[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEWTI":3,"homepage-market-summary":30,"stock-historical-NEWTI":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"NEWTI","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. 8.00% Fixed Rate Senior Notes due 2028","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Boca Raton, FL",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},8,2,"Quarterly",{"close":18,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25,24.35,24.95,0.05,0.2,6586,52,24.7475,25.7,2209.0625040983605,48.1,769,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":12,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":12},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":19,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},25.82,2313,844238.251,2.04,"2025-04-14",[184,185,194,202,210,218,224,232,242,249,258,266,272,278,284,291,299,306,313,319,327,334,344,351,358,367,375,382,391,397,402,409,418,428,435,443,449,458,465,472,480,487,493,499,508,513,521,529,535,541,545,550,553,555,559,562,565,571,577,584,589,593,597,600,602,606,611,617,623,625,630,633,635,639,643,645,647,650,653,657,662,667,670,676,682,685,688,692,696,700,703,709,711,718,722,724,726,731,735,738,742,748,750,752,754,758,762,765,769,771,773,777,780,782,784,786,790,792,796,799,801,805,807,809,813,816,819,822,824,826,829,835,840,842,846,850,853,859,862,866,872,877,881,885,890,893,901,904,907,913,916,919,924,929,932,936,939,941,944,946,948,950,954,958,960,962,964,967,971,976,978,980,982,986,990,994,999,1003,1005,1007,1009,1013,1016,1018,1020,1023,1025,1027,1031,1034,1038,1042,1045,1050,1054,1059,1063,1068,1074,1078,1080,1084,1088,1095,1100,1103,1107,1109,1113,1115,1117,1120,1122,1124,1129,1134,1138,1140,1144,1146,1150,1153,1155,1158,1163,1166,1170,1173,1175,1177,1181,1183,1185,1187,1189,1191,1193,1195,1198,1201,1205,1209,1212,1215,1217,1219,1221,1223,1225,1228,1230,1233,1237,1239,1241,1245,1247,1249,1252,1255,1261,1267,1269,1271,1273,1275,1277,1280,1286,1291,1293,1295,1298,1301,1307,1309,1311,1313,1317,1322,1326,1330,1333,1335,1337,1340,1342,1344,1346,1348,1351,1353,1356,1361,1363,1365,1368,1371,1373,1376,1379,1384,1387,1389,1391,1393,1396,1400,1404,1406,1408,1411,1413,1416,1418,1420,1422,1424,1427,1429,1433,1436,1439,1442,1444,1446,1450,1452,1454,1458,1460,1464,1467,1469,1471,1473,1475,1477,1480,1484,1488,1492,1495,1501,1503,1506,1512,1516,1520,1524,1528,1532,1534,1537,1539,1544,1547,1551,1556,1560,1562,1566,1570,1574,1577],{"date":5,"open":18,"high":18,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",25.06,25.1,-0.15,-0.6,4625.32,49,25.0283,{"date":195,"open":196,"high":196,"low":188,"close":188,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",25.2,-0.06,-0.24,2134.32,34,25.1357,{"date":203,"open":204,"high":205,"low":204,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":18,"vwap":209},"2026-09-30",25.16,25.17,0.11,0.44,760.32,25.1642,{"date":211,"open":212,"high":213,"low":18,"close":213,"change":214,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",25.03,25.05,0,611.32,20,25.0365,{"date":219,"open":213,"high":213,"low":213,"close":213,"change":220,"percent_change":221,"volume":222,"transactions":216,"vwap":223},"2026-09-28",-0.1,-0.4,241.32,25.0532,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",25.15,-0.0073,-0.03,561.32,16,25.1443,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",25.19,25.26,25.1573,-0.0677,-0.27,3384.32,45,25.1859,{"date":243,"open":226,"high":244,"low":226,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":216,"vwap":248},"2026-09-23",25.225,0.175,0.7,716.32,25.2132,{"date":250,"open":251,"high":252,"low":213,"close":213,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",25.12,25.224,-0.21,-0.83,2468.32,24,25.118,{"date":259,"open":235,"high":235,"low":260,"close":235,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",25.11,0.084,0.33,2367.32,37,25.1803,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":214,"percent_change":214,"volume":270,"transactions":14,"vwap":271},"2026-09-18",25.25,25.176,879.32,25.1846,{"date":273,"open":234,"high":234,"low":213,"close":269,"change":274,"percent_change":275,"volume":276,"transactions":256,"vwap":277},"2026-09-17",-0.074,-0.29,784.32,25.1627,{"date":279,"open":268,"high":268,"low":213,"close":268,"change":280,"percent_change":152,"volume":281,"transactions":282,"vwap":283},"2026-09-16",0.01,5561.589,43,25.1144,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":230,"vwap":290},"2026-09-15",25.24,0.1799,0.72,244.32,25.1763,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":172,"volume":296,"transactions":297,"vwap":298},"2026-09-14",25.155,25.0601,-0.1799,937.32,17,25.1413,{"date":300,"open":268,"high":268,"low":286,"close":286,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",-0.01,-0.04,208.32,11,25.2402,{"date":307,"open":308,"high":268,"low":188,"close":268,"change":309,"percent_change":310,"volume":311,"transactions":216,"vwap":312},"2026-09-10",25.22,0.125,0.5,1008.32,25.2036,{"date":314,"open":234,"high":268,"low":315,"close":315,"change":301,"percent_change":302,"volume":316,"transactions":317,"vwap":318},"2026-09-09",25.125,1028.32,18,25.1669,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",25.135,-0.055,-0.22,231.32,13,25.1303,{"date":328,"open":196,"high":196,"low":234,"close":234,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",-0.1251,-0.49,3911.32,32,25.1953,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",25.28,25.325,25.3151,0.1001,0.4,1832.32,26,25.2981,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":256,"vwap":350},"2026-09-02",25.215,0.015,0.06,302.32,25.1853,{"date":352,"open":196,"high":196,"low":213,"close":196,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",0.0776,0.31,5522.32,55,25.1513,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",25.29,25.1224,-0.5576,-2.17,1695.32,29,25.2908,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":230,"vwap":374},"2026-08-28",25.63,25.68,0.045,0.18,378.32,25.6563,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":325,"vwap":381},"2026-08-27",25.635,-0.0649,-0.25,122.32,25.6252,{"date":383,"open":26,"high":26,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",25.56,25.6999,0.0199,0.08,5252.582,51,25.6663,{"date":392,"open":370,"high":370,"low":370,"close":370,"change":393,"percent_change":394,"volume":395,"transactions":317,"vwap":396},"2026-08-25",0.09,0.35,295.32,25.6852,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":214,"percent_change":214,"volume":400,"transactions":216,"vwap":401},"2026-08-24",25.59,289.32,25.598,{"date":403,"open":404,"high":399,"low":404,"close":399,"change":405,"percent_change":-6,"volume":406,"transactions":407,"vwap":408},"2026-08-20",25.44,-0.001,753.32,15,25.5597,{"date":410,"open":411,"high":26,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-18",25.58,25.591,0.041,0.16,3135.32,23,25.6021,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-17",25.47,25.5662,25.55,0.15,0.59,2678.32,33,25.5398,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":238,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-14",25.4,-1.05,1185.32,88,25.4543,{"date":436,"open":437,"high":438,"low":430,"close":438,"change":22,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-13",25.49,25.67,0.79,2658.32,38,25.4997,{"date":444,"open":420,"high":420,"low":420,"close":420,"change":228,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-12",-0.12,928.32,47,25.4921,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-11",25.46,25.5,-0.116,-0.45,984.32,22,25.5066,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":325,"vwap":464},"2026-08-10",25.616,0.031,0.12,217.32,25.5935,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":304,"vwap":471},"2026-08-06",25.585,0.215,0.85,410.32,25.5879,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-03",25.37,-0.165,-0.65,251.32,14,25.4511,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":309,"percent_change":53,"volume":484,"transactions":485,"vwap":486},"2026-07-31",25.57,25.535,1468.32,19,25.5525,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":280,"percent_change":152,"volume":491,"transactions":297,"vwap":492},"2026-07-30",25.402,25.41,376.32,25.4204,{"date":494,"open":430,"high":430,"low":430,"close":430,"change":495,"percent_change":496,"volume":497,"transactions":456,"vwap":498},"2026-07-29",0.0807,0.32,752.32,25.4221,{"date":500,"open":501,"high":501,"low":360,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-28",25.385,25.3193,-0.1207,-0.47,5124.32,53,25.3249,{"date":509,"open":404,"high":404,"low":404,"close":404,"change":510,"percent_change":206,"volume":511,"transactions":304,"vwap":512},"2026-07-24",0.029,120.32,25.4071,{"date":514,"open":422,"high":422,"low":515,"close":516,"change":517,"percent_change":112,"volume":518,"transactions":519,"vwap":520},"2026-07-23",25.3,25.411,-0.0445,5656.32,74,25.4215,{"date":522,"open":452,"high":523,"low":430,"close":524,"change":525,"percent_change":372,"volume":526,"transactions":527,"vwap":528},"2026-07-22",25.5999,25.4555,0.0455,2092.32,31,25.4397,{"date":530,"open":523,"high":523,"low":430,"close":490,"change":531,"percent_change":532,"volume":533,"transactions":416,"vwap":534},"2026-07-21",-0.19,-0.74,3167,25.4294,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":22,"percent_change":439,"volume":539,"transactions":18,"vwap":540},"2026-07-20",25.45,25.6,2511,25.5174,{"date":542,"open":430,"high":430,"low":543,"close":430,"change":197,"percent_change":198,"volume":544,"transactions":9,"vwap":430},"2026-07-17",25.39,3700,{"date":546,"open":547,"high":547,"low":451,"close":451,"change":302,"percent_change":548,"volume":549,"transactions":9,"vwap":451},"2026-07-16",25.53,-0.16,3600,{"date":551,"open":411,"high":411,"low":452,"close":452,"change":348,"percent_change":107,"volume":552,"transactions":9,"vwap":452},"2026-07-15",500,{"date":554,"open":404,"high":404,"low":404,"close":404,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":404},"2026-07-14",{"date":556,"open":490,"high":404,"low":490,"close":404,"change":393,"percent_change":557,"volume":558,"transactions":9,"vwap":404},"2026-07-13",0.36,2000,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":561},"2026-07-10",25.35,{"date":563,"open":561,"high":561,"low":561,"close":561,"change":214,"percent_change":214,"volume":564,"transactions":9,"vwap":561},"2026-07-09",200,{"date":566,"open":567,"high":430,"low":561,"close":561,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":561},"2026-07-08",25.395,-0.033,-0.13,2300,{"date":572,"open":561,"high":573,"low":561,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-07-07",25.383,0.033,0.13,1800,{"date":578,"open":579,"high":580,"low":579,"close":561,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":561},"2026-07-06",25.27,25.442,0.07,0.28,1100,{"date":585,"open":586,"high":587,"low":336,"close":336,"change":197,"percent_change":198,"volume":588,"transactions":9,"vwap":336},"2026-07-02",25.34,25.389,7900,{"date":590,"open":336,"high":586,"low":336,"close":586,"change":591,"percent_change":592,"volume":176,"transactions":9,"vwap":586},"2026-07-01",0.073,0.29,{"date":594,"open":579,"high":561,"low":595,"close":595,"change":405,"percent_change":-6,"volume":596,"transactions":9,"vwap":595},"2026-06-30",25.267,2900,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":599},"2026-06-29",25.268,{"date":601,"open":599,"high":599,"low":599,"close":599,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":599},"2026-06-26",{"date":603,"open":599,"high":599,"low":599,"close":599,"change":604,"percent_change":423,"volume":605,"transactions":9,"vwap":599},"2026-06-25",0.038,300,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":280,"volume":610,"transactions":9,"vwap":608},"2026-06-24",25.23,0.002,600,{"date":612,"open":613,"high":561,"low":226,"close":614,"change":615,"percent_change":616,"volume":570,"transactions":9,"vwap":614},"2026-06-23",25.152,25.228,0.099,0.39,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-06-22",25.129,-0.121,-0.48,700,{"date":624,"open":268,"high":268,"low":268,"close":268,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":268},"2026-06-18",{"date":626,"open":268,"high":515,"low":268,"close":268,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":268},"2026-06-17",-0.02,-0.08,2200,{"date":631,"open":561,"high":561,"low":579,"close":579,"change":632,"percent_change":454,"volume":552,"transactions":9,"vwap":579},"2026-06-16",-0.115,{"date":634,"open":501,"high":501,"low":501,"close":501,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":501},"2026-06-15",{"date":636,"open":501,"high":501,"low":501,"close":501,"change":637,"percent_change":638,"volume":552,"transactions":9,"vwap":501},"2026-06-12",0.195,0.77,{"date":640,"open":234,"high":234,"low":234,"close":234,"change":641,"percent_change":642,"volume":622,"transactions":9,"vwap":234},"2026-06-11",-0.07,-0.28,{"date":644,"open":515,"high":515,"low":235,"close":235,"change":280,"percent_change":152,"volume":552,"transactions":9,"vwap":235},"2026-06-10",{"date":646,"open":268,"high":268,"low":268,"close":268,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":268},"2026-06-09",{"date":648,"open":268,"high":268,"low":268,"close":268,"change":214,"percent_change":214,"volume":649,"transactions":9,"vwap":268},"2026-06-08",1200,{"date":651,"open":652,"high":268,"low":652,"close":268,"change":214,"percent_change":214,"volume":610,"transactions":9,"vwap":268},"2026-06-05",25.226,{"date":654,"open":268,"high":268,"low":268,"close":268,"change":655,"percent_change":81,"volume":656,"transactions":9,"vwap":268},"2026-06-04",0.086,2100,{"date":658,"open":579,"high":579,"low":659,"close":659,"change":660,"percent_change":254,"volume":661,"transactions":9,"vwap":659},"2026-06-03",25.164,-0.211,1500,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":564,"transactions":9,"vwap":664},"2026-06-02",25.375,0.145,0.57,{"date":668,"open":669,"high":608,"low":669,"close":608,"change":627,"percent_change":628,"volume":549,"transactions":9,"vwap":608},"2026-06-01",25.049999,{"date":671,"open":669,"high":268,"low":672,"close":268,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":268},"2026-05-29",24.9,-0.295,-1.15,4500,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":583,"transactions":9,"vwap":679},"2026-05-28",25.42,25.545,0.005,0.02,{"date":683,"open":430,"high":684,"low":430,"close":684,"change":387,"percent_change":354,"volume":610,"transactions":9,"vwap":684},"2026-05-27",25.54,{"date":686,"open":430,"high":451,"low":430,"close":451,"change":348,"percent_change":107,"volume":687,"transactions":9,"vwap":451},"2026-05-26",6000,{"date":689,"open":430,"high":430,"low":690,"close":430,"change":214,"percent_change":214,"volume":691,"transactions":9,"vwap":430},"2026-05-22",25.384,1900,{"date":693,"open":694,"high":490,"low":694,"close":430,"change":206,"percent_change":695,"volume":691,"transactions":9,"vwap":430},"2026-05-21",25.31,0.43,{"date":697,"open":515,"high":501,"low":698,"close":360,"change":569,"percent_change":73,"volume":699,"transactions":9,"vwap":360},"2026-05-20",25.283,15200,{"date":701,"open":537,"high":537,"low":694,"close":678,"change":702,"percent_change":627,"volume":629,"transactions":9,"vwap":678},"2026-05-19",-0.005,{"date":704,"open":705,"high":537,"low":515,"close":706,"change":707,"percent_change":197,"volume":708,"transactions":9,"vwap":706},"2026-05-18",25.33,25.425,-0.015,6100,{"date":710,"open":705,"high":404,"low":705,"close":404,"change":206,"percent_change":695,"volume":622,"transactions":9,"vwap":404},"2026-05-15",{"date":712,"open":713,"high":714,"low":713,"close":705,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":705},"2026-05-14",25.32,25.394,-0.081,-0.32,1600,{"date":719,"open":516,"high":516,"low":516,"close":516,"change":720,"percent_change":721,"volume":564,"transactions":9,"vwap":516},"2026-05-13",-0.029,-0.11,{"date":723,"open":404,"high":404,"low":404,"close":404,"change":301,"percent_change":302,"volume":605,"transactions":9,"vwap":404},"2026-05-12",{"date":725,"open":664,"high":537,"low":664,"close":537,"change":22,"percent_change":439,"volume":605,"transactions":9,"vwap":537},"2026-05-11",{"date":727,"open":728,"high":537,"low":268,"close":268,"change":729,"percent_change":730,"volume":576,"transactions":9,"vwap":268},"2026-05-08",25.36,-0.185,-0.73,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":60,"volume":564,"transactions":9,"vwap":733},"2026-05-07",25.435,0.115,{"date":736,"open":586,"high":586,"low":713,"close":713,"change":405,"percent_change":-6,"volume":737,"transactions":9,"vwap":713},"2026-05-06",800,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":569,"volume":605,"transactions":9,"vwap":740},"2026-05-05",25.321,-0.034,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":737,"transactions":9,"vwap":745},"2026-05-04",25.38,25.355,-0.095,-0.37,{"date":749,"open":537,"high":537,"low":537,"close":537,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":537},"2026-05-01",{"date":751,"open":664,"high":537,"low":664,"close":537,"change":206,"percent_change":695,"volume":552,"transactions":9,"vwap":537},"2026-04-30",{"date":753,"open":586,"high":586,"low":268,"close":586,"change":206,"percent_change":207,"volume":649,"transactions":9,"vwap":586},"2026-04-29",{"date":755,"open":608,"high":608,"low":608,"close":608,"change":756,"percent_change":757,"volume":605,"transactions":9,"vwap":608},"2026-04-28",-0.23,-0.9,{"date":759,"open":452,"high":452,"low":336,"close":451,"change":760,"percent_change":761,"volume":629,"transactions":9,"vwap":451},"2026-04-27",0.19,0.75,{"date":763,"open":764,"high":764,"low":579,"close":579,"change":214,"percent_change":214,"volume":605,"transactions":9,"vwap":579},"2026-04-24",25.399,{"date":766,"open":501,"high":501,"low":579,"close":579,"change":767,"percent_change":768,"volume":583,"transactions":9,"vwap":579},"2026-04-23",-0.2,-0.79,{"date":770,"open":420,"high":420,"low":420,"close":420,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":420},"2026-04-22",{"date":772,"open":420,"high":420,"low":420,"close":420,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":420},"2026-04-21",{"date":774,"open":437,"high":437,"low":420,"close":420,"change":775,"percent_change":462,"volume":776,"transactions":9,"vwap":420},"2026-04-20",0.03,400,{"date":778,"open":537,"high":779,"low":404,"close":404,"change":302,"percent_change":548,"volume":737,"transactions":9,"vwap":404},"2026-04-17",25.48,{"date":781,"open":779,"high":779,"low":779,"close":779,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":779},"2026-04-16",{"date":783,"open":779,"high":779,"low":779,"close":779,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":779},"2026-04-15",{"date":785,"open":779,"high":779,"low":779,"close":779,"change":681,"percent_change":387,"volume":552,"transactions":9,"vwap":779},"2026-04-14",{"date":787,"open":234,"high":788,"low":293,"close":451,"change":81,"percent_change":789,"volume":549,"transactions":9,"vwap":451},"2026-04-13",25.52,1.35,{"date":791,"open":257,"high":251,"low":257,"close":251,"change":393,"percent_change":557,"volume":776,"transactions":9,"vwap":251},"2026-04-10",{"date":793,"open":226,"high":226,"low":794,"close":794,"change":747,"percent_change":795,"volume":649,"transactions":9,"vwap":794},"2026-04-09",25.030001,-1.46,{"date":797,"open":430,"high":430,"low":430,"close":430,"change":340,"percent_change":798,"volume":776,"transactions":9,"vwap":430},"2026-04-08",1.6,{"date":800,"open":18,"high":18,"low":18,"close":18,"change":214,"percent_change":214,"volume":564,"transactions":9,"vwap":18},"2026-04-07",{"date":802,"open":794,"high":794,"low":803,"close":18,"change":804,"percent_change":767,"volume":176,"transactions":9,"vwap":18},"2026-04-06",24.946,-0.05,{"date":806,"open":669,"high":669,"low":669,"close":669,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":669},"2026-04-02",{"date":808,"open":669,"high":669,"low":669,"close":669,"change":214,"percent_change":214,"volume":737,"transactions":9,"vwap":669},"2026-04-01",{"date":810,"open":811,"high":811,"low":669,"close":669,"change":569,"percent_change":812,"volume":610,"transactions":9,"vwap":669},"2026-03-31",25.14,-0.52,{"date":814,"open":204,"high":815,"low":204,"close":815,"change":228,"percent_change":445,"volume":176,"transactions":9,"vwap":815},"2026-03-30",25.18,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":21,"percent_change":22,"volume":605,"transactions":9,"vwap":818},"2026-03-27",25.21,{"date":820,"open":744,"high":744,"low":821,"close":204,"change":767,"percent_change":768,"volume":629,"transactions":9,"vwap":204},"2026-03-26",25.08,{"date":823,"open":728,"high":728,"low":728,"close":728,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":728},"2026-03-25",{"date":825,"open":515,"high":474,"low":268,"close":728,"change":348,"percent_change":107,"volume":717,"transactions":9,"vwap":728},"2026-03-24",{"date":827,"open":515,"high":515,"low":515,"close":515,"change":828,"percent_change":557,"volume":564,"transactions":9,"vwap":515},"2026-03-23",0.092,{"date":830,"open":515,"high":515,"low":811,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-03-20",25.208,-0.046,-0.18,4100,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":776,"transactions":9,"vwap":837},"2026-03-19",25.254,0.104,0.41,{"date":841,"open":515,"high":515,"low":226,"close":226,"change":641,"percent_change":642,"volume":622,"transactions":9,"vwap":226},"2026-03-18",{"date":843,"open":811,"high":515,"low":811,"close":308,"change":844,"percent_change":845,"volume":176,"transactions":9,"vwap":308},"2026-03-17",0.062,0.25,{"date":847,"open":196,"high":196,"low":848,"close":848,"change":849,"percent_change":393,"volume":656,"transactions":9,"vwap":848},"2026-03-16",25.158,0.023,{"date":851,"open":321,"high":321,"low":321,"close":321,"change":475,"percent_change":476,"volume":852,"transactions":9,"vwap":321},"2026-03-13",100,{"date":854,"open":855,"high":515,"low":855,"close":515,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":515},"2026-03-12",25.01,0.165,0.66,2600,{"date":860,"open":321,"high":321,"low":321,"close":321,"change":632,"percent_change":861,"volume":605,"transactions":9,"vwap":321},"2026-03-11",-0.46,{"date":863,"open":244,"high":268,"low":864,"close":268,"change":582,"percent_change":865,"volume":737,"transactions":9,"vwap":268},"2026-03-10",25.219,1.12,{"date":867,"open":868,"high":188,"low":868,"close":869,"change":642,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-03-09",24.82,24.97,-1.11,6400,{"date":873,"open":874,"high":268,"low":18,"close":268,"change":875,"percent_change":88,"volume":876,"transactions":9,"vwap":268},"2026-03-06",25.13,0.186,5100,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":310,"volume":610,"transactions":9,"vwap":879},"2026-03-05",25.063999,0.124,{"date":882,"open":20,"high":196,"low":883,"close":883,"change":280,"percent_change":152,"volume":884,"transactions":9,"vwap":883},"2026-03-04",24.94,6900,{"date":886,"open":887,"high":18,"low":888,"close":888,"change":627,"percent_change":628,"volume":889,"transactions":9,"vwap":888},"2026-03-03",24.99,24.93,8300,{"date":891,"open":18,"high":18,"low":888,"close":20,"change":775,"percent_change":462,"volume":892,"transactions":9,"vwap":20},"2026-03-02",7400,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-02-27",24.96,24.91,24.92,-0.44,-1.74,10600,{"date":902,"open":515,"high":430,"low":360,"close":728,"change":903,"percent_change":423,"volume":656,"transactions":9,"vwap":728},"2026-02-26",0.039,{"date":905,"open":268,"high":705,"low":268,"close":740,"change":906,"percent_change":581,"volume":737,"transactions":9,"vwap":740},"2026-02-25",0.017,{"date":908,"open":744,"high":430,"low":579,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-02-24",25.304,-0.146,-0.57,5200,{"date":914,"open":268,"high":537,"low":811,"close":537,"change":89,"percent_change":132,"volume":915,"transactions":9,"vwap":537},"2026-02-23",13600,{"date":917,"open":196,"high":608,"low":815,"close":608,"change":775,"percent_change":462,"volume":918,"transactions":9,"vwap":608},"2026-02-20",28700,{"date":920,"open":515,"high":515,"low":205,"close":196,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":196},"2026-02-19",-0.099,-0.39,19700,{"date":925,"open":744,"high":744,"low":336,"close":926,"change":927,"percent_change":760,"volume":928,"transactions":9,"vwap":926},"2026-02-18",25.299,0.049,22300,{"date":930,"open":430,"high":706,"low":268,"close":268,"change":833,"percent_change":172,"volume":931,"transactions":9,"vwap":268},"2026-02-17",25900,{"date":933,"open":934,"high":537,"low":934,"close":935,"change":228,"percent_change":445,"volume":596,"transactions":9,"vwap":935},"2026-02-13",25.365,25.43,{"date":937,"open":537,"high":451,"low":587,"close":451,"change":280,"percent_change":152,"volume":938,"transactions":9,"vwap":451},"2026-02-12",1400,{"date":940,"open":678,"high":537,"low":360,"close":537,"change":214,"percent_change":214,"volume":629,"transactions":9,"vwap":537},"2026-02-11",{"date":942,"open":943,"high":537,"low":336,"close":537,"change":760,"percent_change":761,"volume":834,"transactions":9,"vwap":537},"2026-02-10",25.382,{"date":945,"open":235,"high":235,"low":235,"close":235,"change":746,"percent_change":747,"volume":552,"transactions":9,"vwap":235},"2026-02-09",{"date":947,"open":745,"high":745,"low":745,"close":745,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":745},"2026-02-06",{"date":949,"open":745,"high":537,"low":745,"close":745,"change":746,"percent_change":747,"volume":596,"transactions":9,"vwap":745},"2026-02-05",{"date":951,"open":744,"high":537,"low":744,"close":537,"change":952,"percent_change":953,"volume":737,"transactions":9,"vwap":537},"2026-02-04",0.095,0.37,{"date":955,"open":745,"high":745,"low":745,"close":745,"change":956,"percent_change":957,"volume":564,"transactions":9,"vwap":745},"2026-02-03",0.105,0.42,{"date":959,"open":515,"high":515,"low":268,"close":268,"change":767,"percent_change":768,"volume":570,"transactions":9,"vwap":268},"2026-02-02",{"date":961,"open":537,"high":537,"low":537,"close":537,"change":393,"percent_change":394,"volume":605,"transactions":9,"vwap":537},"2026-01-30",{"date":963,"open":728,"high":728,"low":728,"close":728,"change":702,"percent_change":627,"volume":610,"transactions":9,"vwap":728},"2026-01-29",{"date":965,"open":966,"high":537,"low":934,"close":934,"change":804,"percent_change":767,"volume":629,"transactions":9,"vwap":934},"2026-01-28",25.408,{"date":968,"open":537,"high":537,"low":969,"close":969,"change":844,"percent_change":107,"volume":970,"transactions":9,"vwap":969},"2026-01-27",25.415,1300,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":564,"transactions":9,"vwap":973},"2026-01-26",25.353,-0.077,-0.3,{"date":977,"open":935,"high":935,"low":935,"close":935,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":935},"2026-01-23",{"date":979,"open":935,"high":935,"low":935,"close":935,"change":387,"percent_change":496,"volume":776,"transactions":9,"vwap":935},"2026-01-22",{"date":981,"open":561,"high":561,"low":561,"close":561,"change":627,"percent_change":628,"volume":852,"transactions":9,"vwap":561},"2026-01-21",{"date":983,"open":537,"high":537,"low":474,"close":474,"change":984,"percent_change":985,"volume":552,"transactions":9,"vwap":474},"2026-01-20",-0.09,-0.35,{"date":987,"open":268,"high":451,"low":988,"close":451,"change":557,"percent_change":989,"volume":834,"transactions":9,"vwap":451},"2026-01-16",25.183,1.43,{"date":991,"open":204,"high":728,"low":188,"close":188,"change":992,"percent_change":767,"volume":993,"transactions":9,"vwap":188},"2026-01-15",-0.051,4200,{"date":995,"open":451,"high":451,"low":996,"close":996,"change":997,"percent_change":998,"volume":583,"transactions":9,"vwap":996},"2026-01-14",25.151,-0.265,-1.04,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":142,"volume":605,"transactions":9,"vwap":1001},"2026-01-13",25.416,0.266,{"date":1004,"open":226,"high":226,"low":226,"close":226,"change":220,"percent_change":221,"volume":564,"transactions":9,"vwap":226},"2026-01-12",{"date":1006,"open":268,"high":268,"low":268,"close":268,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":268},"2026-01-09",{"date":1008,"open":515,"high":515,"low":268,"close":268,"change":641,"percent_change":642,"volume":776,"transactions":9,"vwap":268},"2026-01-08",{"date":1010,"open":1011,"high":1011,"low":268,"close":713,"change":1012,"percent_change":220,"volume":737,"transactions":9,"vwap":713},"2026-01-07",25.356,-0.026,{"date":1014,"open":474,"high":451,"low":286,"close":1015,"change":741,"percent_change":569,"volume":737,"transactions":9,"vwap":1015},"2026-01-06",25.346,{"date":1017,"open":196,"high":744,"low":196,"close":744,"change":575,"percent_change":96,"volume":717,"transactions":9,"vwap":744},"2026-01-05",{"date":1019,"open":196,"high":268,"low":196,"close":268,"change":21,"percent_change":22,"volume":605,"transactions":9,"vwap":268},"2026-01-02",{"date":1021,"open":308,"high":608,"low":196,"close":196,"change":975,"percent_change":1022,"volume":656,"transactions":9,"vwap":196},"2025-12-31",-1.18,{"date":1024,"open":452,"high":452,"low":452,"close":452,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":452},"2025-12-30",{"date":1026,"open":452,"high":452,"low":452,"close":452,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":452},"2025-12-29",{"date":1028,"open":452,"high":452,"low":452,"close":452,"change":1029,"percent_change":1030,"volume":776,"transactions":9,"vwap":452},"2025-12-26",0.202,0.8,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":1033},"2025-12-24",25.298,{"date":1035,"open":268,"high":515,"low":234,"close":1033,"change":1036,"percent_change":616,"volume":1037,"transactions":9,"vwap":1033},"2025-12-23",0.098,7500,{"date":1039,"open":1040,"high":196,"low":1040,"close":196,"change":214,"percent_change":214,"volume":1041,"transactions":9,"vwap":196},"2025-12-22",25.172,4000,{"date":1043,"open":1044,"high":196,"low":205,"close":196,"change":387,"percent_change":496,"volume":970,"transactions":9,"vwap":196},"2025-12-19",25.175,{"date":1046,"open":1047,"high":251,"low":1047,"close":251,"change":1048,"percent_change":1049,"volume":970,"transactions":9,"vwap":251},"2025-12-18",25.108,-0.14,-0.55,{"date":1051,"open":20,"high":336,"low":20,"close":235,"change":60,"percent_change":1052,"volume":1053,"transactions":9,"vwap":235},"2025-12-17",1.81,13400,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":804,"percent_change":767,"volume":544,"transactions":9,"vwap":1058},"2025-12-16",24.86,24.801,24.81,{"date":1060,"open":1061,"high":1056,"low":1062,"close":1056,"change":393,"percent_change":557,"volume":549,"transactions":9,"vwap":1056},"2025-12-15",24.8,24.75,{"date":1064,"open":869,"high":869,"low":1065,"close":1066,"change":569,"percent_change":812,"volume":1067,"transactions":9,"vwap":1066},"2025-12-12",24.7,24.77,15400,{"date":1069,"open":1070,"high":1071,"low":1070,"close":672,"change":1072,"percent_change":340,"volume":1073,"transactions":9,"vwap":672},"2025-12-11",24.71,24.919,0.1,7600,{"date":1075,"open":1076,"high":20,"low":1061,"close":1061,"change":445,"percent_change":621,"volume":1077,"transactions":9,"vwap":1061},"2025-12-10",24.925,5000,{"date":1079,"open":888,"high":887,"low":896,"close":897,"change":348,"percent_change":107,"volume":558,"transactions":9,"vwap":897},"2025-12-09",{"date":1081,"open":226,"high":226,"low":1058,"close":1056,"change":253,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1056},"2025-12-08",-0.84,7800,{"date":1085,"open":855,"high":1086,"low":20,"close":1086,"change":152,"percent_change":414,"volume":1087,"transactions":9,"vwap":1086},"2025-12-05",25.07,5400,{"date":1089,"open":1090,"high":1091,"low":1090,"close":794,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":794},"2025-12-04",25.02,25.198,-0.135,-0.54,2800,{"date":1096,"open":794,"high":1044,"low":18,"close":1097,"change":1098,"percent_change":1099,"volume":596,"transactions":9,"vwap":1097},"2025-12-03",25.165,0.235,0.94,{"date":1101,"open":561,"high":561,"low":672,"close":888,"change":642,"percent_change":870,"volume":1102,"transactions":9,"vwap":888},"2025-12-02",8700,{"date":1104,"open":1105,"high":818,"low":1105,"close":818,"change":548,"percent_change":1106,"volume":610,"transactions":9,"vwap":818},"2025-12-01",25.171,-0.63,{"date":1108,"open":474,"high":474,"low":474,"close":474,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":474},"2025-11-28",{"date":1110,"open":474,"high":474,"low":474,"close":474,"change":1111,"percent_change":1112,"volume":564,"transactions":9,"vwap":474},"2025-11-26",0.17,0.67,{"date":1114,"open":196,"high":196,"low":196,"close":196,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":196},"2025-11-25",{"date":1116,"open":196,"high":196,"low":196,"close":196,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":196},"2025-11-24",{"date":1118,"open":196,"high":196,"low":196,"close":196,"change":198,"percent_change":1119,"volume":605,"transactions":9,"vwap":196},"2025-11-21",-0.94,{"date":1121,"open":226,"high":538,"low":226,"close":404,"change":81,"percent_change":789,"volume":176,"transactions":9,"vwap":404},"2025-11-20",{"date":1123,"open":669,"high":188,"low":669,"close":188,"change":371,"percent_change":372,"volume":737,"transactions":9,"vwap":188},"2025-11-19",{"date":1125,"open":188,"high":188,"low":1126,"close":1126,"change":1127,"percent_change":833,"volume":1128,"transactions":9,"vwap":1126},"2025-11-18",25.055,-0.045,900,{"date":1130,"open":188,"high":188,"low":1131,"close":188,"change":238,"percent_change":1132,"volume":1133,"transactions":9,"vwap":188},"2025-11-17",25.028999,-1.06,5800,{"date":1135,"open":18,"high":474,"low":1136,"close":474,"change":569,"percent_change":73,"volume":1137,"transactions":9,"vwap":474},"2025-11-14",24.953,3300,{"date":1139,"open":452,"high":452,"low":452,"close":452,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":452},"2025-11-13",{"date":1141,"open":515,"high":26,"low":235,"close":452,"change":107,"percent_change":1142,"volume":1143,"transactions":9,"vwap":452},"2025-11-12",0.95,3000,{"date":1145,"open":235,"high":235,"low":235,"close":235,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":235},"2025-11-11",{"date":1147,"open":935,"high":935,"low":346,"close":235,"change":1148,"percent_change":1149,"volume":605,"transactions":9,"vwap":235},"2025-11-10",-0.066,-0.26,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":1152},"2025-11-07",25.326,{"date":1154,"open":1152,"high":1152,"low":1152,"close":1152,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":1152},"2025-11-06",{"date":1156,"open":1152,"high":1152,"low":1152,"close":1152,"change":1157,"percent_change":38,"volume":605,"transactions":9,"vwap":1152},"2025-11-05",0.146,{"date":1159,"open":196,"high":1160,"low":204,"close":815,"change":1161,"percent_change":1162,"volume":970,"transactions":9,"vwap":815},"2025-11-04",25.329,-0.258,-1.01,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":1165},"2025-11-03",25.438,{"date":1167,"open":286,"high":1165,"low":286,"close":1165,"change":1168,"percent_change":1169,"volume":776,"transactions":9,"vwap":1165},"2025-10-31",0.198,0.78,{"date":1171,"open":268,"high":268,"low":286,"close":286,"change":323,"percent_change":1172,"volume":1128,"transactions":9,"vwap":286},"2025-10-30",-0.86,{"date":1174,"open":451,"high":451,"low":451,"close":451,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":451},"2025-10-29",{"date":1176,"open":451,"high":437,"low":451,"close":451,"change":309,"percent_change":53,"volume":776,"transactions":9,"vwap":451},"2025-10-28",{"date":1178,"open":260,"high":1179,"low":260,"close":1179,"change":468,"percent_change":1180,"volume":661,"transactions":9,"vwap":1179},"2025-10-27",25.335,0.86,{"date":1182,"open":251,"high":251,"low":251,"close":251,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":251},"2025-10-24",{"date":1184,"open":260,"high":874,"low":260,"close":251,"change":197,"percent_change":198,"volume":970,"transactions":9,"vwap":251},"2025-10-23",{"date":1186,"open":815,"high":815,"low":815,"close":815,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":815},"2025-10-22",{"date":1188,"open":815,"high":815,"low":815,"close":815,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":815},"2025-10-21",{"date":1190,"open":815,"high":815,"low":815,"close":815,"change":220,"percent_change":221,"volume":605,"transactions":9,"vwap":815},"2025-10-20",{"date":1192,"open":336,"high":336,"low":336,"close":336,"change":214,"percent_change":214,"volume":622,"transactions":9,"vwap":336},"2025-10-17",{"date":1194,"open":336,"high":336,"low":336,"close":336,"change":1072,"percent_change":340,"volume":776,"transactions":9,"vwap":336},"2025-10-16",{"date":1196,"open":815,"high":815,"low":815,"close":815,"change":423,"percent_change":1197,"volume":564,"transactions":9,"vwap":815},"2025-10-15",0.6,{"date":1199,"open":286,"high":286,"low":794,"close":794,"change":112,"percent_change":1200,"volume":176,"transactions":9,"vwap":794},"2025-10-14",-0.67,{"date":1202,"open":251,"high":196,"low":251,"close":196,"change":1203,"percent_change":1204,"volume":776,"transactions":9,"vwap":196},"2025-10-13",0.173,0.69,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":760,"volume":1128,"transactions":9,"vwap":1207},"2025-10-10",25.027,0.047,{"date":1210,"open":794,"high":188,"low":1211,"close":1211,"change":197,"percent_change":198,"volume":656,"transactions":9,"vwap":1211},"2025-10-09",24.98,{"date":1213,"open":20,"high":1214,"low":20,"close":1214,"change":348,"percent_change":107,"volume":970,"transactions":9,"vwap":1214},"2025-10-08",25.040001,{"date":1216,"open":669,"high":669,"low":1211,"close":1211,"change":197,"percent_change":198,"volume":1128,"transactions":9,"vwap":1211},"2025-10-07",{"date":1218,"open":20,"high":1214,"low":20,"close":1214,"change":197,"percent_change":198,"volume":622,"transactions":9,"vwap":1214},"2025-10-06",{"date":1220,"open":896,"high":188,"low":896,"close":188,"change":348,"percent_change":107,"volume":656,"transactions":9,"vwap":188},"2025-10-03",{"date":1222,"open":18,"high":1214,"low":18,"close":1214,"change":301,"percent_change":302,"volume":858,"transactions":9,"vwap":1214},"2025-10-02",{"date":1224,"open":794,"high":669,"low":794,"close":669,"change":804,"percent_change":767,"volume":552,"transactions":9,"vwap":669},"2025-10-01",{"date":1226,"open":1227,"high":251,"low":1227,"close":188,"change":21,"percent_change":22,"volume":1094,"transactions":9,"vwap":188},"2025-09-30",24.993,{"date":1229,"open":895,"high":234,"low":895,"close":669,"change":581,"percent_change":582,"volume":912,"transactions":9,"vwap":669},"2025-09-29",{"date":1231,"open":18,"high":18,"low":1232,"close":1211,"change":680,"percent_change":681,"volume":938,"transactions":9,"vwap":1211},"2025-09-26",24.974,{"date":1234,"open":18,"high":18,"low":869,"close":1235,"change":1236,"percent_change":220,"volume":717,"transactions":9,"vwap":1235},"2025-09-25",24.975,-0.025,{"date":1238,"open":20,"high":18,"low":20,"close":18,"change":21,"percent_change":22,"volume":576,"transactions":9,"vwap":18},"2025-09-24",{"date":1240,"open":20,"high":20,"low":20,"close":20,"change":849,"percent_change":393,"volume":176,"transactions":9,"vwap":20},"2025-09-23",{"date":1242,"open":869,"high":1211,"low":1243,"close":1243,"change":1244,"percent_change":275,"volume":649,"transactions":9,"vwap":1243},"2025-09-22",24.927,-0.073,{"date":1246,"open":895,"high":18,"low":20,"close":18,"change":1072,"percent_change":340,"volume":622,"transactions":9,"vwap":18},"2025-09-19",{"date":1248,"open":20,"high":869,"low":672,"close":672,"change":302,"percent_change":548,"volume":656,"transactions":9,"vwap":672},"2025-09-18",{"date":1250,"open":20,"high":1251,"low":883,"close":883,"change":214,"percent_change":214,"volume":558,"transactions":9,"vwap":883},"2025-09-17",24.955,{"date":1253,"open":888,"high":1254,"low":1056,"close":883,"change":348,"percent_change":107,"volume":871,"transactions":9,"vwap":883},"2025-09-16",24.999,{"date":1256,"open":1211,"high":18,"low":1257,"close":1258,"change":1259,"percent_change":445,"volume":1260,"transactions":9,"vwap":1258},"2025-09-15",24.84,24.88,-0.031,13100,{"date":1262,"open":672,"high":888,"low":1258,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2025-09-12",24.911,-0.089,-0.36,3800,{"date":1268,"open":18,"high":18,"low":883,"close":18,"change":775,"percent_change":462,"volume":1137,"transactions":9,"vwap":18},"2025-09-11",{"date":1270,"open":897,"high":869,"low":1056,"close":869,"change":681,"percent_change":387,"volume":858,"transactions":9,"vwap":869},"2025-09-10",{"date":1272,"open":18,"high":18,"low":883,"close":20,"change":627,"percent_change":628,"volume":576,"transactions":9,"vwap":20},"2025-09-09",{"date":1274,"open":887,"high":18,"low":883,"close":869,"change":581,"percent_change":582,"volume":1087,"transactions":9,"vwap":869},"2025-09-08",{"date":1276,"open":1211,"high":1211,"low":672,"close":672,"change":627,"percent_change":628,"volume":737,"transactions":9,"vwap":672},"2025-09-05",{"date":1278,"open":897,"high":1279,"low":1258,"close":897,"change":775,"percent_change":462,"volume":549,"transactions":9,"vwap":897},"2025-09-04",24.963,{"date":1281,"open":887,"high":887,"low":868,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2025-09-03",24.89,-0.096,-0.38,9100,{"date":1287,"open":869,"high":18,"low":883,"close":1288,"change":1289,"percent_change":197,"volume":1290,"transactions":9,"vwap":1288},"2025-09-02",24.986,-0.014,3500,{"date":1292,"open":869,"high":18,"low":883,"close":18,"change":387,"percent_change":496,"volume":993,"transactions":9,"vwap":18},"2025-08-29",{"date":1294,"open":895,"high":895,"low":896,"close":897,"change":214,"percent_change":214,"volume":687,"transactions":9,"vwap":897},"2025-08-28",{"date":1296,"open":20,"high":20,"low":672,"close":897,"change":228,"percent_change":445,"volume":1297,"transactions":9,"vwap":897},"2025-08-27",2400,{"date":1299,"open":897,"high":887,"low":1258,"close":20,"change":1300,"percent_change":775,"volume":1094,"transactions":9,"vwap":20},"2025-08-26",0.008,{"date":1302,"open":1303,"high":18,"low":1258,"close":1304,"change":1305,"percent_change":393,"volume":1306,"transactions":9,"vwap":1304},"2025-08-25",24.934,24.942,0.022,5900,{"date":1308,"open":20,"high":20,"low":897,"close":897,"change":228,"percent_change":445,"volume":717,"transactions":9,"vwap":897},"2025-08-22",{"date":1310,"open":20,"high":20,"low":883,"close":20,"change":152,"percent_change":414,"volume":717,"transactions":9,"vwap":20},"2025-08-21",{"date":1312,"open":20,"high":20,"low":896,"close":896,"change":627,"percent_change":628,"volume":1297,"transactions":9,"vwap":896},"2025-08-20",{"date":1314,"open":883,"high":18,"low":1076,"close":888,"change":1315,"percent_change":775,"volume":1316,"transactions":9,"vwap":888},"2025-08-19",0.007,14300,{"date":1318,"open":883,"high":18,"low":1282,"close":1319,"change":1320,"percent_change":641,"volume":1321,"transactions":9,"vwap":1319},"2025-08-18",24.923,-0.017,4600,{"date":1323,"open":896,"high":18,"low":672,"close":883,"change":922,"percent_change":1324,"volume":1325,"transactions":9,"vwap":883},"2025-08-15",-1.54,10800,{"date":1327,"open":252,"high":561,"low":226,"close":705,"change":575,"percent_change":1328,"volume":1329,"transactions":9,"vwap":705},"2025-08-14",0.52,14200,{"date":1331,"open":664,"high":567,"low":669,"close":196,"change":627,"percent_change":628,"volume":1332,"transactions":9,"vwap":196},"2025-08-13",18100,{"date":1334,"open":308,"high":308,"low":308,"close":308,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":308},"2025-08-12",{"date":1336,"open":308,"high":308,"low":308,"close":308,"change":681,"percent_change":387,"volume":564,"transactions":9,"vwap":308},"2025-08-11",{"date":1338,"open":251,"high":452,"low":669,"close":196,"change":1072,"percent_change":340,"volume":1339,"transactions":9,"vwap":196},"2025-08-08",6200,{"date":1341,"open":561,"high":561,"low":188,"close":188,"change":214,"percent_change":214,"volume":629,"transactions":9,"vwap":188},"2025-08-07",{"date":1343,"open":188,"high":188,"low":188,"close":188,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":188},"2025-08-06",{"date":1345,"open":188,"high":188,"low":188,"close":188,"change":112,"percent_change":1200,"volume":610,"transactions":9,"vwap":188},"2025-08-05",{"date":1347,"open":579,"high":579,"low":579,"close":579,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":579},"2025-08-04",{"date":1349,"open":579,"high":579,"low":579,"close":579,"change":214,"percent_change":214,"volume":1350,"transactions":9,"vwap":579},"2025-08-01",30,{"date":1352,"open":579,"high":579,"low":579,"close":579,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":579},"2025-07-31",{"date":1354,"open":1044,"high":579,"low":1044,"close":579,"change":1355,"percent_change":354,"volume":583,"transactions":9,"vwap":579},"2025-07-30",0.078,{"date":1357,"open":1358,"high":336,"low":669,"close":1359,"change":1360,"percent_change":666,"volume":649,"transactions":9,"vwap":1359},"2025-07-29",25.052999,25.192,0.142,{"date":1362,"open":669,"high":821,"low":669,"close":669,"change":775,"percent_change":462,"volume":622,"transactions":9,"vwap":669},"2025-07-28",{"date":1364,"open":1090,"high":1090,"low":1090,"close":1090,"change":197,"percent_change":198,"volume":852,"transactions":9,"vwap":1090},"2025-07-25",{"date":1366,"open":1367,"high":188,"low":18,"close":821,"change":627,"percent_change":628,"volume":912,"transactions":9,"vwap":821},"2025-07-24",25.059999,{"date":1369,"open":188,"high":188,"low":188,"close":188,"change":1370,"percent_change":1048,"volume":564,"transactions":9,"vwap":188},"2025-07-23",-0.035,{"date":1372,"open":321,"high":321,"low":321,"close":321,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":321},"2025-07-22",{"date":1374,"open":321,"high":321,"low":321,"close":321,"change":214,"percent_change":214,"volume":1375,"transactions":9,"vwap":321},"2025-07-21",90,{"date":1377,"open":321,"high":321,"low":321,"close":321,"change":1378,"percent_change":301,"volume":776,"transactions":9,"vwap":321},"2025-07-18",-0.002,{"date":1380,"open":336,"high":360,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":610,"transactions":9,"vwap":1381},"2025-07-17",25.137,0.057,0.23,{"date":1385,"open":821,"high":821,"low":821,"close":821,"change":302,"percent_change":548,"volume":1386,"transactions":9,"vwap":821},"2025-07-16",3200,{"date":1388,"open":251,"high":251,"low":251,"close":251,"change":569,"percent_change":73,"volume":970,"transactions":9,"vwap":251},"2025-07-15",{"date":1390,"open":268,"high":268,"low":268,"close":268,"change":845,"percent_change":175,"volume":583,"transactions":9,"vwap":268},"2025-07-14",{"date":1392,"open":18,"high":18,"low":18,"close":18,"change":220,"percent_change":221,"volume":583,"transactions":9,"vwap":18},"2025-07-11",{"date":1394,"open":18,"high":188,"low":1235,"close":188,"change":1072,"percent_change":340,"volume":1395,"transactions":9,"vwap":188},"2025-07-10",16300,{"date":1397,"open":18,"high":18,"low":1398,"close":18,"change":1399,"percent_change":82,"volume":549,"transactions":9,"vwap":18},"2025-07-09",24.965,0.036,{"date":1401,"open":887,"high":18,"low":1402,"close":1402,"change":1403,"percent_change":82,"volume":970,"transactions":9,"vwap":1402},"2025-07-08",24.964,0.034,{"date":1405,"open":18,"high":18,"low":888,"close":888,"change":641,"percent_change":642,"volume":1297,"transactions":9,"vwap":888},"2025-07-07",{"date":1407,"open":18,"high":18,"low":18,"close":18,"change":680,"percent_change":681,"volume":737,"transactions":9,"vwap":18},"2025-07-03",{"date":1409,"open":1279,"high":18,"low":1279,"close":1410,"change":702,"percent_change":627,"volume":176,"transactions":9,"vwap":1410},"2025-07-02",24.995,{"date":1412,"open":18,"high":18,"low":18,"close":18,"change":775,"percent_change":462,"volume":1128,"transactions":9,"vwap":18},"2025-07-01",{"date":1414,"open":18,"high":18,"low":1415,"close":869,"change":228,"percent_change":445,"volume":938,"transactions":9,"vwap":869},"2025-06-30",24.932,{"date":1417,"open":888,"high":18,"low":888,"close":18,"change":214,"percent_change":214,"volume":970,"transactions":9,"vwap":18},"2025-06-27",{"date":1419,"open":1398,"high":18,"low":1398,"close":18,"change":214,"percent_change":214,"volume":570,"transactions":9,"vwap":18},"2025-06-26",{"date":1421,"open":887,"high":18,"low":888,"close":18,"change":280,"percent_change":152,"volume":576,"transactions":9,"vwap":18},"2025-06-25",{"date":1423,"open":895,"high":887,"low":895,"close":887,"change":214,"percent_change":214,"volume":610,"transactions":9,"vwap":887},"2025-06-24",{"date":1425,"open":1243,"high":887,"low":897,"close":887,"change":1426,"percent_change":82,"volume":661,"transactions":9,"vwap":887},"2025-06-23",0.035,{"date":1428,"open":897,"high":1251,"low":897,"close":1251,"change":775,"percent_change":462,"volume":1128,"transactions":9,"vwap":1251},"2025-06-20",{"date":1430,"open":1251,"high":1251,"low":1431,"close":1076,"change":1432,"percent_change":531,"volume":596,"transactions":9,"vwap":1076},"2025-06-18",24.921,-0.047,{"date":1434,"open":887,"high":887,"low":1435,"close":1435,"change":906,"percent_change":581,"volume":576,"transactions":9,"vwap":1435},"2025-06-17",24.972,{"date":1437,"open":887,"high":887,"low":1251,"close":1251,"change":1438,"percent_change":681,"volume":737,"transactions":9,"vwap":1251},"2025-06-16",0.006,{"date":1440,"open":887,"high":887,"low":1441,"close":1441,"change":510,"percent_change":462,"volume":596,"transactions":9,"vwap":1441},"2025-06-13",24.949,{"date":1443,"open":20,"high":887,"low":897,"close":897,"change":228,"percent_change":445,"volume":970,"transactions":9,"vwap":897},"2025-06-12",{"date":1445,"open":18,"high":18,"low":20,"close":20,"change":804,"percent_change":767,"volume":649,"transactions":9,"vwap":20},"2025-06-11",{"date":1447,"open":1448,"high":18,"low":887,"close":18,"change":214,"percent_change":214,"volume":1449,"transactions":9,"vwap":18},"2025-06-10",24.991,5300,{"date":1451,"open":1235,"high":18,"low":1235,"close":18,"change":21,"percent_change":22,"volume":1128,"transactions":9,"vwap":18},"2025-06-09",{"date":1453,"open":18,"high":18,"low":20,"close":20,"change":152,"percent_change":414,"volume":858,"transactions":9,"vwap":20},"2025-06-06",{"date":1455,"open":226,"high":515,"low":1456,"close":896,"change":112,"percent_change":1457,"volume":1094,"transactions":9,"vwap":896},"2025-06-05",24.893,-0.68,{"date":1459,"open":821,"high":821,"low":821,"close":821,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":821},"2025-06-04",{"date":1461,"open":821,"high":821,"low":821,"close":821,"change":1462,"percent_change":1463,"volume":852,"transactions":9,"vwap":821},"2025-06-03",-0.134,-0.53,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":1466},"2025-06-02",25.214,{"date":1468,"open":1466,"high":1466,"low":1466,"close":1466,"change":903,"percent_change":423,"volume":583,"transactions":9,"vwap":1466},"2025-05-30",{"date":1470,"open":1044,"high":1044,"low":1044,"close":1044,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":1044},"2025-05-29",{"date":1472,"open":1044,"high":1044,"low":1044,"close":1044,"change":468,"percent_change":1180,"volume":552,"transactions":9,"vwap":1044},"2025-05-28",{"date":1474,"open":1044,"high":1044,"low":895,"close":895,"change":387,"percent_change":496,"volume":1128,"transactions":9,"vwap":895},"2025-05-27",{"date":1476,"open":1258,"high":1258,"low":1258,"close":1258,"change":214,"percent_change":214,"volume":214,"transactions":9,"vwap":1258},"2025-05-23",{"date":1478,"open":1479,"high":897,"low":1061,"close":1258,"change":387,"percent_change":496,"volume":583,"transactions":9,"vwap":1258},"2025-05-22",24.85,{"date":1481,"open":18,"high":18,"low":1061,"close":1061,"change":1482,"percent_change":1483,"volume":583,"transactions":9,"vwap":1061},"2025-05-21",-0.432,-1.71,{"date":1485,"open":286,"high":286,"low":1486,"close":1486,"change":1487,"percent_change":431,"volume":1297,"transactions":9,"vwap":1486},"2025-05-20",25.232,-0.268,{"date":1489,"open":1490,"high":452,"low":1490,"close":452,"change":60,"percent_change":1491,"volume":938,"transactions":9,"vwap":452},"2025-05-19",24.83,1.8,{"date":1493,"open":669,"high":669,"low":669,"close":669,"change":1494,"percent_change":984,"volume":776,"transactions":9,"vwap":669},"2025-05-16",-0.022,{"date":1496,"open":896,"high":1497,"low":896,"close":1498,"change":1499,"percent_change":1500,"volume":970,"transactions":9,"vwap":1498},"2025-05-15",25.255,25.072001,-0.428,-1.68,{"date":1502,"open":543,"high":452,"low":543,"close":452,"change":1072,"percent_change":616,"volume":938,"transactions":9,"vwap":452},"2025-05-14",{"date":1504,"open":430,"high":430,"low":430,"close":430,"change":1505,"percent_change":207,"volume":564,"transactions":9,"vwap":430},"2025-05-13",0.112,{"date":1507,"open":430,"high":430,"low":1448,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-05-12",25.288,-0.312,-1.22,2500,{"date":1513,"open":260,"high":538,"low":1514,"close":538,"change":394,"percent_change":1515,"volume":834,"transactions":9,"vwap":538},"2025-05-09",24.997,1.39,{"date":1517,"open":235,"high":235,"low":268,"close":268,"change":1518,"percent_change":1519,"volume":622,"transactions":9,"vwap":268},"2025-05-08",0.415,1.67,{"date":1521,"open":226,"high":178,"low":1522,"close":1522,"change":1523,"percent_change":975,"volume":558,"transactions":9,"vwap":1522},"2025-05-07",24.835,-0.075,{"date":1525,"open":1526,"high":896,"low":1526,"close":896,"change":280,"percent_change":152,"volume":1527,"transactions":9,"vwap":896},"2025-05-06",24.76,6600,{"date":1529,"open":896,"high":896,"low":1530,"close":672,"change":301,"percent_change":302,"volume":1531,"transactions":9,"vwap":672},"2025-05-05",24.886,1700,{"date":1533,"open":1062,"high":896,"low":1062,"close":896,"change":214,"percent_change":214,"volume":1290,"transactions":9,"vwap":896},"2025-05-02",{"date":1535,"open":1536,"high":896,"low":1536,"close":896,"change":581,"percent_change":582,"volume":737,"transactions":9,"vwap":896},"2025-05-01",24.543,{"date":1538,"open":1479,"high":896,"low":1257,"close":1257,"change":262,"percent_change":789,"volume":717,"transactions":9,"vwap":1257},"2025-04-30",{"date":1540,"open":1479,"high":1541,"low":1542,"close":1542,"change":221,"percent_change":1543,"volume":576,"transactions":9,"vwap":1542},"2025-04-29",24.903,24.51,-1.61,{"date":1545,"open":896,"high":896,"low":896,"close":896,"change":1546,"percent_change":53,"volume":552,"transactions":9,"vwap":896},"2025-04-28",0.121,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1546,"percent_change":53,"volume":717,"transactions":9,"vwap":1550},"2025-04-25",24.61,24.789,{"date":1552,"open":1062,"high":1062,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":552,"transactions":9,"vwap":1553},"2025-04-24",24.668,-0.103,-0.42,{"date":1557,"open":1479,"high":896,"low":1542,"close":1558,"change":1559,"percent_change":387,"volume":993,"transactions":9,"vwap":1558},"2025-04-23",24.771,0.021,{"date":1561,"open":672,"high":896,"low":1542,"close":1062,"change":569,"percent_change":812,"volume":1297,"transactions":9,"vwap":1062},"2025-04-22",{"date":1563,"open":1564,"high":1258,"low":1564,"close":1258,"change":1383,"percent_change":1565,"volume":661,"transactions":9,"vwap":1258},"2025-04-21",24.739,0.93,{"date":1567,"open":1062,"high":1062,"low":1568,"close":1568,"change":323,"percent_change":1569,"volume":552,"transactions":9,"vwap":1568},"2025-04-17",24.65,-0.88,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":214,"percent_change":214,"volume":1573,"transactions":9,"vwap":1572},"2025-04-16",24.87,7,{"date":1575,"open":1056,"high":672,"low":1490,"close":1572,"change":953,"percent_change":1576,"volume":1137,"transactions":9,"vwap":1572},"2025-04-15",1.51,{"date":182,"open":1578,"high":897,"low":1578,"close":1578,"change":214,"percent_change":214,"volume":938,"transactions":9,"vwap":1578},24.5]