025-11-14",25.405,699,{"date":1282,"open":1100,"high":1100,"low":444,"close":444,"change":454,"percent_change":413,"volume":1283,"transactions":9,"vwap":444},"2025-11-13",2294,{"date":1285,"open":1100,"high":1100,"low":444,"close":419,"change":1286,"percent_change":113,"volume":1287,"transactions":9,"vwap":419},"2025-11-12",-0.043,5661,{"date":1289,"open":1100,"high":1100,"low":659,"close":1290,"change":1291,"percent_change":1292,"volume":886,"transactions":9,"vwap":1290},"2025-11-11",25.413,-0.0769,-0.3,{"date":1294,"open":1100,"high":1100,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2025-11-10",25.436,25.4899,0.0799,0.31,619,{"date":1301,"open":1100,"high":1100,"low":1302,"close":659,"change":1303,"percent_change":277,"volume":1304,"transactions":9,"vwap":659},"2025-11-07",25.4001,-0.026,2806,{"date":1306,"open":1100,"high":1100,"low":399,"close":1295,"change":1307,"percent_change":732,"volume":1308,"transactions":9,"vwap":1295},"2025-11-06",0.076,6086,{"date":1310,"open":1100,"high":1100,"low":443,"close":443,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":443},"2025-11-05",-0.15,-0.59,3290,{"date":1315,"open":1100,"high":739,"low":1100,"close":739,"change":1110,"percent_change":228,"volume":1316,"transactions":9,"vwap":739},"2025-11-04",347,{"date":1318,"open":1100,"high":385,"low":410,"close":740,"change":679,"percent_change":160,"volume":1319,"transactions":9,"vwap":740},"2025-11-03",1036,{"date":1321,"open":1100,"high":1100,"low":428,"close":428,"change":610,"percent_change":611,"volume":1322,"transactions":9,"vwap":428},"2025-10-31",1010,{"date":1324,"open":1100,"high":1100,"low":753,"close":742,"change":1325,"percent_change":519,"volume":1326,"transactions":9,"vwap":742},"2025-10-30",0.0749,608,{"date":1328,"open":1100,"high":1329,"low":1302,"close":1302,"change":1330,"percent_change":1331,"volume":941,"transactions":9,"vwap":1302},"2025-10-29",25.5114,-0.1099,-0.43,{"date":1333,"open":1334,"high":374,"low":392,"close":739,"change":227,"percent_change":228,"volume":1335,"transactions":9,"vwap":739},"2025-10-28",25.5001,4071,{"date":1337,"open":392,"high":349,"low":392,"close":349,"change":217,"percent_change":218,"volume":1338,"transactions":9,"vwap":349},"2025-10-27",634,{"date":1340,"open":508,"high":392,"low":1302,"close":392,"change":1341,"percent_change":755,"volume":1342,"transactions":9,"vwap":392},"2025-10-24",0.0995,1599,{"date":1344,"open":570,"high":391,"low":570,"close":1345,"change":1346,"percent_change":732,"volume":1347,"transactions":9,"vwap":1345},"2025-10-23",25.4005,0.0755,10316,{"date":1349,"open":636,"high":1350,"low":599,"close":1350,"change":445,"percent_change":446,"volume":200,"transactions":9,"vwap":1350},"2025-10-22",25.325,{"date":1352,"open":1353,"high":1353,"low":517,"close":599,"change":413,"percent_change":1354,"volume":1355,"transactions":9,"vwap":599},"2025-10-21",25.3388,-0.32,4168,{"date":1357,"open":630,"high":1358,"low":630,"close":481,"change":475,"percent_change":1359,"volume":1360,"transactions":9,"vwap":481},"2025-10-20",25.4217,0.52,1553,{"date":1362,"open":608,"high":570,"low":197,"close":197,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":197},"2025-10-17",-0.2065,-0.81,22055,{"date":1367,"open":1368,"high":1368,"low":428,"close":1369,"change":1370,"percent_change":532,"volume":1371,"transactions":9,"vwap":1369},"2025-10-16",25.4797,25.4165,-0.0335,4769,{"date":1373,"open":399,"high":508,"low":399,"close":410,"change":83,"percent_change":160,"volume":1374,"transactions":9,"vwap":410},"2025-10-15",958,{"date":1376,"open":428,"high":1377,"low":576,"close":576,"change":532,"percent_change":74,"volume":1378,"transactions":9,"vwap":576},"2025-10-14",25.385,3191,{"date":1380,"open":410,"high":581,"low":444,"close":386,"change":1381,"percent_change":227,"volume":1382,"transactions":9,"vwap":386},"2025-10-13",-0.0025,2005,{"date":1384,"open":1385,"high":1012,"low":1386,"close":1387,"change":1388,"percent_change":475,"volume":1389,"transactions":9,"vwap":1387},"2025-10-10",25.357,25.332,25.4425,0.0325,1952,{"date":1391,"open":1392,"high":659,"low":1393,"close":659,"change":1052,"percent_change":1394,"volume":1395,"transactions":9,"vwap":659},"2025-10-09",25.4096,25.402,-0.74,3779,{"date":1397,"open":428,"high":26,"low":576,"close":26,"change":90,"percent_change":133,"volume":1395,"transactions":9,"vwap":26},"2025-10-08",{"date":1399,"open":608,"high":437,"low":608,"close":428,"change":1400,"percent_change":217,"volume":1401,"transactions":9,"vwap":428},"2025-10-07",0.005,3900,{"date":1403,"open":636,"high":420,"low":636,"close":585,"change":1404,"percent_change":138,"volume":1405,"transactions":9,"vwap":585},"2025-10-06",0.1156,3377,{"date":1407,"open":481,"high":420,"low":1408,"close":1408,"change":1409,"percent_change":277,"volume":1410,"transactions":9,"vwap":1408},"2025-10-03",25.2594,-0.0256,3394,{"date":1412,"open":608,"high":570,"low":1413,"close":609,"change":1400,"percent_change":217,"volume":1414,"transactions":9,"vwap":609},"2025-10-02",25.2476,4708,{"date":1416,"open":20,"high":608,"low":20,"close":608,"change":1417,"percent_change":689,"volume":1418,"transactions":9,"vwap":608},"2025-10-01",0.0899,2378,{"date":1420,"open":481,"high":481,"low":19,"close":1421,"change":660,"percent_change":337,"volume":1422,"transactions":9,"vwap":1421},"2025-09-30",25.1901,4814,{"date":1424,"open":481,"high":481,"low":197,"close":507,"change":1425,"percent_change":227,"volume":1426,"transactions":9,"vwap":507},"2025-09-29",-0.002,2228,{"date":1428,"open":481,"high":481,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-09-26",25.2084,25.252,0.042,0.17,3636,{"date":1435,"open":481,"high":481,"low":1436,"close":197,"change":1437,"percent_change":1311,"volume":1438,"transactions":9,"vwap":197},"2025-09-25",25.1812,-0.0375,2535,{"date":1440,"open":481,"high":481,"low":1421,"close":1441,"change":1442,"percent_change":113,"volume":1443,"transactions":9,"vwap":1441},"2025-09-24",25.2475,-0.0425,11669,{"date":1445,"open":481,"high":1446,"low":599,"close":844,"change":227,"percent_change":228,"volume":1447,"transactions":9,"vwap":844},"2025-09-23",25.3572,1517,{"date":1449,"open":481,"high":1446,"low":599,"close":482,"change":1450,"percent_change":277,"volume":1451,"transactions":9,"vwap":482},"2025-09-22",-0.0247,4055,{"date":1453,"open":482,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":83,"volume":1457,"transactions":9,"vwap":1454},"2025-09-19",25.3247,25.2322,0.0347,1215,{"date":1459,"open":481,"high":481,"low":1460,"close":844,"change":1461,"percent_change":577,"volume":1462,"transactions":9,"vwap":844},"2025-09-18",25.2101,-0.0899,5613,{"date":1464,"open":474,"high":474,"low":537,"close":537,"change":1465,"percent_change":877,"volume":1466,"transactions":9,"vwap":537},"2025-09-17",0.0999,1963,{"date":1468,"open":1469,"high":420,"low":608,"close":608,"change":501,"percent_change":502,"volume":1470,"transactions":9,"vwap":608},"2025-09-16",25.2826,948,{"date":1472,"open":1469,"high":1473,"low":1469,"close":399,"change":237,"percent_change":128,"volume":1470,"transactions":9,"vwap":399},"2025-09-15",25.4285,{"date":1475,"open":444,"high":1279,"low":608,"close":608,"change":454,"percent_change":413,"volume":1476,"transactions":9,"vwap":608},"2025-09-12",4066,{"date":1478,"open":1479,"high":742,"low":844,"close":482,"change":217,"percent_change":218,"volume":1480,"transactions":9,"vwap":482},"2025-09-11",25.292,4363,{"date":1482,"open":576,"high":576,"low":608,"close":608,"change":245,"percent_change":108,"volume":1483,"transactions":9,"vwap":608},"2025-09-10",3220,{"date":1485,"open":443,"high":443,"low":197,"close":621,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":621},"2025-09-09",-0.23,-0.9,19760,{"date":1490,"open":392,"high":392,"low":444,"close":410,"change":553,"percent_change":554,"volume":1491,"transactions":9,"vwap":410},"2025-09-08",6867,{"date":1493,"open":437,"high":349,"low":399,"close":399,"change":547,"percent_change":548,"volume":1494,"transactions":9,"vwap":399},"2025-09-05",2202,{"date":1496,"open":410,"high":392,"low":410,"close":410,"change":189,"percent_change":749,"volume":1497,"transactions":9,"vwap":410},"2025-09-04",2424,{"date":1499,"open":357,"high":350,"low":420,"close":349,"change":1500,"percent_change":413,"volume":1043,"transactions":9,"vwap":349},"2025-09-03",-0.021,{"date":1502,"open":349,"high":1503,"low":392,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-09-02",25.5478,25.541,-0.129,-0.5,5904,{"date":1509,"open":1510,"high":1511,"low":26,"close":1511,"change":227,"percent_change":228,"volume":1512,"transactions":9,"vwap":1511},"2025-08-29",25.66,25.67,5097,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":1518,"percent_change":946,"volume":1519,"transactions":9,"vwap":1516},"2025-08-28",25.626,25.68,25.61,0.0386,1234,{"date":1521,"open":385,"high":178,"low":385,"close":1522,"change":1523,"percent_change":509,"volume":1524,"transactions":9,"vwap":1522},"2025-08-27",25.6414,0.0464,8798,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":610,"percent_change":611,"volume":1530,"transactions":9,"vwap":1529},"2025-08-26",25.5607,25.63,25.595,3350,{"date":1532,"open":1516,"high":178,"low":1533,"close":178,"change":153,"percent_change":378,"volume":1534,"transactions":9,"vwap":178},"2025-08-25",25.5301,2946,{"date":1536,"open":349,"high":1537,"low":349,"close":1537,"change":236,"percent_change":237,"volume":1538,"transactions":9,"vwap":1537},"2025-08-22",25.65,3379,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":227,"percent_change":228,"volume":1542,"transactions":9,"vwap":1541},"2025-08-21",25.62,515,{"date":1544,"open":1537,"high":1537,"low":374,"close":1528,"change":153,"percent_change":378,"volume":1545,"transactions":9,"vwap":1528},"2025-08-20",1173,{"date":182,"open":1547,"high":1548,"low":350,"close":350,"change":1549,"percent_change":-6,"volume":1550,"transactions":9,"vwap":350},25.5902,25.598,-0.0002,1578]