[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEWTH":3,"homepage-market-summary":34,"stock-historical-NEWTH":177},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"NEWTH","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},"NewtekOne, Inc. 8.625% Fixed Rate Senior Notes due 2029","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Boca Raton, FL",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},8.5855,2.156252,"Quarterly","2026-10-14",{"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},25.115,25.11,25.26,25.08,25.12,-0.005,-0.02,5407,34,25.1545,25.7,24.501,7105.678653386454,51.2,515,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":12,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":12,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":12},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":19,"start_date":186,"end_date":5},24.34,8161,2978625.342,2.67,"2025-04-24",[188,189,198,208,217,226,234,243,253,262,271,279,287,294,301,309,318,327,335,342,348,354,358,366,372,378,384,391,401,407,414,421,428,436,443,448,453,459,466,475,479,484,490,497,500,505,511,518,527,533,540,549,554,559,565,573,581,584,590,595,600,607,613,621,625,629,633,638,642,646,651,654,657,660,665,668,672,679,684,688,693,696,699,703,706,709,712,715,719,722,727,730,732,736,739,741,744,747,750,755,758,761,764,769,772,775,779,782,785,790,794,797,799,804,806,808,811,816,819,822,825,828,835,842,848,851,855,859,863,868,871,874,879,885,888,892,898,906,911,919,925,929,932,935,937,940,944,948,952,956,959,963,965,970,974,978,984,987,991,995,997,1000,1003,1005,1007,1010,1013,1017,1023,1026,1028,1031,1036,1040,1043,1047,1051,1054,1056,1058,1061,1064,1068,1074,1077,1081,1083,1086,1089,1092,1096,1102,1106,1108,1111,1114,1116,1119,1122,1124,1126,1129,1132,1134,1137,1142,1145,1149,1151,1154,1157,1159,1163,1168,1172,1175,1178,1183,1187,1193,1195,1199,1204,1207,1209,1212,1216,1219,1223,1227,1232,1234,1239,1242,1249,1253,1256,1260,1262,1264,1268,1272,1275,1278,1280,1283,1288,1290,1292,1296,1298,1301,1304,1307,1310,1313,1317,1322,1326,1329,1332,1337,1341,1344,1347,1350,1353,1356,1363,1367,1370,1372,1376,1381,1386,1390,1393,1396,1400,1403,1406,1409,1414,1416,1419,1422,1427,1429,1432,1434,1439,1442,1447,1449,1451,1455,1459,1462,1466,1470,1475,1479,1483,1485,1489,1493,1497,1501,1506,1509,1514,1519,1522,1525,1528,1533,1535,1538,1542,1546,1550,1554,1560,1564,1571,1575,1579,1582,1585,1587,1589,1592,1595,1600,1602,1606,1611,1615,1622,1625,1630,1635,1640,1645,1650,1654,1660,1664,1669,1672,1676,1679,1681,1684,1687,1690,1694,1696,1701,1704,1708,1714,1719,1722,1725],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",25.15,24.98,-0.09,-0.36,8630,84,25.0885,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",25.155,25.22,25.21,-0.0499,-0.2,4667,31,25.1837,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",25.102,25.2599,0.0449,0.18,1475,19,25.1391,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",25.1191,25.215,-0.035,-0.14,3794.602,23,25.1408,{"date":227,"open":228,"high":21,"low":228,"close":229,"change":93,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",25.13,25.25,0.88,6940,88,25.2122,{"date":235,"open":191,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",25.23,25.03,-0.105,-0.42,11618,170,25.1417,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",25.05,25.2999,25.135,0.02,0.08,7336,56,25.1714,{"date":254,"open":19,"high":255,"low":256,"close":19,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",25.2,25.065,-0.205,-0.81,4082.039,89,25.1263,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",25.3207,25.32,-0.01,-0.04,355.039,13,25.3134,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":156,"volume":276,"transactions":277,"vwap":278},"2026-09-22",25.305,25.33,0.01,5392,37,25.3209,{"date":280,"open":281,"high":274,"low":282,"close":265,"change":283,"percent_change":284,"volume":285,"transactions":206,"vwap":286},"2026-09-21",25.29,25.28,0.025,0.1,3388,25.3065,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":221,"percent_change":222,"volume":291,"transactions":292,"vwap":293},"2026-09-18",25.288,25.295,905,16,25.297,{"date":295,"open":296,"high":274,"low":229,"close":274,"change":156,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",25.3,0.16,2691,29,25.2799,{"date":302,"open":303,"high":281,"low":303,"close":281,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",25.04,0.13,0.52,3422.538,18,25.2133,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":25,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",25.17,25.1,25.16,-0.08,3126,32,25.1503,{"date":319,"open":320,"high":281,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",25.19,25.18,-0.045,-0.18,4862.292,43,25.2121,{"date":328,"open":229,"high":229,"low":255,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",25.225,0.015,0.06,4576,41,25.2233,{"date":336,"open":337,"high":338,"low":312,"close":202,"change":275,"percent_change":156,"volume":339,"transactions":340,"vwap":341},"2026-09-10",25.1994,25.249,4979.039,70,25.1785,{"date":343,"open":191,"high":255,"low":312,"close":255,"change":344,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",0,7435.039,57,25.1554,{"date":349,"open":350,"high":350,"low":255,"close":255,"change":314,"percent_change":351,"volume":352,"transactions":353,"vwap":236},"2026-09-08",25.31,-0.32,4935.039,58,{"date":355,"open":282,"high":350,"low":282,"close":282,"change":25,"percent_change":314,"volume":356,"transactions":346,"vwap":357},"2026-09-04",1208,25.2818,{"date":359,"open":360,"high":350,"low":360,"close":296,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",25.2001,0.0999,0.4,3430,25,25.2787,{"date":367,"open":236,"high":296,"low":245,"close":360,"change":368,"percent_change":351,"volume":369,"transactions":370,"vwap":371},"2026-09-02",-0.0799,9727.647,80,25.2281,{"date":373,"open":282,"high":296,"low":237,"close":282,"change":249,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",0.32,13192,83,25.2207,{"date":379,"open":201,"high":380,"low":320,"close":255,"change":248,"percent_change":249,"volume":381,"transactions":382,"vwap":383},"2026-08-31",25.24,3259,44,25.2214,{"date":385,"open":296,"high":386,"low":321,"close":321,"change":387,"percent_change":194,"volume":388,"transactions":389,"vwap":390},"2026-08-28",25.39,-0.0909,26468,362,25.2283,{"date":392,"open":201,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",25.37,25.14,25.2709,-0.0991,-0.39,12161,188,25.2529,{"date":402,"open":296,"high":403,"low":320,"close":393,"change":331,"percent_change":111,"volume":404,"transactions":405,"vwap":406},"2026-08-26",25.45,12067.525,135,25.3235,{"date":408,"open":409,"high":410,"low":350,"close":350,"change":344,"percent_change":344,"volume":411,"transactions":412,"vwap":413},"2026-08-25",25.35,25.38,5103,98,25.3543,{"date":415,"open":393,"high":393,"low":416,"close":350,"change":267,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",25.235,-0.16,5991,24,25.3399,{"date":422,"open":265,"high":409,"low":296,"close":409,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",0.052,0.21,5956,40,25.3372,{"date":429,"open":255,"high":296,"low":255,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",25.298,0.098,0.39,6774,115,25.2442,{"date":437,"open":255,"high":265,"low":255,"close":255,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-19",-0.1,-0.4,5986,48,25.2897,{"date":444,"open":282,"high":445,"low":282,"close":296,"change":248,"percent_change":249,"volume":446,"transactions":277,"vwap":447},"2026-08-18",25.34,4116,25.3078,{"date":449,"open":450,"high":296,"low":380,"close":282,"change":156,"percent_change":297,"volume":451,"transactions":27,"vwap":452},"2026-08-17",25.285,4988,25.275,{"date":454,"open":21,"high":296,"low":380,"close":380,"change":455,"percent_change":438,"volume":456,"transactions":457,"vwap":458},"2026-08-14",-0.025,10508,47,25.2742,{"date":460,"open":229,"high":296,"low":255,"close":461,"change":462,"percent_change":85,"volume":463,"transactions":464,"vwap":465},"2026-08-13",25.265,0.085,5046,33,25.2752,{"date":467,"open":468,"high":469,"low":321,"close":321,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-12",25.2501,25.27,-0.06,-0.24,2648,35,25.2566,{"date":476,"open":320,"high":282,"low":320,"close":380,"change":25,"percent_change":314,"volume":477,"transactions":426,"vwap":478},"2026-08-11",3772,25.2392,{"date":480,"open":313,"high":21,"low":313,"close":21,"change":331,"percent_change":111,"volume":481,"transactions":482,"vwap":483},"2026-08-10",355,11,25.2196,{"date":485,"open":486,"high":201,"low":486,"close":255,"change":344,"percent_change":344,"volume":487,"transactions":488,"vwap":489},"2026-08-07",25.1216,3641,49,25.1989,{"date":491,"open":492,"high":492,"low":255,"close":255,"change":493,"percent_change":204,"volume":494,"transactions":495,"vwap":496},"2026-08-06",25.2101,-0.05,955,17,25.2013,{"date":498,"open":255,"high":229,"low":255,"close":229,"change":266,"percent_change":267,"volume":472,"transactions":316,"vwap":499},"2026-08-05",25.2274,{"date":501,"open":502,"high":21,"low":360,"close":21,"change":275,"percent_change":156,"volume":503,"transactions":426,"vwap":504},"2026-08-04",25.258,3524.396,25.2398,{"date":506,"open":229,"high":229,"low":360,"close":229,"change":507,"percent_change":508,"volume":509,"transactions":441,"vwap":510},"2026-08-03",0.05,0.2,3185,25.2451,{"date":512,"open":229,"high":513,"low":255,"close":255,"change":514,"percent_change":515,"volume":516,"transactions":441,"vwap":517},"2026-07-31",25.368,-0.0301,-0.12,3753,25.2645,{"date":519,"open":520,"high":521,"low":202,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":426,"vwap":526},"2026-07-30",25.245,25.355,25.2301,0.0301,0.12,8624,25.2487,{"date":528,"open":255,"high":255,"low":320,"close":255,"change":529,"percent_change":156,"volume":530,"transactions":531,"vwap":532},"2026-07-29",0.0105,7204,63,25.1977,{"date":534,"open":228,"high":255,"low":19,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":299,"vwap":539},"2026-07-28",25.1895,0.0385,0.15,3826.839,25.1412,{"date":541,"open":542,"high":255,"low":191,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-27",25.1501,25.151,-0.049,-0.19,3921.308,66,25.1766,{"date":550,"open":236,"high":380,"low":255,"close":255,"change":25,"percent_change":314,"volume":551,"transactions":552,"vwap":553},"2026-07-24",5646,55,25.2129,{"date":555,"open":236,"high":461,"low":201,"close":201,"change":322,"percent_change":323,"volume":556,"transactions":557,"vwap":558},"2026-07-23",8535,67,25.2491,{"date":560,"open":229,"high":300,"low":236,"close":461,"change":561,"percent_change":86,"volume":562,"transactions":563,"vwap":564},"2026-07-22",0.035,4575,36,25.2514,{"date":566,"open":567,"high":281,"low":201,"close":236,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-21",25.255,0.0481,0.19,4950,75,25.2609,{"date":574,"open":21,"high":469,"low":321,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-20",25.1819,-0.0631,-0.25,2664,30,25.2178,{"date":582,"open":321,"high":296,"low":23,"close":520,"change":462,"percent_change":85,"volume":583,"transactions":9,"vwap":520},"2026-07-17",9500,{"date":585,"open":312,"high":313,"low":586,"close":313,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":313},"2026-07-16",25.07,0.11,0.44,2400,{"date":591,"open":23,"high":320,"low":592,"close":592,"change":593,"percent_change":515,"volume":594,"transactions":9,"vwap":592},"2026-07-15",25.049999,-0.03,9200,{"date":596,"open":192,"high":23,"low":597,"close":22,"change":194,"percent_change":598,"volume":599,"transactions":9,"vwap":22},"2026-07-14",24.95,-1.42,16100,{"date":601,"open":403,"high":602,"low":603,"close":604,"change":605,"percent_change":524,"volume":606,"transactions":9,"vwap":604},"2026-07-13",25.48,25.41,25.44,0.03,14100,{"date":608,"open":602,"high":609,"low":603,"close":603,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":603},"2026-07-10",25.5,-0.075,-0.29,11100,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-09",25.54,25.42,25.485,0.065,0.26,4100,{"date":622,"open":603,"high":623,"low":409,"close":616,"change":593,"percent_change":515,"volume":624,"transactions":9,"vwap":616},"2026-07-08",25.51,8300,{"date":626,"open":627,"high":627,"low":409,"close":403,"change":248,"percent_change":249,"volume":628,"transactions":9,"vwap":403},"2026-07-07",25.52,9600,{"date":630,"open":410,"high":609,"low":410,"close":631,"change":605,"percent_change":524,"volume":632,"transactions":9,"vwap":631},"2026-07-06",25.43,5900,{"date":634,"open":410,"high":635,"low":636,"close":635,"change":248,"percent_change":249,"volume":637,"transactions":9,"vwap":635},"2026-07-02",25.4,25.36,6200,{"date":639,"open":445,"high":640,"low":265,"close":410,"change":156,"percent_change":297,"volume":641,"transactions":9,"vwap":410},"2026-07-01",25.449,10800,{"date":643,"open":274,"high":604,"low":644,"close":445,"change":248,"percent_change":249,"volume":645,"transactions":9,"vwap":445},"2026-06-30",25.321,4000,{"date":647,"open":296,"high":627,"low":282,"close":265,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":265},"2026-06-29",0.07,0.28,11400,{"date":652,"open":380,"high":296,"low":380,"close":229,"change":275,"percent_change":156,"volume":653,"transactions":9,"vwap":229},"2026-06-26",7300,{"date":655,"open":380,"high":296,"low":380,"close":380,"change":344,"percent_change":344,"volume":656,"transactions":9,"vwap":380},"2026-06-25",14800,{"date":658,"open":201,"high":282,"low":255,"close":380,"change":605,"percent_change":524,"volume":659,"transactions":9,"vwap":380},"2026-06-24",11500,{"date":661,"open":394,"high":662,"low":663,"close":202,"change":275,"percent_change":156,"volume":664,"transactions":9,"vwap":202},"2026-06-23",25.221,25.072001,15000,{"date":666,"open":635,"high":635,"low":313,"close":255,"change":266,"percent_change":267,"volume":667,"transactions":9,"vwap":255},"2026-06-22",25800,{"date":669,"open":229,"high":282,"low":255,"close":202,"change":670,"percent_change":213,"volume":671,"transactions":9,"vwap":202},"2026-06-18",0.045,2600,{"date":673,"open":23,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":674},"2026-06-17",25.165,25.040001,0.135,0.54,2700,{"date":680,"open":586,"high":681,"low":364,"close":682,"change":438,"percent_change":439,"volume":683,"transactions":9,"vwap":682},"2026-06-16",25.119,25.030001,4900,{"date":685,"open":686,"high":191,"low":686,"close":228,"change":593,"percent_change":515,"volume":687,"transactions":9,"vwap":228},"2026-06-15",24.97,5300,{"date":689,"open":690,"high":691,"low":312,"close":313,"change":248,"percent_change":249,"volume":692,"transactions":9,"vwap":313},"2026-06-12",25.175,25.289,5200,{"date":694,"open":313,"high":236,"low":228,"close":394,"change":156,"percent_change":297,"volume":695,"transactions":9,"vwap":394},"2026-06-11",3900,{"date":697,"open":394,"high":229,"low":312,"close":312,"change":25,"percent_change":314,"volume":698,"transactions":9,"vwap":312},"2026-06-10",14500,{"date":700,"open":701,"high":281,"low":23,"close":23,"change":438,"percent_change":439,"volume":702,"transactions":9,"vwap":23},"2026-06-09",25.185,9800,{"date":704,"open":281,"high":281,"low":255,"close":201,"change":705,"percent_change":77,"volume":594,"transactions":9,"vwap":201},"2026-06-08",-0.13,{"date":707,"open":265,"high":409,"low":191,"close":409,"change":331,"percent_change":111,"volume":708,"transactions":9,"vwap":409},"2026-06-05",4800,{"date":710,"open":313,"high":281,"low":313,"close":281,"change":507,"percent_change":508,"volume":711,"transactions":9,"vwap":281},"2026-06-04",7200,{"date":713,"open":313,"high":296,"low":313,"close":380,"change":330,"percent_change":331,"volume":714,"transactions":9,"vwap":380},"2026-06-03",1900,{"date":716,"open":191,"high":416,"low":191,"close":329,"change":717,"percent_change":718,"volume":653,"transactions":9,"vwap":329},"2026-06-02",0.095,0.38,{"date":720,"open":311,"high":236,"low":228,"close":228,"change":267,"percent_change":417,"volume":721,"transactions":9,"vwap":228},"2026-06-01",5800,{"date":723,"open":313,"high":724,"low":313,"close":311,"change":515,"percent_change":725,"volume":726,"transactions":9,"vwap":311},"2026-05-29",25.223,-0.47,3200,{"date":728,"open":23,"high":281,"low":23,"close":281,"change":156,"percent_change":297,"volume":729,"transactions":9,"vwap":281},"2026-05-28",14900,{"date":731,"open":313,"high":229,"low":313,"close":229,"change":331,"percent_change":111,"volume":678,"transactions":9,"vwap":229},"2026-05-27",{"date":733,"open":191,"high":21,"low":191,"close":320,"change":734,"percent_change":735,"volume":653,"transactions":9,"vwap":320},"2026-05-26",-0.07,-0.28,{"date":737,"open":21,"high":296,"low":191,"close":21,"change":275,"percent_change":156,"volume":738,"transactions":9,"vwap":21},"2026-05-22",4300,{"date":740,"open":191,"high":229,"low":191,"close":229,"change":507,"percent_change":508,"volume":678,"transactions":9,"vwap":229},"2026-05-21",{"date":742,"open":265,"high":265,"low":321,"close":255,"change":344,"percent_change":344,"volume":743,"transactions":9,"vwap":255},"2026-05-20",4600,{"date":745,"open":255,"high":229,"low":23,"close":255,"change":344,"percent_change":344,"volume":746,"transactions":9,"vwap":255},"2026-05-19",8000,{"date":748,"open":567,"high":410,"low":255,"close":255,"change":156,"percent_change":297,"volume":749,"transactions":9,"vwap":255},"2026-05-18",8400,{"date":751,"open":313,"high":313,"low":228,"close":313,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":313},"2026-05-15",-0.11,-0.44,900,{"date":756,"open":21,"high":393,"low":23,"close":469,"change":249,"percent_change":374,"volume":757,"transactions":9,"vwap":469},"2026-05-14",5400,{"date":759,"open":255,"high":265,"low":312,"close":320,"change":266,"percent_change":267,"volume":760,"transactions":9,"vwap":320},"2026-05-13",4200,{"date":762,"open":255,"high":229,"low":20,"close":255,"change":648,"percent_change":649,"volume":763,"transactions":9,"vwap":255},"2026-05-12",3800,{"date":765,"open":229,"high":635,"low":20,"close":228,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":228},"2026-05-11",-0.22,-0.87,20000,{"date":770,"open":410,"high":403,"low":255,"close":409,"change":344,"percent_change":344,"volume":771,"transactions":9,"vwap":409},"2026-05-08",1800,{"date":773,"open":29,"high":29,"low":350,"close":409,"change":577,"percent_change":774,"volume":708,"transactions":9,"vwap":409},"2026-05-07",-0.98,{"date":776,"open":469,"high":777,"low":469,"close":777,"change":537,"percent_change":778,"volume":754,"transactions":9,"vwap":777},"2026-05-06",25.6,0.59,{"date":780,"open":255,"high":602,"low":255,"close":403,"change":569,"percent_change":781,"volume":653,"transactions":9,"vwap":403},"2026-05-05",0.75,{"date":783,"open":229,"high":393,"low":201,"close":21,"change":323,"percent_change":176,"volume":784,"transactions":9,"vwap":21},"2026-05-04",13000,{"date":786,"open":255,"high":623,"low":311,"close":604,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":604},"2026-05-01",0.29,1.15,6000,{"date":791,"open":312,"high":255,"low":792,"close":191,"change":248,"percent_change":249,"volume":793,"transactions":9,"vwap":191},"2026-04-30",25.055,3600,{"date":795,"open":586,"high":255,"low":586,"close":228,"change":455,"percent_change":438,"volume":796,"transactions":9,"vwap":228},"2026-04-29",4400,{"date":798,"open":229,"high":229,"low":312,"close":200,"change":593,"percent_change":515,"volume":793,"transactions":9,"vwap":200},"2026-04-28",{"date":800,"open":321,"high":801,"low":312,"close":701,"change":802,"percent_change":248,"volume":803,"transactions":9,"vwap":701},"2026-04-27",25.475,0.005,10300,{"date":805,"open":191,"high":255,"low":191,"close":321,"change":605,"percent_change":524,"volume":645,"transactions":9,"vwap":321},"2026-04-24",{"date":807,"open":255,"high":255,"low":312,"close":191,"change":493,"percent_change":204,"volume":793,"transactions":9,"vwap":191},"2026-04-23",{"date":809,"open":312,"high":255,"low":312,"close":255,"change":507,"percent_change":508,"volume":810,"transactions":9,"vwap":255},"2026-04-22",7100,{"date":812,"open":321,"high":321,"low":312,"close":191,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":191},"2026-04-21",0.09,0.36,5000,{"date":817,"open":321,"high":321,"low":818,"close":818,"change":344,"percent_change":344,"volume":671,"transactions":9,"vwap":818},"2026-04-20",25.059999,{"date":820,"open":321,"high":321,"low":592,"close":818,"change":267,"percent_change":417,"volume":821,"transactions":9,"vwap":818},"2026-04-17",1300,{"date":823,"open":818,"high":312,"low":818,"close":312,"change":248,"percent_change":249,"volume":824,"transactions":9,"vwap":312},"2026-04-16",3300,{"date":826,"open":586,"high":312,"low":682,"close":22,"change":827,"percent_change":593,"volume":721,"transactions":9,"vwap":22},"2026-04-15",-0.008,{"date":829,"open":592,"high":312,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-04-14",24.6,25.087999,-0.602,-2.34,20400,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":813,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-04-13",25.65,25.69,25.57,0.35,16600,{"date":843,"open":604,"high":844,"low":616,"close":777,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":777},"2026-04-10",25.61,0.25,0.99,8200,{"date":849,"open":282,"high":409,"low":21,"close":409,"change":507,"percent_change":508,"volume":850,"transactions":9,"vwap":409},"2026-04-09",3700,{"date":852,"open":255,"high":296,"low":255,"close":296,"change":853,"percent_change":854,"volume":589,"transactions":9,"vwap":296},"2026-04-08",0.125,0.5,{"date":856,"open":682,"high":690,"low":682,"close":690,"change":857,"percent_change":42,"volume":858,"transactions":9,"vwap":690},"2026-04-07",0.145,1500,{"date":860,"open":312,"high":312,"low":861,"close":682,"change":735,"percent_change":862,"volume":850,"transactions":9,"vwap":682},"2026-04-06",25.02,-1.11,{"date":864,"open":228,"high":350,"low":228,"close":350,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":350},"2026-04-02",0.23,0.92,4700,{"date":869,"open":228,"high":228,"low":586,"close":22,"change":493,"percent_change":204,"volume":870,"transactions":9,"vwap":22},"2026-04-01",3100,{"date":872,"open":228,"high":228,"low":228,"close":228,"change":605,"percent_change":524,"volume":873,"transactions":9,"vwap":228},"2026-03-31",400,{"date":875,"open":380,"high":380,"low":876,"close":312,"change":877,"percent_change":878,"volume":824,"transactions":9,"vwap":312},"2026-03-30",24.99,0.149,0.6,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":351,"volume":884,"transactions":9,"vwap":882},"2026-03-27",25.01,24.951,-0.079,2100,{"date":886,"open":592,"high":592,"low":881,"close":682,"change":887,"percent_change":93,"volume":824,"transactions":9,"vwap":682},"2026-03-26",0.055,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":887,"percent_change":93,"volume":891,"transactions":9,"vwap":890},"2026-03-25",24.975,600,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":86,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-03-24",24.78,24.92,0.56,2500,{"date":899,"open":900,"high":901,"low":902,"close":894,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":894},"2026-03-23",24.72,24.8,24.65,0.105,0.43,13700,{"date":907,"open":900,"high":908,"low":902,"close":909,"change":267,"percent_change":417,"volume":910,"transactions":9,"vwap":909},"2026-03-20",24.73,24.675,6800,{"date":912,"open":913,"high":914,"low":30,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-03-19",24.81,24.925,24.715,-0.145,-0.58,19300,{"date":920,"open":364,"high":921,"low":901,"close":922,"change":545,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-03-18",25.051001,24.86,-0.76,21300,{"date":926,"open":586,"high":255,"low":927,"close":592,"change":193,"percent_change":194,"volume":928,"transactions":9,"vwap":592},"2026-03-17",24.85,15500,{"date":930,"open":520,"high":520,"low":394,"close":394,"change":470,"percent_change":471,"volume":931,"transactions":9,"vwap":394},"2026-03-16",2000,{"date":933,"open":255,"high":255,"low":394,"close":255,"change":283,"percent_change":284,"volume":934,"transactions":9,"vwap":255},"2026-03-13",1600,{"date":936,"open":255,"high":255,"low":690,"close":690,"change":455,"percent_change":438,"volume":180,"transactions":9,"vwap":690},"2026-03-12",{"date":938,"open":201,"high":201,"low":939,"close":255,"change":25,"percent_change":314,"volume":910,"transactions":9,"vwap":255},"2026-03-11",25.148,{"date":941,"open":364,"high":380,"low":890,"close":201,"change":424,"percent_change":942,"volume":943,"transactions":9,"vwap":201},"2026-03-10",0.84,14200,{"date":945,"open":220,"high":220,"low":364,"close":881,"change":471,"percent_change":946,"volume":947,"transactions":9,"vwap":881},"2026-03-09",-0.95,9100,{"date":949,"open":950,"high":409,"low":229,"close":229,"change":951,"percent_change":193,"volume":645,"transactions":9,"vwap":229},"2026-03-06",25.315,-0.024,{"date":953,"open":380,"high":296,"low":255,"close":954,"change":955,"percent_change":304,"volume":695,"transactions":9,"vwap":954},"2026-03-05",25.274,0.034,{"date":957,"open":229,"high":229,"low":313,"close":380,"change":958,"percent_change":649,"volume":711,"transactions":9,"vwap":380},"2026-03-04",0.071,{"date":960,"open":255,"high":202,"low":394,"close":961,"change":962,"percent_change":267,"volume":589,"transactions":9,"vwap":961},"2026-03-03",25.169,-0.011,{"date":964,"open":255,"high":386,"low":321,"close":321,"change":275,"percent_change":156,"volume":884,"transactions":9,"vwap":321},"2026-03-02",{"date":966,"open":635,"high":631,"low":311,"close":311,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":311},"2026-02-27",-0.235,-0.93,2900,{"date":971,"open":603,"high":603,"low":255,"close":972,"change":973,"percent_change":766,"volume":743,"transactions":9,"vwap":972},"2026-02-26",25.405,-0.055,{"date":975,"open":631,"high":976,"low":631,"close":977,"change":802,"percent_change":248,"volume":897,"transactions":9,"vwap":977},"2026-02-25",25.465,25.46,{"date":979,"open":616,"high":980,"low":603,"close":981,"change":982,"percent_change":577,"volume":983,"transactions":9,"vwap":981},"2026-02-24",25.495,25.455,-0.065,8800,{"date":985,"open":976,"high":627,"low":604,"close":627,"change":222,"percent_change":986,"volume":793,"transactions":9,"vwap":627},"2026-02-23",-0.55,{"date":988,"open":989,"high":990,"low":602,"close":990,"change":304,"percent_change":100,"volume":763,"transactions":9,"vwap":990},"2026-02-20",25.55,25.66,{"date":992,"open":603,"high":993,"low":603,"close":993,"change":249,"percent_change":994,"volume":796,"transactions":9,"vwap":993},"2026-02-19",25.53,0.31,{"date":996,"open":409,"high":403,"low":409,"close":403,"change":156,"percent_change":297,"volume":726,"transactions":9,"vwap":403},"2026-02-18",{"date":998,"open":255,"high":603,"low":255,"close":603,"change":331,"percent_change":111,"volume":999,"transactions":9,"vwap":603},"2026-02-17",9400,{"date":1001,"open":274,"high":409,"low":1002,"close":409,"change":507,"percent_change":508,"volume":687,"transactions":9,"vwap":409},"2026-02-13",25.188,{"date":1004,"open":255,"high":296,"low":313,"close":296,"change":587,"percent_change":588,"volume":760,"transactions":9,"vwap":296},"2026-02-12",{"date":1006,"open":313,"high":320,"low":23,"close":320,"change":275,"percent_change":156,"volume":810,"transactions":9,"vwap":320},"2026-02-11",{"date":1008,"open":469,"high":274,"low":321,"close":321,"change":734,"percent_change":735,"volume":1009,"transactions":9,"vwap":321},"2026-02-10",11800,{"date":1011,"open":229,"high":603,"low":229,"close":229,"change":569,"percent_change":1012,"volume":687,"transactions":9,"vwap":229},"2026-02-09",0.76,{"date":1014,"open":586,"high":1015,"low":818,"close":818,"change":266,"percent_change":267,"volume":1016,"transactions":9,"vwap":818},"2026-02-06",25.164,9900,{"date":1018,"open":1019,"high":635,"low":586,"close":586,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":586},"2026-02-05",25.375,-0.21,-0.83,8600,{"date":1024,"open":236,"high":636,"low":23,"close":282,"change":156,"percent_change":297,"volume":1025,"transactions":9,"vwap":282},"2026-02-04",6300,{"date":1027,"open":220,"high":282,"low":255,"close":380,"change":156,"percent_change":297,"volume":624,"transactions":9,"vwap":380},"2026-02-03",{"date":1029,"open":312,"high":255,"low":592,"close":255,"change":284,"percent_change":362,"volume":1030,"transactions":9,"vwap":255},"2026-02-02",8900,{"date":1032,"open":321,"high":201,"low":312,"close":312,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":312},"2026-01-30",-0.095,-0.38,11000,{"date":1037,"open":321,"high":202,"low":321,"close":1038,"change":24,"percent_change":25,"volume":1039,"transactions":9,"vwap":1038},"2026-01-29",25.195,2200,{"date":1041,"open":202,"high":202,"low":321,"close":255,"change":331,"percent_change":111,"volume":1042,"transactions":9,"vwap":255},"2026-01-28",6500,{"date":1044,"open":255,"high":255,"low":20,"close":394,"change":1045,"percent_change":1046,"volume":793,"transactions":9,"vwap":394},"2026-01-27",-0.037,-0.15,{"date":1048,"open":22,"high":255,"low":22,"close":1049,"change":1050,"percent_change":840,"volume":692,"transactions":9,"vwap":1049},"2026-01-26",25.177,0.087,{"date":1052,"open":22,"high":394,"low":22,"close":1053,"change":266,"percent_change":267,"volume":637,"transactions":9,"vwap":1053},"2026-01-23",25.09,{"date":1055,"open":312,"high":312,"low":1053,"close":312,"change":605,"percent_change":524,"volume":1042,"transactions":9,"vwap":312},"2026-01-22",{"date":1057,"open":675,"high":312,"low":675,"close":586,"change":156,"percent_change":297,"volume":1030,"transactions":9,"vwap":586},"2026-01-21",{"date":1059,"open":312,"high":311,"low":682,"close":682,"change":752,"percent_change":753,"volume":1060,"transactions":9,"vwap":682},"2026-01-20",5600,{"date":1062,"open":313,"high":321,"low":1063,"close":394,"change":25,"percent_change":314,"volume":910,"transactions":9,"vwap":394},"2026-01-16",25.032,{"date":1065,"open":228,"high":313,"low":921,"close":313,"change":1066,"percent_change":1067,"volume":1060,"transactions":9,"vwap":313},"2026-01-15",0.082,0.33,{"date":1069,"open":818,"high":23,"low":861,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-01-14",25.077999,-0.422,-1.65,22600,{"date":1075,"open":1076,"high":1076,"low":635,"close":609,"change":493,"percent_change":204,"volume":1016,"transactions":9,"vwap":609},"2026-01-13",25.58,{"date":1078,"open":1079,"high":1076,"low":627,"close":989,"change":266,"percent_change":267,"volume":1080,"transactions":9,"vwap":989},"2026-01-12",25.56,6400,{"date":1082,"open":1076,"high":1076,"low":615,"close":1079,"change":25,"percent_change":314,"volume":1080,"transactions":9,"vwap":1079},"2026-01-09",{"date":1084,"open":989,"high":1076,"low":623,"close":1076,"change":156,"percent_change":297,"volume":1085,"transactions":9,"vwap":1076},"2026-01-08",10700,{"date":1087,"open":627,"high":1088,"low":609,"close":615,"change":156,"percent_change":297,"volume":695,"transactions":9,"vwap":615},"2026-01-07",25.545,{"date":1090,"open":602,"high":615,"low":602,"close":609,"change":344,"percent_change":344,"volume":1091,"transactions":9,"vwap":609},"2026-01-06",5100,{"date":1093,"open":993,"high":993,"low":635,"close":609,"change":1094,"percent_change":93,"volume":1095,"transactions":9,"vwap":609},"2026-01-05",0.056,5700,{"date":1097,"open":274,"high":1098,"low":296,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-01-02",25.444,0.214,0.85,7400,{"date":1103,"open":950,"high":631,"low":255,"close":236,"change":116,"percent_change":1104,"volume":1105,"transactions":9,"vwap":236},"2025-12-31",-0.67,7000,{"date":1107,"open":445,"high":635,"low":445,"close":635,"change":156,"percent_change":297,"volume":671,"transactions":9,"vwap":635},"2025-12-30",{"date":1109,"open":21,"high":635,"low":255,"close":636,"change":593,"percent_change":515,"volume":1110,"transactions":9,"vwap":636},"2025-12-29",9300,{"date":1112,"open":445,"high":1113,"low":445,"close":386,"change":813,"percent_change":814,"volume":810,"transactions":9,"vwap":386},"2025-12-26",25.432,{"date":1115,"open":469,"high":296,"low":469,"close":296,"change":284,"percent_change":362,"volume":754,"transactions":9,"vwap":296},"2025-12-24",{"date":1117,"open":520,"high":1118,"low":255,"close":255,"change":266,"percent_change":267,"volume":620,"transactions":9,"vwap":255},"2025-12-23",25.263,{"date":1120,"open":191,"high":409,"low":191,"close":202,"change":222,"percent_change":986,"volume":1121,"transactions":9,"vwap":202},"2025-12-22",8500,{"date":1123,"open":410,"high":410,"low":274,"close":409,"change":593,"percent_change":515,"volume":1039,"transactions":9,"vwap":409},"2025-12-19",{"date":1125,"open":409,"high":410,"low":409,"close":410,"change":507,"percent_change":508,"volume":969,"transactions":9,"vwap":410},"2025-12-18",{"date":1127,"open":445,"high":636,"low":191,"close":274,"change":734,"percent_change":735,"volume":1128,"transactions":9,"vwap":274},"2025-12-17",10200,{"date":1130,"open":636,"high":635,"low":592,"close":635,"change":156,"percent_change":297,"volume":1131,"transactions":9,"vwap":635},"2025-12-16",8100,{"date":1133,"open":636,"high":410,"low":265,"close":636,"change":156,"percent_change":297,"volume":1095,"transactions":9,"vwap":636},"2025-12-15",{"date":1135,"open":350,"high":386,"low":350,"close":265,"change":1136,"percent_change":470,"volume":796,"transactions":9,"vwap":265},"2025-12-12",-0.015,{"date":1138,"open":445,"high":393,"low":296,"close":1139,"change":1140,"percent_change":331,"volume":1141,"transactions":9,"vwap":1139},"2025-12-11",25.335,0.014,11300,{"date":1143,"open":1144,"high":445,"low":229,"close":644,"change":561,"percent_change":86,"volume":763,"transactions":9,"vwap":644},"2025-12-10",25.316,{"date":1146,"open":445,"high":393,"low":229,"close":1147,"change":1148,"percent_change":116,"volume":763,"transactions":9,"vwap":1147},"2025-12-09",25.286,-0.044,{"date":1150,"open":265,"high":616,"low":265,"close":274,"change":248,"percent_change":249,"volume":659,"transactions":9,"vwap":274},"2025-12-08",{"date":1152,"open":296,"high":265,"low":1153,"close":350,"change":156,"percent_change":297,"volume":692,"transactions":9,"vwap":350},"2025-12-05",25.283,{"date":1155,"open":469,"high":636,"low":229,"close":469,"change":344,"percent_change":344,"volume":1156,"transactions":9,"vwap":469},"2025-12-04",11900,{"date":1158,"open":229,"high":282,"low":229,"close":469,"change":248,"percent_change":249,"volume":810,"transactions":9,"vwap":469},"2025-12-03",{"date":1160,"open":313,"high":229,"low":1161,"close":229,"change":524,"percent_change":50,"volume":1162,"transactions":9,"vwap":229},"2025-12-02",25.158,4500,{"date":1164,"open":818,"high":191,"low":1165,"close":228,"change":1166,"percent_change":649,"volume":1167,"transactions":9,"vwap":228},"2025-12-01",25.058001,0.069,21100,{"date":1169,"open":675,"high":22,"low":675,"close":1170,"change":1171,"percent_change":156,"volume":983,"transactions":9,"vwap":1170},"2025-11-28",25.061001,0.011,{"date":1173,"open":675,"high":586,"low":1174,"close":592,"change":605,"percent_change":524,"volume":1060,"transactions":9,"vwap":592},"2025-11-26",25.014,{"date":1176,"open":597,"high":861,"low":1177,"close":861,"change":648,"percent_change":649,"volume":746,"transactions":9,"vwap":861},"2025-11-25",24.923,{"date":1179,"open":1180,"high":686,"low":1181,"close":597,"change":648,"percent_change":649,"volume":1182,"transactions":9,"vwap":597},"2025-11-24",24.835,24.812,26400,{"date":1184,"open":922,"high":1185,"low":1186,"close":1185,"change":275,"percent_change":156,"volume":1080,"transactions":9,"vwap":1185},"2025-11-21",24.88,24.82,{"date":1188,"open":1189,"high":22,"low":1190,"close":1191,"change":323,"percent_change":71,"volume":1192,"transactions":9,"vwap":1191},"2025-11-20",25.077,24.77,24.87,12800,{"date":1194,"open":312,"high":20,"low":592,"close":592,"change":734,"percent_change":735,"volume":1131,"transactions":9,"vwap":592},"2025-11-19",{"date":1196,"open":1197,"high":228,"low":23,"close":23,"change":25,"percent_change":314,"volume":1198,"transactions":9,"vwap":23},"2025-11-18",25.127,1100,{"date":1200,"open":1201,"high":191,"low":1202,"close":394,"change":248,"percent_change":249,"volume":1203,"transactions":9,"vwap":394},"2025-11-17",25.143,25.113,3400,{"date":1205,"open":20,"high":394,"low":312,"close":23,"change":1206,"percent_change":648,"volume":620,"transactions":9,"vwap":23},"2025-11-14",0.018,{"date":1208,"open":592,"high":20,"low":592,"close":210,"change":423,"percent_change":424,"volume":721,"transactions":9,"vwap":210},"2025-11-13",{"date":1210,"open":682,"high":1053,"low":1211,"close":592,"change":275,"percent_change":156,"volume":1203,"transactions":9,"vwap":592},"2025-11-12",25.028999,{"date":1213,"open":1214,"high":586,"low":1215,"close":675,"change":248,"percent_change":249,"volume":870,"transactions":9,"vwap":675},"2025-11-11",25.063999,25.014999,{"date":1217,"open":1218,"high":20,"low":1218,"close":861,"change":156,"percent_change":297,"volume":583,"transactions":9,"vwap":861},"2025-11-10",24.997,{"date":1220,"open":682,"high":682,"low":1221,"close":192,"change":493,"percent_change":204,"volume":1222,"transactions":9,"vwap":192},"2025-11-07",24.955,5500,{"date":1224,"open":1225,"high":675,"low":1225,"close":682,"change":1226,"percent_change":305,"volume":850,"transactions":9,"vwap":682},"2025-11-06",24.91,0.129,{"date":1228,"open":927,"high":592,"low":901,"close":1229,"change":1230,"percent_change":1067,"volume":1231,"transactions":9,"vwap":1229},"2025-11-05",24.901,0.081,16800,{"date":1233,"open":922,"high":1185,"low":1190,"close":1186,"change":605,"percent_change":524,"volume":1022,"transactions":9,"vwap":1186},"2025-11-04",{"date":1235,"open":1191,"high":1191,"low":1236,"close":1237,"change":156,"percent_change":297,"volume":1238,"transactions":9,"vwap":1237},"2025-11-03",24.75,24.79,17700,{"date":1240,"open":927,"high":922,"low":1236,"close":1236,"change":507,"percent_change":508,"volume":1241,"transactions":9,"vwap":1236},"2025-10-31",12100,{"date":1243,"open":1244,"high":364,"low":1245,"close":1246,"change":1020,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2025-10-30",24.94,24.51,24.7,-0.84,22100,{"date":1250,"open":1251,"high":1244,"low":1252,"close":1225,"change":266,"percent_change":267,"volume":847,"transactions":9,"vwap":1225},"2025-10-29",24.938,24.9,{"date":1254,"open":1255,"high":597,"low":1252,"close":895,"change":266,"percent_change":267,"volume":789,"transactions":9,"vwap":895},"2025-10-28",24.93,{"date":1257,"open":927,"high":597,"low":1258,"close":1255,"change":648,"percent_change":649,"volume":1259,"transactions":9,"vwap":1255},"2025-10-27",24.84,25200,{"date":1261,"open":1237,"high":1191,"low":894,"close":922,"change":331,"percent_change":111,"volume":1110,"transactions":9,"vwap":922},"2025-10-24",{"date":1263,"open":901,"high":901,"low":894,"close":901,"change":344,"percent_change":344,"volume":763,"transactions":9,"vwap":901},"2025-10-23",{"date":1265,"open":1237,"high":901,"low":1266,"close":901,"change":344,"percent_change":344,"volume":1267,"transactions":9,"vwap":901},"2025-10-22",24.788,15200,{"date":1269,"open":901,"high":1270,"low":894,"close":901,"change":275,"percent_change":156,"volume":1271,"transactions":9,"vwap":901},"2025-10-21",24.825,14400,{"date":1273,"open":894,"high":901,"low":908,"close":1237,"change":275,"percent_change":156,"volume":1274,"transactions":9,"vwap":1237},"2025-10-20",10000,{"date":1276,"open":1277,"high":1186,"low":900,"close":894,"change":25,"percent_change":314,"volume":841,"transactions":9,"vwap":894},"2025-10-17",24.785,{"date":1279,"open":1185,"high":1255,"low":901,"close":901,"change":267,"percent_change":417,"volume":1156,"transactions":9,"vwap":901},"2025-10-16",{"date":1281,"open":1282,"high":597,"low":1236,"close":1258,"change":248,"percent_change":249,"volume":834,"transactions":9,"vwap":1258},"2025-10-15",24.782,{"date":1284,"open":900,"high":1258,"low":1285,"close":1186,"change":397,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1186},"2025-10-14",24.702,-1.55,12600,{"date":1289,"open":321,"high":236,"low":321,"close":202,"change":331,"percent_change":111,"volume":1128,"transactions":9,"vwap":202},"2025-10-13",{"date":1291,"open":320,"high":320,"low":394,"close":191,"change":267,"percent_change":417,"volume":1203,"transactions":9,"vwap":191},"2025-10-10",{"date":1293,"open":320,"high":320,"low":1294,"close":320,"change":248,"percent_change":249,"volume":1295,"transactions":9,"vwap":320},"2025-10-09",25.145,800,{"date":1297,"open":228,"high":311,"low":23,"close":311,"change":587,"percent_change":588,"volume":624,"transactions":9,"vwap":311},"2025-10-08",{"date":1299,"open":592,"high":320,"low":592,"close":818,"change":193,"percent_change":194,"volume":1300,"transactions":9,"vwap":818},"2025-10-07",17100,{"date":1302,"open":191,"high":191,"low":23,"close":191,"change":331,"percent_change":111,"volume":1303,"transactions":9,"vwap":191},"2025-10-06",13600,{"date":1305,"open":1053,"high":20,"low":1306,"close":1053,"change":813,"percent_change":814,"volume":632,"transactions":9,"vwap":1053},"2025-10-03",25.084999,{"date":1308,"open":1053,"high":1053,"low":364,"close":364,"change":344,"percent_change":344,"volume":1309,"transactions":9,"vwap":364},"2025-10-02",29600,{"date":1311,"open":876,"high":312,"low":192,"close":364,"change":344,"percent_change":344,"volume":1312,"transactions":9,"vwap":364},"2025-10-01",23100,{"date":1314,"open":1315,"high":818,"low":890,"close":364,"change":344,"percent_change":344,"volume":1316,"transactions":9,"vwap":364},"2025-09-30",24.992,13900,{"date":1318,"open":1319,"high":364,"low":1320,"close":364,"change":330,"percent_change":331,"volume":1321,"transactions":9,"vwap":364},"2025-09-29",24.962,24.96,10400,{"date":1323,"open":890,"high":364,"low":1244,"close":1324,"change":561,"percent_change":86,"volume":1325,"transactions":9,"vwap":1324},"2025-09-26",24.985,6700,{"date":1327,"open":1328,"high":364,"low":597,"close":597,"change":1148,"percent_change":323,"volume":594,"transactions":9,"vwap":597},"2025-09-25",24.971,{"date":1330,"open":364,"high":364,"low":1191,"close":1331,"change":1140,"percent_change":331,"volume":702,"transactions":9,"vwap":1331},"2025-09-24",24.994,{"date":1333,"open":1334,"high":1335,"low":1336,"close":192,"change":25,"percent_change":314,"volume":653,"transactions":9,"vwap":192},"2025-09-23",25.0020008,25.042,24.958,{"date":1338,"open":881,"high":1339,"low":876,"close":364,"change":275,"percent_change":156,"volume":1340,"transactions":9,"vwap":364},"2025-09-22",25.045,12500,{"date":1342,"open":312,"high":312,"low":1343,"close":876,"change":266,"percent_change":267,"volume":1022,"transactions":9,"vwap":876},"2025-09-19",24.983,{"date":1345,"open":364,"high":364,"low":876,"close":364,"change":283,"percent_change":284,"volume":1346,"transactions":9,"vwap":364},"2025-09-18",30800,{"date":1348,"open":394,"high":394,"low":597,"close":890,"change":1033,"percent_change":1034,"volume":1349,"transactions":9,"vwap":890},"2025-09-17",19000,{"date":1351,"open":364,"high":312,"low":192,"close":586,"change":648,"percent_change":649,"volume":1352,"transactions":9,"vwap":586},"2025-09-16",21900,{"date":1354,"open":364,"high":364,"low":192,"close":364,"change":1355,"percent_change":275,"volume":606,"transactions":9,"vwap":364},"2025-09-15",0.002,{"date":1357,"open":1358,"high":681,"low":1359,"close":1360,"change":1361,"percent_change":493,"volume":1362,"transactions":9,"vwap":1360},"2025-09-12",25.059,24.977,24.998,-0.012,10900,{"date":1364,"open":312,"high":23,"low":881,"close":881,"change":515,"percent_change":1365,"volume":1366,"transactions":9,"vwap":881},"2025-09-11",-0.48,41700,{"date":1368,"open":312,"high":394,"low":592,"close":228,"change":813,"percent_change":814,"volume":1369,"transactions":9,"vwap":228},"2025-09-10",7900,{"date":1371,"open":675,"high":23,"low":192,"close":675,"change":283,"percent_change":284,"volume":810,"transactions":9,"vwap":675},"2025-09-09",{"date":1373,"open":364,"high":1374,"low":597,"close":1215,"change":1375,"percent_change":93,"volume":708,"transactions":9,"vwap":1215},"2025-09-08",25.035,0.054,{"date":1377,"open":592,"high":592,"low":1255,"close":1378,"change":1379,"percent_change":1380,"volume":910,"transactions":9,"vwap":1378},"2025-09-05",24.961,-0.108,-0.43,{"date":1382,"open":1383,"high":1053,"low":682,"close":1384,"change":1385,"percent_change":284,"volume":1101,"transactions":9,"vwap":1384},"2025-09-04",25.070999,25.069,0.026,{"date":1387,"open":364,"high":663,"low":364,"close":1388,"change":1389,"percent_change":64,"volume":628,"transactions":9,"vwap":1388},"2025-09-03",25.042999,0.113,{"date":1391,"open":1392,"high":1392,"low":1252,"close":1255,"change":266,"percent_change":267,"volume":624,"transactions":9,"vwap":1255},"2025-09-02",24.974,{"date":1394,"open":1320,"high":686,"low":895,"close":1244,"change":1395,"percent_change":116,"volume":729,"transactions":9,"vwap":1244},"2025-08-29",-0.043,{"date":1397,"open":312,"high":312,"low":1320,"close":1343,"change":1398,"percent_change":734,"volume":1399,"transactions":9,"vwap":1343},"2025-08-28",-0.017,6600,{"date":1401,"open":1053,"high":1053,"low":1402,"close":364,"change":605,"percent_change":524,"volume":1121,"transactions":9,"vwap":364},"2025-08-27",24.954,{"date":1404,"open":876,"high":364,"low":1186,"close":686,"change":648,"percent_change":649,"volume":1405,"transactions":9,"vwap":686},"2025-08-26",20300,{"date":1407,"open":1252,"high":686,"low":1185,"close":1252,"change":802,"percent_change":248,"volume":1408,"transactions":9,"vwap":1252},"2025-08-25",8700,{"date":1410,"open":597,"high":686,"low":1411,"close":1412,"change":24,"percent_change":25,"volume":1413,"transactions":9,"vwap":1412},"2025-08-22",24.89,24.895,18600,{"date":1415,"open":876,"high":876,"low":1186,"close":1252,"change":344,"percent_change":344,"volume":1408,"transactions":9,"vwap":1252},"2025-08-21",{"date":1417,"open":1418,"high":597,"low":1411,"close":1252,"change":493,"percent_change":204,"volume":1321,"transactions":9,"vwap":1252},"2025-08-20",24.908,{"date":1420,"open":1255,"high":597,"low":1252,"close":597,"change":248,"percent_change":249,"volume":1421,"transactions":9,"vwap":597},"2025-08-19",12000,{"date":1423,"open":592,"high":792,"low":1424,"close":1255,"change":1046,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1255},"2025-08-18",24.875,-0.6,34800,{"date":1428,"open":19,"high":19,"low":675,"close":22,"change":25,"percent_change":314,"volume":1369,"transactions":9,"vwap":22},"2025-08-15",{"date":1430,"open":1202,"high":1202,"low":1431,"close":312,"change":266,"percent_change":267,"volume":594,"transactions":9,"vwap":312},"2025-08-14",25.089001,{"date":1433,"open":394,"high":394,"low":1053,"close":20,"change":1385,"percent_change":284,"volume":784,"transactions":9,"vwap":20},"2025-08-13",{"date":1435,"open":1436,"high":20,"low":1437,"close":1437,"change":1438,"percent_change":470,"volume":671,"transactions":9,"vwap":1437},"2025-08-12",25.105,25.084,-0.016,{"date":1440,"open":1436,"high":394,"low":586,"close":312,"change":25,"percent_change":314,"volume":1441,"transactions":9,"vwap":312},"2025-08-11",11600,{"date":1443,"open":20,"high":313,"low":1444,"close":23,"change":1445,"percent_change":524,"volume":1446,"transactions":9,"vwap":23},"2025-08-08",25.094999,0.031,3500,{"date":1448,"open":191,"high":320,"low":22,"close":1431,"change":962,"percent_change":267,"volume":983,"transactions":9,"vwap":1431},"2025-08-07",{"date":1450,"open":394,"high":191,"low":818,"close":312,"change":827,"percent_change":593,"volume":969,"transactions":9,"vwap":312},"2025-08-06",{"date":1452,"open":247,"high":191,"low":818,"close":1453,"change":1454,"percent_change":248,"volume":931,"transactions":9,"vwap":1453},"2025-08-05",25.108,0.004,{"date":1456,"open":23,"high":321,"low":1457,"close":1457,"change":1458,"percent_change":524,"volume":1060,"transactions":9,"vwap":1457},"2025-08-04",25.104,0.029,{"date":1460,"open":586,"high":312,"low":818,"close":1461,"change":24,"percent_change":25,"volume":692,"transactions":9,"vwap":1461},"2025-08-01",25.075001,{"date":1463,"open":1464,"high":674,"low":592,"close":22,"change":1465,"percent_change":577,"volume":810,"transactions":9,"vwap":22},"2025-07-31",25.163,-0.064,{"date":1467,"open":312,"high":321,"low":818,"close":1468,"change":1469,"percent_change":1067,"volume":897,"transactions":9,"vwap":1468},"2025-07-30",25.144,0.083,{"date":1471,"open":1225,"high":1472,"low":1225,"close":1170,"change":1473,"percent_change":1474,"volume":1042,"transactions":9,"vwap":1170},"2025-07-29",25.149,0.151,0.61,{"date":1476,"open":1411,"high":1225,"low":1477,"close":1225,"change":344,"percent_change":344,"volume":1478,"transactions":9,"vwap":1225},"2025-07-28",24.831,15300,{"date":1480,"open":1225,"high":1225,"low":1481,"close":1225,"change":275,"percent_change":156,"volume":1482,"transactions":9,"vwap":1225},"2025-07-25",24.891,2800,{"date":1484,"open":1411,"high":597,"low":927,"close":1252,"change":266,"percent_change":267,"volume":1030,"transactions":9,"vwap":1252},"2025-07-24",{"date":1486,"open":1487,"high":597,"low":1488,"close":1225,"change":267,"percent_change":417,"volume":714,"transactions":9,"vwap":1225},"2025-07-23",24.904,24.865,{"date":1490,"open":1491,"high":597,"low":1491,"close":597,"change":1389,"percent_change":64,"volume":1492,"transactions":9,"vwap":597},"2025-07-22",24.859,2300,{"date":1494,"open":1180,"high":1258,"low":913,"close":1495,"change":1496,"percent_change":266,"volume":789,"transactions":9,"vwap":1495},"2025-07-21",24.837,-0.003,{"date":1498,"open":1258,"high":1258,"low":1499,"close":1258,"change":1500,"percent_change":813,"volume":632,"transactions":9,"vwap":1258},"2025-07-18",24.815,0.022,{"date":1502,"open":922,"high":1244,"low":901,"close":1503,"change":1504,"percent_change":116,"volume":1505,"transactions":9,"vwap":1503},"2025-07-17",24.818,-0.042,18100,{"date":1507,"open":1255,"high":192,"low":901,"close":922,"change":455,"percent_change":438,"volume":1508,"transactions":9,"vwap":922},"2025-07-16",20600,{"date":1510,"open":922,"high":1225,"low":1511,"close":1512,"change":887,"percent_change":93,"volume":1513,"transactions":9,"vwap":1512},"2025-07-15",24.83,24.885,6900,{"date":1515,"open":927,"high":927,"low":908,"close":1511,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1511},"2025-07-14",-0.31,-1.23,22300,{"date":1520,"open":311,"high":321,"low":228,"close":394,"change":1521,"percent_change":222,"volume":1300,"transactions":9,"vwap":394},"2025-07-11",-0.036,{"date":1523,"open":191,"high":255,"low":191,"close":1524,"change":1385,"percent_change":284,"volume":943,"transactions":9,"vwap":1524},"2025-07-10",25.176,{"date":1526,"open":228,"high":191,"low":20,"close":191,"change":1527,"percent_change":569,"volume":803,"transactions":9,"vwap":191},"2025-07-09",0.047,{"date":1529,"open":1053,"high":1530,"low":818,"close":1530,"change":1531,"percent_change":507,"volume":1532,"transactions":9,"vwap":1530},"2025-07-08",25.103,0.013,7800,{"date":1534,"open":1306,"high":1053,"low":1384,"close":1053,"change":248,"percent_change":249,"volume":721,"transactions":9,"vwap":1053},"2025-07-07",{"date":1536,"open":1215,"high":586,"low":890,"close":586,"change":1537,"percent_change":619,"volume":743,"transactions":9,"vwap":586},"2025-07-03",0.064,{"date":1539,"open":682,"high":312,"low":686,"close":1540,"change":1541,"percent_change":904,"volume":1085,"transactions":9,"vwap":1540},"2025-07-02",25.0060005,0.106,{"date":1543,"open":1252,"high":1544,"low":927,"close":1252,"change":593,"percent_change":515,"volume":1545,"transactions":9,"vwap":1252},"2025-07-01",25.052,17300,{"date":1547,"open":1411,"high":1548,"low":927,"close":1255,"change":1549,"percent_change":304,"volume":850,"transactions":9,"vwap":1255},"2025-06-30",24.989,0.032,{"date":1551,"open":1252,"high":1252,"low":1186,"close":1552,"change":1553,"percent_change":787,"volume":884,"transactions":9,"vwap":1552},"2025-06-27",24.898,0.072,{"date":1555,"open":1255,"high":1255,"low":901,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-06-26",24.826,-0.124,-0.5,7500,{"date":1561,"open":1185,"high":364,"low":913,"close":597,"change":1562,"percent_change":106,"volume":1563,"transactions":9,"vwap":597},"2025-06-25",0.131,6100,{"date":1565,"open":1566,"high":686,"low":1236,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-06-24",24.935,24.819,-0.136,-0.54,21800,{"date":1572,"open":1573,"high":1221,"low":1566,"close":1221,"change":1574,"percent_change":314,"volume":1203,"transactions":9,"vwap":1221},"2025-06-23",24.942,-0.021,{"date":1576,"open":1255,"high":364,"low":1255,"close":1577,"change":1578,"percent_change":994,"volume":589,"transactions":9,"vwap":1577},"2025-06-20",24.976,0.076,{"date":1580,"open":1252,"high":675,"low":1581,"close":1252,"change":248,"percent_change":249,"volume":1316,"transactions":9,"vwap":1252},"2025-06-18",24.846,{"date":1583,"open":1266,"high":1411,"low":1584,"close":1185,"change":605,"percent_change":524,"volume":692,"transactions":9,"vwap":1185},"2025-06-17",24.76,{"date":1586,"open":927,"high":1185,"low":927,"close":927,"change":593,"percent_change":515,"volume":850,"transactions":9,"vwap":927},"2025-06-16",{"date":1588,"open":1185,"high":895,"low":1185,"close":1185,"change":752,"percent_change":753,"volume":884,"transactions":9,"vwap":1185},"2025-06-13",{"date":1590,"open":1252,"high":876,"low":1252,"close":876,"change":86,"percent_change":896,"volume":1591,"transactions":9,"vwap":876},"2025-06-12",3000,{"date":1593,"open":1320,"high":861,"low":1594,"close":927,"change":1046,"percent_change":1425,"volume":1321,"transactions":9,"vwap":927},"2025-06-11",24.74,{"date":1596,"open":894,"high":1597,"low":894,"close":364,"change":1598,"percent_change":781,"volume":1599,"transactions":9,"vwap":364},"2025-06-10",25.025,0.185,11200,{"date":1601,"open":1258,"high":364,"low":1499,"close":1499,"change":955,"percent_change":86,"volume":624,"transactions":9,"vwap":1499},"2025-06-09",{"date":1603,"open":1604,"high":1186,"low":1605,"close":1605,"change":1136,"percent_change":470,"volume":771,"transactions":9,"vwap":1605},"2025-06-06",24.793,24.781,{"date":1607,"open":1608,"high":913,"low":1608,"close":1609,"change":1610,"percent_change":297,"volume":931,"transactions":9,"vwap":1609},"2025-06-05",24.751,24.796,0.039,{"date":1612,"open":1237,"high":913,"low":900,"close":1613,"change":802,"percent_change":248,"volume":1614,"transactions":9,"vwap":1613},"2025-06-04",24.757,21000,{"date":1616,"open":1617,"high":1584,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1408,"transactions":9,"vwap":1619},"2025-06-03",24.755,24.693,24.752,0.042,0.17,{"date":1623,"open":1190,"high":1190,"low":902,"close":1624,"change":248,"percent_change":249,"volume":738,"transactions":9,"vwap":1624},"2025-06-02",24.71,{"date":1626,"open":1627,"high":894,"low":1628,"close":1629,"change":331,"percent_change":111,"volume":1110,"transactions":9,"vwap":1629},"2025-05-30",24.64,24.635,24.69,{"date":1631,"open":1632,"high":1627,"low":1633,"close":1634,"change":275,"percent_change":156,"volume":1441,"transactions":9,"vwap":1634},"2025-05-29",24.62,24.571,24.63,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1632,"change":507,"percent_change":508,"volume":1639,"transactions":9,"vwap":1632},"2025-05-28",24.58,24.655,18400,{"date":1641,"open":1642,"high":1632,"low":1643,"close":1644,"change":344,"percent_change":344,"volume":1482,"transactions":9,"vwap":1644},"2025-05-27",24.61,24.566,24.57,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1644,"change":25,"percent_change":314,"volume":624,"transactions":9,"vwap":1644},"2025-05-23",24.56,24.614,24.46,{"date":1651,"open":1652,"high":1632,"low":1652,"close":1653,"change":537,"percent_change":1474,"volume":815,"transactions":9,"vwap":1653},"2025-05-22",24.5,24.59,{"date":1655,"open":1647,"high":1637,"low":1656,"close":1657,"change":515,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-05-21",24.42,24.44,-0.49,17500,{"date":1661,"open":1642,"high":1634,"low":1647,"close":1647,"change":1662,"percent_change":735,"volume":1663,"transactions":9,"vwap":1647},"2025-05-20",-0.068,13300,{"date":1665,"open":1642,"high":1666,"low":1637,"close":1667,"change":1668,"percent_change":587,"volume":1022,"transactions":9,"vwap":1667},"2025-05-19",24.66,24.628,0.028,{"date":1670,"open":1246,"high":1246,"low":1647,"close":830,"change":438,"percent_change":439,"volume":1671,"transactions":9,"vwap":830},"2025-05-16",24300,{"date":1673,"open":1666,"high":908,"low":1627,"close":1246,"change":1674,"percent_change":569,"volume":1675,"transactions":9,"vwap":1246},"2025-05-15",0.046,15900,{"date":1677,"open":1624,"high":1594,"low":1634,"close":1678,"change":1521,"percent_change":1046,"volume":641,"transactions":9,"vwap":1678},"2025-05-14",24.654,{"date":1680,"open":1634,"high":900,"low":1634,"close":1629,"change":507,"percent_change":508,"volume":708,"transactions":9,"vwap":1629},"2025-05-13",{"date":1682,"open":1584,"high":1584,"low":1683,"close":1627,"change":1033,"percent_change":1034,"volume":1340,"transactions":9,"vwap":1627},"2025-05-12",24.639,{"date":1685,"open":1594,"high":1584,"low":1627,"close":1686,"change":561,"percent_change":86,"volume":650,"transactions":9,"vwap":1686},"2025-05-09",24.735,{"date":1688,"open":1642,"high":1584,"low":1642,"close":1246,"change":507,"percent_change":508,"volume":1689,"transactions":9,"vwap":1246},"2025-05-08",13200,{"date":1691,"open":1692,"high":1666,"low":1693,"close":902,"change":344,"percent_change":344,"volume":695,"transactions":9,"vwap":902},"2025-05-07",24.632,24.55,{"date":1695,"open":902,"high":1638,"low":1642,"close":902,"change":344,"percent_change":344,"volume":796,"transactions":9,"vwap":902},"2025-05-06",{"date":1697,"open":1698,"high":902,"low":1699,"close":902,"change":284,"percent_change":1700,"volume":1241,"transactions":9,"vwap":902},"2025-05-05",24.54,24.4,0.41,{"date":1702,"open":1652,"high":830,"low":1652,"close":1693,"change":25,"percent_change":314,"volume":1703,"transactions":9,"vwap":1693},"2025-05-02",7600,{"date":1705,"open":1706,"high":830,"low":1707,"close":1644,"change":213,"percent_change":92,"volume":947,"transactions":9,"vwap":1644},"2025-05-01",24.49,24.45,{"date":1709,"open":1647,"high":830,"low":182,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-04-30",24.39,-0.183,-0.74,26100,{"date":1715,"open":1642,"high":1632,"low":1716,"close":1717,"change":1718,"percent_change":266,"volume":1035,"transactions":9,"vwap":1717},"2025-04-29",24.502,24.573,-0.002,{"date":1720,"open":1647,"high":1637,"low":1693,"close":1721,"change":1206,"percent_change":648,"volume":771,"transactions":9,"vwap":1721},"2025-04-28",24.575,{"date":1723,"open":1656,"high":1637,"low":1656,"close":1724,"change":717,"percent_change":432,"volume":1035,"transactions":9,"vwap":1724},"2025-04-25",24.557,{"date":186,"open":1706,"high":1698,"low":1726,"close":1726,"change":1727,"percent_change":752,"volume":637,"transactions":9,"vwap":1726},24.462,-0.028]