[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSLRL":3,"homepage-market-summary":32,"stock-historical-NSLRL":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"NSLRL","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},"Neostellar Capital Corp. 6.00% Notes due 2026","Nasdaq",null,"Common Stock","New York, NY",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},5.8997,1.5,"Quarterly",{"close":18,"open":19,"high":20,"low":19,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},25.425,24.9808,25.85,25.01,0.415,1.66,1393,19,25.2127,26.495,24.715,4648.746309364406,39.9,1189,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":12,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",0.53,202,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.24,54.01,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Healthcare","XLV",-0.17,167.09,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.2,111.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.9,81.77,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.47,63.75,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.87,171.58,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.46,49.73,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",1.06,41.1,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",2.98,41.16,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.04,111.65,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":163,"name":164,"price":165,"change":139,"is_up":41},"QQQ","Invesco QQQ Trust",759.69,{"ticker":167,"name":168,"price":169,"change":48,"is_up":41},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":171,"name":172,"price":173,"change":174,"is_up":12},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":27,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":18,"start_date":184,"end_date":5},24.2,4008,1462804.12901,3.56,"2025-04-02",[186,187,196,204,213,221,228,236,245,251,259,267,273,280,289,299,306,316,324,330,340,346,353,357,364,371,378,386,394,401,410,417,424,432,435,445,453,460,465,468,473,479,484,489,491,497,500,502,504,507,510,515,518,522,526,532,537,544,550,555,559,561,565,572,576,580,584,587,593,596,600,602,608,614,620,622,625,627,631,634,636,638,641,644,646,650,654,658,663,665,668,672,675,679,682,684,687,689,693,696,700,703,705,709,713,716,719,722,725,727,732,734,738,742,744,747,750,753,757,759,762,767,769,771,774,779,782,784,789,794,798,803,806,811,816,819,821,823,825,827,829,833,836,839,843,845,847,850,852,855,859,861,863,865,868,870,872,875,879,883,887,890,896,899,901,905,907,911,913,915,917,921,924,927,931,935,939,943,948,952,955,959,963,966,968,972,976,984,990,994,998,1004,1006,1011,1014,1017,1020,1024,1027,1029,1031,1034,1037,1040,1042,1045,1050,1053,1055,1057,1061,1065,1070,1074,1077,1079,1082,1086,1090,1092,1094,1096,1100,1102,1105,1107,1110,1112,1114,1117,1119,1123,1126,1128,1130,1132,1136,1140,1145,1150,1154,1156,1159,1162,1165,1168,1172,1177,1184,1187,1192,1197,1202,1204,1206,1208,1213,1218,1220,1224,1227,1231,1235,1237,1239,1241,1243,1245,1247,1249,1251,1253,1256,1258,1263,1265,1267,1270,1274,1276,1279,1281,1283,1285,1287,1289,1293,1295,1298,1301,1304,1310,1317,1319,1322,1325,1328,1331,1333,1335,1339,1342,1345,1347,1351,1356,1359,1363,1366,1371,1373,1375,1378,1380,1382,1385,1388,1392,1394,1396,1399,1401,1403,1406,1409,1412,1414,1416,1419,1421,1426,1430,1433,1439,1442,1444,1446,1448,1450,1452,1454,1456,1460,1462,1465,1470,1472,1475,1479,1482,1484,1486,1488,1493,1496,1499,1501,1504,1509,1512,1514,1517,1522,1525,1530],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":188,"open":189,"high":27,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",24.99,24.9899,0.0207,0.08,19481,52,25.0176,{"date":197,"open":198,"high":199,"low":200,"close":199,"change":201,"percent_change":192,"volume":202,"transactions":203,"vwap":198},"2026-10-02",24.98,24.9893,24.9799,0.0188,20054.06501,37,{"date":205,"open":189,"high":189,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",24.965,24.9705,-0.0094,-0.04,10951,23,24.9853,{"date":214,"open":215,"high":200,"low":215,"close":200,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",24.9,0.1099,0.44,1310,32,24.9342,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":154,"volume":225,"transactions":226,"vwap":227},"2026-09-28",24.87,0.01,306,9,24.8968,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",24.86,-0.125,-0.5,661,3,24.8602,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",24.995,24.985,-0.005,-0.02,4285,24,24.9898,{"date":246,"open":189,"high":189,"low":189,"close":189,"change":247,"percent_change":241,"volume":248,"transactions":249,"vwap":250},"2026-09-23",-0.0048,1413,38,24.9902,{"date":252,"open":198,"high":253,"low":198,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",24.9948,0.0049,0.02,344,16,24.988,{"date":260,"open":261,"high":189,"low":261,"close":190,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",24.94,0.0499,0.2,1087,27,24.9833,{"date":268,"open":261,"high":269,"low":261,"close":261,"change":255,"percent_change":192,"volume":270,"transactions":271,"vwap":272},"2026-09-18",24.97,7542,21,24.941,{"date":274,"open":230,"high":275,"low":230,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":271,"vwap":279},"2026-09-16",24.92,-0.06,-0.24,2440.064,24.9039,{"date":281,"open":282,"high":283,"low":282,"close":198,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",24.95,25.15,-0.37,-1.46,4753,46,24.9987,{"date":290,"open":291,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-14",25.21,25.35,25.12,0.07,0.28,7765,112,25.2282,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":192,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",25.28,0.32,1176,86,25.2342,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-08",25.26,25.2756,25.2,-0.09,-0.36,1613,44,25.2604,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":109,"volume":321,"transactions":322,"vwap":323},"2026-09-04",25.23,25.29,0.06,1032,20,25.2595,{"date":325,"open":319,"high":319,"low":318,"close":318,"change":326,"percent_change":209,"volume":327,"transactions":328,"vwap":329},"2026-09-03",-0.01,949,40,25.2634,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-02",25.242,25.238,25.24,-0.05,-0.2,1804,15,25.2402,{"date":341,"open":319,"high":319,"low":319,"close":319,"change":342,"percent_change":255,"volume":343,"transactions":344,"vwap":345},"2026-08-28",0.0039,150,34,25.276,{"date":347,"open":291,"high":348,"low":291,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":194,"vwap":352},"2026-08-25",25.2861,0.0761,0.3,15460,25.2446,{"date":354,"open":291,"high":291,"low":291,"close":291,"change":326,"percent_change":209,"volume":355,"transactions":322,"vwap":356},"2026-08-24",2417,25.2134,{"date":358,"open":310,"high":359,"low":310,"close":359,"change":360,"percent_change":192,"volume":361,"transactions":362,"vwap":363},"2026-08-18",25.22,0.0199,1178,17,25.2078,{"date":365,"open":310,"high":366,"low":310,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":366},"2026-08-17",25.2001,-0.0699,-0.28,799,14,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":217,"volume":375,"transactions":376,"vwap":377},"2026-08-14",25.27,0.11,476,8,25.2546,{"date":379,"open":380,"high":373,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":249,"vwap":385},"2026-08-13",25.18,25.16,-0.095,-0.38,4238,25.252,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-11",25.255,0.095,0.38,555,7,25.2474,{"date":395,"open":381,"high":381,"low":381,"close":381,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-10",-0.065,-0.26,179,6,25.1649,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-07",25.174,25.225,0.065,0.26,1235,10,25.1944,{"date":411,"open":404,"high":404,"low":381,"close":381,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-06",0.0115,0.05,854,25,25.2096,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":376,"vwap":423},"2026-08-05",25.1485,-0.1515,-0.6,584,25.1567,{"date":425,"open":426,"high":426,"low":319,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":257,"vwap":431},"2026-08-04",25.32,25.3,0.09,0.36,1608,25.305,{"date":433,"open":291,"high":291,"low":291,"close":291,"change":374,"percent_change":217,"volume":434,"transactions":177,"vwap":291},"2026-08-03",230,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":335,"volume":442,"transactions":443,"vwap":444},"2026-07-31",25.082,25.11,25.08,25.1,-0.0118,1088,56,25.1129,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-30",25.1118,0.0418,0.17,305,5,25.1153,{"date":454,"open":440,"high":455,"low":456,"close":456,"change":457,"percent_change":457,"volume":458,"transactions":243,"vwap":459},"2026-07-29",25.155,25.07,0,3406,25.0916,{"date":461,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":457,"volume":462,"transactions":463,"vwap":464},"2026-07-24",211,29,25.0965,{"date":466,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":457,"volume":467,"transactions":177,"vwap":456},"2026-07-23",200,{"date":469,"open":439,"high":439,"low":456,"close":456,"change":457,"percent_change":457,"volume":470,"transactions":471,"vwap":472},"2026-07-22",1048,11,25.0834,{"date":474,"open":380,"high":380,"low":456,"close":456,"change":475,"percent_change":476,"volume":477,"transactions":338,"vwap":478},"2026-07-20",-0.19,-0.75,3924,25.0793,{"date":480,"open":481,"high":308,"low":481,"close":308,"change":482,"percent_change":483,"volume":178,"transactions":9,"vwap":308},"2026-07-17",25.165,0.156,0.62,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":383,"volume":488,"transactions":9,"vwap":486},"2026-07-16",25.104,-0.096,600,{"date":490,"open":310,"high":310,"low":310,"close":310,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":310},"2026-07-15",{"date":492,"open":301,"high":427,"low":493,"close":310,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":310},"2026-07-14",25.049999,0.18,0.72,2000,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":499},"2026-07-13",25.02,{"date":501,"open":499,"high":499,"low":499,"close":499,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":499},"2026-07-10",{"date":503,"open":499,"high":499,"low":499,"close":499,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":499},"2026-07-09",{"date":505,"open":499,"high":499,"low":499,"close":499,"change":457,"percent_change":457,"volume":506,"transactions":9,"vwap":499},"2026-07-08",300,{"date":508,"open":275,"high":499,"low":275,"close":499,"change":475,"percent_change":476,"volume":509,"transactions":9,"vwap":499},"2026-07-07",3000,{"date":511,"open":293,"high":291,"low":293,"close":291,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":291},"2026-07-06",0.41,1.65,2900,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":517},"2026-07-02",24.8,{"date":519,"open":493,"high":493,"low":517,"close":517,"change":475,"percent_change":520,"volume":521,"transactions":9,"vwap":517},"2026-07-01",-0.76,2200,{"date":523,"open":415,"high":415,"low":524,"close":189,"change":326,"percent_change":209,"volume":525,"transactions":9,"vwap":189},"2026-06-30",24.982,1300,{"date":527,"open":528,"high":529,"low":530,"close":415,"change":320,"percent_change":109,"volume":531,"transactions":9,"vwap":415},"2026-06-29",25.0049992,25.021,24.912,3800,{"date":533,"open":261,"high":261,"low":261,"close":261,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":261},"2026-06-26",0.1,0.4,900,{"date":538,"open":539,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-06-25",24.945,24.84,-0.071,-0.29,6200,{"date":545,"open":269,"high":198,"low":546,"close":547,"change":548,"percent_change":368,"volume":549,"transactions":9,"vwap":547},"2026-06-24",24.85,24.911,-0.069,10500,{"date":551,"open":524,"high":524,"low":198,"close":198,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":198},"2026-06-23",-0.025,-0.1,2300,{"date":556,"open":269,"high":528,"low":269,"close":528,"change":557,"percent_change":84,"volume":558,"transactions":9,"vwap":528},"2026-06-22",0.035,500,{"date":560,"open":415,"high":528,"low":269,"close":269,"change":335,"percent_change":336,"volume":554,"transactions":9,"vwap":269},"2026-06-18",{"date":562,"open":261,"high":563,"low":261,"close":499,"change":294,"percent_change":295,"volume":564,"transactions":9,"vwap":499},"2026-06-17",25.059999,2100,{"date":566,"open":567,"high":568,"low":282,"close":282,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":282},"2026-06-16",24.96,25.09,-0.11,-0.44,11300,{"date":573,"open":563,"high":381,"low":189,"close":563,"change":542,"percent_change":574,"volume":575,"transactions":9,"vwap":563},"2026-06-15",-1.14,2800,{"date":577,"open":291,"high":292,"low":310,"close":292,"change":578,"percent_change":579,"volume":575,"transactions":9,"vwap":292},"2026-06-12",0.13,0.52,{"date":581,"open":373,"high":373,"low":582,"close":359,"change":335,"percent_change":336,"volume":583,"transactions":9,"vwap":359},"2026-06-11",25.19,4500,{"date":585,"open":301,"high":586,"low":373,"close":373,"change":457,"percent_change":457,"volume":554,"transactions":9,"vwap":373},"2026-06-10",25.318,{"date":588,"open":589,"high":590,"low":380,"close":373,"change":209,"percent_change":591,"volume":592,"transactions":9,"vwap":373},"2026-06-09",25.265,25.34,-0.16,2400,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":320,"percent_change":109,"volume":592,"transactions":9,"vwap":595},"2026-06-08",25.31,{"date":597,"open":431,"high":431,"low":598,"close":598,"change":241,"percent_change":599,"volume":178,"transactions":9,"vwap":598},"2026-06-05",25.25,-0.08,{"date":601,"open":301,"high":301,"low":373,"close":373,"change":335,"percent_change":336,"volume":496,"transactions":9,"vwap":373},"2026-06-04",{"date":603,"open":604,"high":605,"low":283,"close":426,"change":606,"percent_change":295,"volume":607,"transactions":9,"vwap":426},"2026-06-03",25.215,25.545,0.071,200100,{"date":609,"open":310,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":488,"transactions":9,"vwap":610},"2026-06-02",25.249,25.195,0.089,0.35,{"date":615,"open":616,"high":334,"low":617,"close":381,"change":154,"percent_change":618,"volume":619,"transactions":9,"vwap":381},"2026-06-01",25.14,25.135,0.16,4700,{"date":621,"open":293,"high":293,"low":293,"close":293,"change":209,"percent_change":591,"volume":525,"transactions":9,"vwap":293},"2026-05-29",{"date":623,"open":293,"high":582,"low":568,"close":381,"change":374,"percent_change":217,"volume":624,"transactions":9,"vwap":381},"2026-05-28",6300,{"date":626,"open":493,"high":493,"low":493,"close":493,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":493},"2026-05-27",{"date":628,"open":629,"high":293,"low":493,"close":493,"change":276,"percent_change":277,"volume":630,"transactions":9,"vwap":493},"2026-05-26",25.105,800,{"date":632,"open":563,"high":438,"low":563,"close":438,"change":326,"percent_change":209,"volume":633,"transactions":9,"vwap":438},"2026-05-22",700,{"date":635,"open":456,"high":293,"low":456,"close":293,"change":413,"percent_change":263,"volume":467,"transactions":9,"vwap":293},"2026-05-21",{"date":637,"open":440,"high":438,"low":456,"close":456,"change":224,"percent_change":154,"volume":488,"transactions":9,"vwap":456},"2026-05-20",{"date":639,"open":563,"high":440,"low":563,"close":563,"change":224,"percent_change":154,"volume":640,"transactions":9,"vwap":563},"2026-05-19",400,{"date":642,"open":440,"high":440,"low":493,"close":493,"change":241,"percent_change":599,"volume":643,"transactions":9,"vwap":493},"2026-05-18",2600,{"date":645,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":456},"2026-05-15",{"date":647,"open":456,"high":439,"low":648,"close":456,"change":649,"percent_change":276,"volume":554,"transactions":9,"vwap":456},"2026-05-14",25.061001,-0.015,{"date":651,"open":440,"high":440,"low":652,"close":652,"change":653,"percent_change":255,"volume":558,"transactions":9,"vwap":652},"2026-05-13",25.084999,0.005,{"date":655,"open":439,"high":439,"low":439,"close":439,"change":656,"percent_change":657,"volume":488,"transactions":9,"vwap":439},"2026-05-12",0.03,0.12,{"date":659,"open":456,"high":440,"low":493,"close":493,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":493},"2026-05-11",-0.03,-0.12,4200,{"date":664,"open":439,"high":439,"low":439,"close":439,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":439},"2026-05-08",{"date":666,"open":439,"high":439,"low":439,"close":439,"change":667,"percent_change":660,"volume":506,"transactions":9,"vwap":439},"2026-05-07",-0.007,{"date":669,"open":439,"high":670,"low":439,"close":670,"change":671,"percent_change":192,"volume":496,"transactions":9,"vwap":670},"2026-05-06",25.087,0.021,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":674},"2026-05-05",25.066,{"date":676,"open":563,"high":674,"low":563,"close":674,"change":677,"percent_change":276,"volume":678,"transactions":9,"vwap":674},"2026-05-04",-0.014,1500,{"date":680,"open":440,"high":440,"low":439,"close":439,"change":241,"percent_change":599,"volume":681,"transactions":9,"vwap":439},"2026-05-01",3500,{"date":683,"open":440,"high":440,"low":440,"close":440,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":440},"2026-04-30",{"date":685,"open":440,"high":440,"low":440,"close":440,"change":428,"percent_change":429,"volume":686,"transactions":9,"vwap":440},"2026-04-29",100,{"date":688,"open":21,"high":21,"low":21,"close":21,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":21},"2026-04-28",{"date":690,"open":493,"high":691,"low":21,"close":21,"change":209,"percent_change":591,"volume":692,"transactions":9,"vwap":21},"2026-04-27",25.075001,5200,{"date":694,"open":493,"high":493,"low":493,"close":493,"change":695,"percent_change":335,"volume":686,"transactions":9,"vwap":493},"2026-04-24",-0.012,{"date":697,"open":648,"high":698,"low":493,"close":698,"change":699,"percent_change":413,"volume":640,"transactions":9,"vwap":698},"2026-04-23",25.062,0.012,{"date":701,"open":529,"high":702,"low":499,"close":493,"change":335,"percent_change":336,"volume":633,"transactions":9,"vwap":493},"2026-04-22",25.065001,{"date":704,"open":456,"high":440,"low":493,"close":440,"change":192,"percent_change":302,"volume":514,"transactions":9,"vwap":440},"2026-04-21",{"date":706,"open":499,"high":707,"low":499,"close":499,"change":708,"percent_change":241,"volume":178,"transactions":9,"vwap":499},"2026-04-20",25.083,-0.006,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":209,"volume":467,"transactions":9,"vwap":711},"2026-04-17",25.025999,-0.011,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":715},"2026-04-16",25.037001,{"date":717,"open":493,"high":493,"low":21,"close":715,"change":718,"percent_change":335,"volume":630,"transactions":9,"vwap":715},"2026-04-15",-0.013,{"date":720,"open":493,"high":493,"low":493,"close":493,"change":721,"percent_change":294,"volume":178,"transactions":9,"vwap":493},"2026-04-14",0.017,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":724},"2026-04-13",25.033001,{"date":726,"open":215,"high":724,"low":215,"close":724,"change":224,"percent_change":154,"volume":488,"transactions":9,"vwap":724},"2026-04-10",{"date":728,"open":189,"high":729,"low":189,"close":729,"change":730,"percent_change":731,"volume":521,"transactions":9,"vwap":729},"2026-04-09",25.023001,-0.067,-0.27,{"date":733,"open":568,"high":568,"low":568,"close":568,"change":534,"percent_change":535,"volume":558,"transactions":9,"vwap":568},"2026-04-08",{"date":735,"open":415,"high":415,"low":198,"close":189,"change":736,"percent_change":737,"volume":514,"transactions":9,"vwap":189},"2026-04-07",-0.082,-0.33,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":569,"volume":506,"transactions":9,"vwap":740},"2026-04-06",25.072001,-0.028,{"date":743,"open":456,"high":440,"low":456,"close":440,"change":255,"percent_change":192,"volume":678,"transactions":9,"vwap":440},"2026-04-02",{"date":745,"open":439,"high":746,"low":439,"close":439,"change":224,"percent_change":154,"volume":514,"transactions":9,"vwap":439},"2026-04-01",25.115,{"date":748,"open":749,"high":440,"low":749,"close":456,"change":209,"percent_change":591,"volume":630,"transactions":9,"vwap":456},"2026-03-31",25.045,{"date":751,"open":438,"high":438,"low":438,"close":438,"change":752,"percent_change":294,"volume":558,"transactions":9,"vwap":438},"2026-03-30",0.018,{"date":754,"open":749,"high":438,"low":749,"close":755,"change":756,"percent_change":660,"volume":558,"transactions":9,"vwap":755},"2026-03-27",25.091999,-0.008,{"date":758,"open":440,"high":440,"low":440,"close":440,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":440},"2026-03-26",{"date":760,"open":440,"high":440,"low":440,"close":440,"change":761,"percent_change":154,"volume":686,"transactions":9,"vwap":440},"2026-03-25",0.011,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":217,"volume":630,"transactions":9,"vwap":765},"2026-03-24",25.00099945,25.089001,0.109,{"date":768,"open":198,"high":198,"low":198,"close":198,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":198},"2026-03-23",{"date":770,"open":198,"high":652,"low":198,"close":198,"change":241,"percent_change":599,"volume":536,"transactions":9,"vwap":198},"2026-03-20",{"date":772,"open":21,"high":21,"low":415,"close":415,"change":241,"percent_change":599,"volume":773,"transactions":9,"vwap":415},"2026-03-19",1800,{"date":775,"open":499,"high":499,"low":415,"close":499,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":499},"2026-03-18",-0.035,-0.14,1600,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":240,"percent_change":241,"volume":630,"transactions":9,"vwap":781},"2026-03-17",25.055,{"date":783,"open":440,"high":440,"low":493,"close":563,"change":405,"percent_change":406,"volume":536,"transactions":9,"vwap":563},"2026-03-16",{"date":785,"open":292,"high":292,"low":546,"close":238,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":238},"2026-03-13",-0.267,-1.06,7300,{"date":790,"open":598,"high":791,"low":598,"close":791,"change":792,"percent_change":793,"volume":619,"transactions":9,"vwap":791},"2026-03-12",25.262,-0.038,-0.15,{"date":795,"open":427,"high":427,"low":319,"close":427,"change":796,"percent_change":797,"volume":514,"transactions":9,"vwap":427},"2026-03-11",0.063,0.25,{"date":799,"open":310,"high":427,"low":310,"close":800,"change":801,"percent_change":656,"volume":802,"transactions":9,"vwap":800},"2026-03-10",25.237,0.007,13700,{"date":804,"open":805,"high":334,"low":805,"close":318,"change":241,"percent_change":599,"volume":678,"transactions":9,"vwap":318},"2026-03-09",25.030001,{"date":807,"open":808,"high":598,"low":809,"close":598,"change":752,"percent_change":294,"volume":810,"transactions":9,"vwap":598},"2026-03-06",25.176,25.040001,9100,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":449,"volume":178,"transactions":9,"vwap":814},"2026-03-05",25.125,25.232,0.042,{"date":817,"open":809,"high":582,"low":809,"close":582,"change":534,"percent_change":535,"volume":818,"transactions":9,"vwap":582},"2026-03-04",4900,{"date":820,"open":568,"high":568,"low":568,"close":568,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":568},"2026-03-03",{"date":822,"open":568,"high":568,"low":568,"close":568,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":568},"2026-03-02",{"date":824,"open":809,"high":568,"low":809,"close":568,"change":154,"percent_change":618,"volume":778,"transactions":9,"vwap":568},"2026-02-27",{"date":826,"open":499,"high":493,"low":499,"close":493,"change":326,"percent_change":209,"volume":619,"transactions":9,"vwap":493},"2026-02-26",{"date":828,"open":563,"high":440,"low":499,"close":563,"change":154,"percent_change":618,"volume":514,"transactions":9,"vwap":563},"2026-02-25",{"date":830,"open":724,"high":831,"low":499,"close":499,"change":255,"percent_change":192,"volume":832,"transactions":9,"vwap":499},"2026-02-24",25.052999,6400,{"date":834,"open":415,"high":805,"low":415,"close":415,"change":209,"percent_change":591,"volume":835,"transactions":9,"vwap":415},"2026-02-23",4300,{"date":837,"open":809,"high":456,"low":198,"close":809,"change":294,"percent_change":295,"volume":838,"transactions":9,"vwap":809},"2026-02-20",13800,{"date":840,"open":282,"high":841,"low":282,"close":269,"change":326,"percent_change":209,"volume":842,"transactions":9,"vwap":269},"2026-02-19",25.066999,12000,{"date":844,"open":269,"high":198,"low":269,"close":198,"change":224,"percent_change":154,"volume":630,"transactions":9,"vwap":198},"2026-02-18",{"date":846,"open":269,"high":269,"low":269,"close":269,"change":457,"percent_change":457,"volume":467,"transactions":9,"vwap":269},"2026-02-17",{"date":848,"open":809,"high":493,"low":269,"close":269,"change":241,"percent_change":599,"volume":849,"transactions":9,"vwap":269},"2026-02-13",4600,{"date":851,"open":691,"high":691,"low":269,"close":189,"change":552,"percent_change":553,"volume":549,"transactions":9,"vwap":189},"2026-02-12",{"date":853,"open":456,"high":293,"low":854,"close":854,"change":552,"percent_change":553,"volume":564,"transactions":9,"vwap":854},"2026-02-11",25.014999,{"date":856,"open":857,"high":857,"low":809,"close":809,"change":457,"percent_change":457,"volume":858,"transactions":9,"vwap":809},"2026-02-10",25.063999,1200,{"date":860,"open":841,"high":841,"low":809,"close":809,"change":209,"percent_change":591,"volume":564,"transactions":9,"vwap":809},"2026-02-09",{"date":862,"open":439,"high":439,"low":439,"close":439,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":439},"2026-02-06",{"date":864,"open":439,"high":439,"low":439,"close":439,"change":657,"percent_change":48,"volume":558,"transactions":9,"vwap":439},"2026-02-05",{"date":866,"open":867,"high":568,"low":567,"close":567,"change":457,"percent_change":457,"volume":592,"transactions":9,"vwap":567},"2026-02-04",25.011,{"date":869,"open":499,"high":439,"low":567,"close":567,"change":209,"percent_change":591,"volume":818,"transactions":9,"vwap":567},"2026-02-03",{"date":871,"open":499,"high":499,"low":415,"close":415,"change":413,"percent_change":263,"volume":467,"transactions":9,"vwap":415},"2026-02-02",{"date":873,"open":874,"high":874,"low":282,"close":282,"change":241,"percent_change":599,"volume":640,"transactions":9,"vwap":282},"2026-01-30",24.961,{"date":876,"open":282,"high":499,"low":877,"close":269,"change":224,"percent_change":154,"volume":878,"transactions":9,"vwap":269},"2026-01-29",24.895,9900,{"date":880,"open":415,"high":415,"low":881,"close":567,"change":882,"percent_change":591,"volume":496,"transactions":9,"vwap":567},"2026-01-28",24.959,-0.039,{"date":884,"open":198,"high":415,"low":198,"close":885,"change":886,"percent_change":154,"volume":633,"transactions":9,"vwap":885},"2026-01-27",24.999,0.009,{"date":888,"open":198,"high":889,"low":198,"close":189,"change":154,"percent_change":618,"volume":564,"transactions":9,"vwap":189},"2026-01-26",25.025,{"date":891,"open":189,"high":499,"low":892,"close":282,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":282},"2026-01-23",24.935,-0.085,-0.34,18400,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":396,"percent_change":397,"volume":640,"transactions":9,"vwap":898},"2026-01-22",25.035,{"date":900,"open":440,"high":440,"low":440,"close":440,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":440},"2026-01-21",{"date":902,"open":440,"high":440,"low":440,"close":440,"change":903,"percent_change":904,"volume":467,"transactions":9,"vwap":440},"2026-01-20",0.15,0.6,{"date":906,"open":282,"high":282,"low":282,"close":282,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":282},"2026-01-16",{"date":908,"open":805,"high":805,"low":282,"close":282,"change":599,"percent_change":909,"volume":910,"transactions":9,"vwap":282},"2026-01-15",-0.32,5600,{"date":912,"open":805,"high":805,"low":805,"close":805,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":805},"2026-01-14",{"date":914,"open":805,"high":805,"low":805,"close":805,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":805},"2026-01-13",{"date":916,"open":805,"high":493,"low":805,"close":805,"change":457,"percent_change":457,"volume":521,"transactions":9,"vwap":805},"2026-01-12",{"date":918,"open":415,"high":563,"low":415,"close":805,"change":919,"percent_change":224,"volume":920,"transactions":9,"vwap":805},"2026-01-09",0.002,3900,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":923},"2026-01-08",25.028,{"date":925,"open":415,"high":493,"low":269,"close":923,"change":926,"percent_change":656,"volume":802,"transactions":9,"vwap":923},"2026-01-07",0.008,{"date":928,"open":929,"high":499,"low":269,"close":499,"change":255,"percent_change":192,"volume":930,"transactions":9,"vwap":499},"2026-01-06",24.998,8400,{"date":932,"open":933,"high":898,"low":269,"close":415,"change":457,"percent_change":457,"volume":934,"transactions":9,"vwap":415},"2026-01-05",25.016001,6900,{"date":936,"open":937,"high":499,"low":937,"close":415,"change":938,"percent_change":457,"volume":858,"transactions":9,"vwap":415},"2026-01-02",24.89,0.001,{"date":940,"open":215,"high":885,"low":941,"close":885,"change":671,"percent_change":192,"volume":942,"transactions":9,"vwap":885},"2025-12-31",24.88,3200,{"date":944,"open":215,"high":945,"low":215,"close":945,"change":946,"percent_change":947,"volume":643,"transactions":9,"vwap":945},"2025-12-30",24.978,0.058,0.23,{"date":949,"open":950,"high":189,"low":950,"close":275,"change":241,"percent_change":599,"volume":951,"transactions":9,"vwap":275},"2025-12-29",24.91,1900,{"date":953,"open":261,"high":261,"low":877,"close":261,"change":428,"percent_change":429,"volume":954,"transactions":9,"vwap":261},"2025-12-26",11700,{"date":956,"open":546,"high":546,"low":546,"close":546,"change":957,"percent_change":958,"volume":506,"transactions":9,"vwap":546},"2025-12-24",-0.076,-0.3,{"date":960,"open":238,"high":238,"low":961,"close":961,"change":962,"percent_change":534,"volume":640,"transactions":9,"vwap":961},"2025-12-23",24.926,0.026,{"date":964,"open":965,"high":215,"low":965,"close":215,"change":457,"percent_change":457,"volume":467,"transactions":9,"vwap":215},"2025-12-22",24.885,{"date":967,"open":215,"high":215,"low":215,"close":215,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":215},"2025-12-19",{"date":969,"open":215,"high":970,"low":965,"close":215,"change":457,"percent_change":457,"volume":971,"transactions":9,"vwap":215},"2025-12-18",24.934,5500,{"date":973,"open":970,"high":970,"low":215,"close":215,"change":974,"percent_change":-6,"volume":975,"transactions":9,"vwap":215},"2025-12-17",-0.001,16800,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2025-12-16",24.78,24.921,24.901,0.151,0.61,153400,{"date":985,"open":986,"high":517,"low":28,"close":987,"change":542,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2025-12-15",24.74,24.75,-1.16,11100,{"date":991,"open":567,"high":992,"low":282,"close":809,"change":294,"percent_change":295,"volume":993,"transactions":9,"vwap":809},"2025-12-12",25.048,9000,{"date":995,"open":198,"high":563,"low":996,"close":269,"change":801,"percent_change":656,"volume":997,"transactions":9,"vwap":269},"2025-12-11",24.957,5700,{"date":999,"open":439,"high":439,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2025-12-10",24.963,-0.097,-0.39,7600,{"date":1005,"open":563,"high":563,"low":528,"close":563,"change":320,"percent_change":109,"volume":575,"transactions":9,"vwap":563},"2025-12-09",{"date":1007,"open":898,"high":898,"low":239,"close":415,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":415},"2025-12-08",-0.062,-0.25,5100,{"date":1012,"open":493,"high":456,"low":499,"close":698,"change":699,"percent_change":413,"volume":1013,"transactions":9,"vwap":698},"2025-12-05",14300,{"date":1015,"open":809,"high":440,"low":275,"close":493,"change":656,"percent_change":657,"volume":1016,"transactions":9,"vwap":493},"2025-12-04",10300,{"date":1018,"open":499,"high":809,"low":1019,"close":499,"change":457,"percent_change":457,"volume":989,"transactions":9,"vwap":499},"2025-12-03",24.917,{"date":1021,"open":415,"high":456,"low":1022,"close":499,"change":154,"percent_change":618,"volume":1023,"transactions":9,"vwap":499},"2025-12-02",24.971,23900,{"date":1025,"open":189,"high":415,"low":282,"close":198,"change":326,"percent_change":209,"volume":1026,"transactions":9,"vwap":198},"2025-12-01",18000,{"date":1028,"open":189,"high":189,"low":198,"close":189,"change":457,"percent_change":457,"volume":496,"transactions":9,"vwap":189},"2025-11-28",{"date":1030,"open":567,"high":415,"low":567,"close":189,"change":326,"percent_change":209,"volume":1016,"transactions":9,"vwap":189},"2025-11-26",{"date":1032,"open":1033,"high":415,"low":1033,"close":415,"change":413,"percent_change":263,"volume":643,"transactions":9,"vwap":415},"2025-11-25",24.949,{"date":1035,"open":1036,"high":1036,"low":282,"close":282,"change":241,"percent_change":599,"volume":773,"transactions":9,"vwap":282},"2025-11-24",24.952,{"date":1038,"open":215,"high":269,"low":987,"close":269,"change":1039,"percent_change":534,"volume":662,"transactions":9,"vwap":269},"2025-11-21",0.025,{"date":1041,"open":539,"high":539,"low":539,"close":539,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":539},"2025-11-20",{"date":1043,"open":937,"high":415,"low":937,"close":539,"change":405,"percent_change":406,"volume":1044,"transactions":9,"vwap":539},"2025-11-19",3400,{"date":1046,"open":950,"high":950,"low":941,"close":941,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":941},"2025-11-18",-0.045,-0.18,12400,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1052},"2025-11-17",24.925,{"date":1054,"open":1052,"high":1052,"low":1052,"close":1052,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1052},"2025-11-14",{"date":1056,"open":282,"high":282,"low":1052,"close":1052,"change":656,"percent_change":657,"volume":773,"transactions":9,"vwap":1052},"2025-11-13",{"date":1058,"open":275,"high":275,"low":877,"close":877,"change":1059,"percent_change":1002,"volume":1060,"transactions":9,"vwap":877},"2025-11-12",-0.098,6500,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":699,"percent_change":413,"volume":1064,"transactions":9,"vwap":1063},"2025-11-11",24.993,1100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":657,"volume":633,"transactions":9,"vwap":1068},"2025-11-10",24.913,24.981,0.031,{"date":1071,"open":567,"high":567,"low":1072,"close":282,"change":792,"percent_change":793,"volume":1073,"transactions":9,"vwap":282},"2025-11-07",24.915,2700,{"date":1075,"open":1076,"high":258,"low":215,"close":258,"change":946,"percent_change":947,"volume":619,"transactions":9,"vwap":258},"2025-11-06",24.93,{"date":1078,"open":1076,"high":1076,"low":1076,"close":1076,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1076},"2025-11-05",{"date":1080,"open":1081,"high":1076,"low":1081,"close":1076,"change":649,"percent_change":276,"volume":521,"transactions":9,"vwap":1076},"2025-11-04",24.81,{"date":1083,"open":215,"high":282,"low":215,"close":539,"change":1084,"percent_change":350,"volume":1085,"transactions":9,"vwap":539},"2025-11-03",0.075,11000,{"date":1087,"open":1088,"high":1088,"low":546,"close":223,"change":457,"percent_change":457,"volume":1089,"transactions":9,"vwap":223},"2025-10-31",24.924,7100,{"date":1091,"open":261,"high":261,"low":223,"close":223,"change":457,"percent_change":457,"volume":536,"transactions":9,"vwap":223},"2025-10-30",{"date":1093,"open":223,"high":223,"low":223,"close":223,"change":335,"percent_change":336,"volume":178,"transactions":9,"vwap":223},"2025-10-29",{"date":1095,"open":275,"high":275,"low":275,"close":275,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":275},"2025-10-28",{"date":1097,"open":215,"high":282,"low":1098,"close":275,"change":255,"percent_change":192,"volume":1099,"transactions":9,"vwap":275},"2025-10-27",24.879,7400,{"date":1101,"open":215,"high":215,"low":540,"close":215,"change":255,"percent_change":192,"volume":1064,"transactions":9,"vwap":215},"2025-10-24",{"date":1103,"open":937,"high":937,"low":978,"close":941,"change":326,"percent_change":209,"volume":1104,"transactions":9,"vwap":941},"2025-10-23",2500,{"date":1106,"open":937,"high":937,"low":937,"close":937,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":937},"2025-10-22",{"date":1108,"open":1109,"high":937,"low":1109,"close":937,"change":154,"percent_change":618,"volume":496,"transactions":9,"vwap":937},"2025-10-21",24.79,{"date":1111,"open":546,"high":546,"low":546,"close":546,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":546},"2025-10-20",{"date":1113,"open":546,"high":546,"low":546,"close":546,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":546},"2025-10-17",{"date":1115,"open":215,"high":215,"low":1116,"close":546,"change":457,"percent_change":457,"volume":643,"transactions":9,"vwap":546},"2025-10-16",24.827,{"date":1118,"open":546,"high":546,"low":546,"close":546,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":546},"2025-10-15",{"date":1120,"open":546,"high":282,"low":1121,"close":546,"change":154,"percent_change":618,"volume":1122,"transactions":9,"vwap":546},"2025-10-14",24.72,15500,{"date":1124,"open":517,"high":282,"low":517,"close":1081,"change":777,"percent_change":1125,"volume":678,"transactions":9,"vwap":1081},"2025-10-13",-0.56,{"date":1127,"open":282,"high":282,"low":282,"close":282,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":282},"2025-10-10",{"date":1129,"open":986,"high":282,"low":986,"close":282,"change":224,"percent_change":154,"volume":178,"transactions":9,"vwap":282},"2025-10-09",{"date":1131,"open":261,"high":261,"low":261,"close":261,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":261},"2025-10-08",{"date":1133,"open":1076,"high":282,"low":1134,"close":261,"change":457,"percent_change":457,"volume":1135,"transactions":9,"vwap":261},"2025-10-07",24.832,6800,{"date":1137,"open":1138,"high":261,"low":1138,"close":261,"change":457,"percent_change":457,"volume":1139,"transactions":9,"vwap":261},"2025-10-06",24.835,3300,{"date":1141,"open":1121,"high":261,"low":1142,"close":261,"change":1143,"percent_change":139,"volume":1144,"transactions":9,"vwap":261},"2025-10-03",24.71,0.115,14200,{"date":1146,"open":986,"high":1147,"low":1148,"close":1147,"change":382,"percent_change":383,"volume":1149,"transactions":9,"vwap":1147},"2025-10-02",24.825,24.7,9200,{"date":1151,"open":189,"high":493,"low":1152,"close":275,"change":777,"percent_change":1125,"volume":1153,"transactions":9,"vwap":275},"2025-10-01",24.665,34100,{"date":1155,"open":563,"high":563,"low":563,"close":563,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":563},"2025-09-30",{"date":1157,"open":809,"high":440,"low":1158,"close":563,"change":320,"percent_change":109,"volume":849,"transactions":9,"vwap":563},"2025-09-29",24.62,{"date":1160,"open":28,"high":415,"low":28,"close":415,"change":255,"percent_change":192,"volume":1161,"transactions":9,"vwap":415},"2025-09-26",1400,{"date":1163,"open":230,"high":1068,"low":230,"close":198,"change":192,"percent_change":302,"volume":1164,"transactions":9,"vwap":198},"2025-09-25",3600,{"date":1166,"open":941,"high":275,"low":1167,"close":215,"change":311,"percent_change":312,"volume":1073,"transactions":9,"vwap":215},"2025-09-24",24.785,{"date":1169,"open":230,"high":1170,"low":1171,"close":189,"change":428,"percent_change":429,"volume":934,"transactions":9,"vwap":189},"2025-09-23",25.098,24.855,{"date":1173,"open":978,"high":282,"low":1174,"close":215,"change":1175,"percent_change":62,"volume":1176,"transactions":9,"vwap":215},"2025-09-22",24.745,0.111,10000,{"date":1178,"open":1179,"high":1109,"low":1180,"close":1181,"change":1182,"percent_change":109,"volume":1183,"transactions":9,"vwap":1181},"2025-09-19",24.73,24.58,24.789,0.059,17600,{"date":1185,"open":1148,"high":987,"low":1186,"close":1179,"change":656,"percent_change":657,"volume":1016,"transactions":9,"vwap":1179},"2025-09-18",24.56,{"date":1188,"open":1189,"high":1148,"low":1190,"close":1148,"change":154,"percent_change":618,"volume":1191,"transactions":9,"vwap":1148},"2025-09-17",24.699,24.59,16400,{"date":1193,"open":1186,"high":1194,"low":1195,"close":1194,"change":457,"percent_change":457,"volume":1196,"transactions":9,"vwap":1194},"2025-09-16",24.66,24.55,8200,{"date":1198,"open":1199,"high":1194,"low":1200,"close":1194,"change":312,"percent_change":1201,"volume":832,"transactions":9,"vwap":1194},"2025-09-15",24.57,24.44,-1.44,{"date":1203,"open":275,"high":499,"low":275,"close":499,"change":657,"percent_change":48,"volume":506,"transactions":9,"vwap":499},"2025-09-12",{"date":1205,"open":898,"high":898,"low":230,"close":215,"change":276,"percent_change":277,"volume":496,"transactions":9,"vwap":215},"2025-09-11",{"date":1207,"open":567,"high":567,"low":567,"close":567,"change":649,"percent_change":276,"volume":506,"transactions":9,"vwap":567},"2025-09-10",{"date":1209,"open":809,"high":809,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":633,"transactions":9,"vwap":1210},"2025-09-09",24.975,0.047,0.19,{"date":1214,"open":189,"high":189,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":630,"transactions":9,"vwap":1215},"2025-09-08",24.928,0.068,0.27,{"date":1219,"open":282,"high":282,"low":230,"close":230,"change":656,"percent_change":657,"volume":583,"transactions":9,"vwap":230},"2025-09-05",{"date":1221,"open":1222,"high":1068,"low":1223,"close":1223,"change":326,"percent_change":209,"volume":681,"transactions":9,"vwap":1223},"2025-09-04",24.953,24.83,{"date":1225,"open":215,"high":1019,"low":540,"close":540,"change":336,"percent_change":1226,"volume":832,"transactions":9,"vwap":540},"2025-09-03",-0.8,{"date":1228,"open":809,"high":809,"low":809,"close":809,"change":1229,"percent_change":1230,"volume":633,"transactions":9,"vwap":809},"2025-09-02",0.104,0.42,{"date":1232,"open":440,"high":440,"low":1233,"close":1233,"change":1234,"percent_change":1048,"volume":773,"transactions":9,"vwap":1233},"2025-08-29",24.936,-0.044,{"date":1236,"open":941,"high":198,"low":230,"close":198,"change":457,"percent_change":457,"volume":643,"transactions":9,"vwap":198},"2025-08-28",{"date":1238,"open":198,"high":198,"low":198,"close":198,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":198},"2025-08-27",{"date":1240,"open":198,"high":198,"low":198,"close":198,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":198},"2025-08-26",{"date":1242,"open":198,"high":198,"low":198,"close":198,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":198},"2025-08-25",{"date":1244,"open":198,"high":198,"low":198,"close":198,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":198},"2025-08-22",{"date":1246,"open":198,"high":198,"low":198,"close":198,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":198},"2025-08-21",{"date":1248,"open":198,"high":198,"low":198,"close":198,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":198},"2025-08-20",{"date":1250,"open":198,"high":198,"low":198,"close":198,"change":457,"percent_change":457,"volume":467,"transactions":9,"vwap":198},"2025-08-19",{"date":1252,"open":189,"high":189,"low":978,"close":198,"change":657,"percent_change":48,"volume":773,"transactions":9,"vwap":198},"2025-08-18",{"date":1254,"open":978,"high":230,"low":978,"close":230,"change":1255,"percent_change":599,"volume":681,"transactions":9,"vwap":230},"2025-08-15",-0.019,{"date":1257,"open":1147,"high":1098,"low":978,"close":1098,"change":578,"percent_change":104,"volume":643,"transactions":9,"vwap":1098},"2025-08-14",{"date":1259,"open":493,"high":493,"low":986,"close":1260,"change":1261,"percent_change":1262,"volume":1023,"transactions":9,"vwap":1260},"2025-08-13",24.749,-0.141,-0.57,{"date":1264,"open":941,"high":937,"low":941,"close":937,"change":224,"percent_change":154,"volume":506,"transactions":9,"vwap":937},"2025-08-12",{"date":1266,"open":230,"high":282,"low":230,"close":941,"change":255,"percent_change":192,"volume":630,"transactions":9,"vwap":941},"2025-08-11",{"date":1268,"open":230,"high":223,"low":546,"close":230,"change":457,"percent_change":457,"volume":1269,"transactions":9,"vwap":230},"2025-08-08",7000,{"date":1271,"open":215,"high":1272,"low":230,"close":230,"change":1273,"percent_change":284,"volume":1064,"transactions":9,"vwap":230},"2025-08-07",24.955,-0.092,{"date":1275,"open":223,"high":992,"low":230,"close":1036,"change":1059,"percent_change":1002,"volume":858,"transactions":9,"vwap":1036},"2025-08-06",{"date":1277,"open":493,"high":493,"low":493,"close":493,"change":263,"percent_change":1278,"volume":686,"transactions":9,"vwap":493},"2025-08-05",0.8,{"date":1280,"open":230,"high":415,"low":546,"close":546,"change":457,"percent_change":457,"volume":633,"transactions":9,"vwap":546},"2025-08-04",{"date":1282,"open":546,"high":546,"low":546,"close":546,"change":335,"percent_change":336,"volume":178,"transactions":9,"vwap":546},"2025-08-01",{"date":1284,"open":215,"high":215,"low":215,"close":215,"change":413,"percent_change":263,"volume":686,"transactions":9,"vwap":215},"2025-07-31",{"date":1286,"open":546,"high":546,"low":546,"close":546,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":546},"2025-07-30",{"date":1288,"open":546,"high":546,"low":546,"close":546,"change":457,"percent_change":457,"volume":467,"transactions":9,"vwap":546},"2025-07-29",{"date":1290,"open":1291,"high":546,"low":1291,"close":546,"change":656,"percent_change":657,"volume":1292,"transactions":9,"vwap":546},"2025-07-28",24.82,10600,{"date":1294,"open":1291,"high":1291,"low":1291,"close":1291,"change":457,"percent_change":457,"volume":633,"transactions":9,"vwap":1291},"2025-07-25",{"date":1296,"open":1138,"high":965,"low":1291,"close":1291,"change":1297,"percent_change":661,"volume":564,"transactions":9,"vwap":1291},"2025-07-24",-0.029,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1300},"2025-07-23",24.849,{"date":1302,"open":1300,"high":1300,"low":1300,"close":1300,"change":1303,"percent_change":263,"volume":488,"transactions":9,"vwap":1300},"2025-07-22",0.049,{"date":1305,"open":1081,"high":540,"low":1306,"close":517,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":517},"2025-07-21",24.778,-0.107,-0.43,3700,{"date":1311,"open":1312,"high":1313,"low":1291,"close":1314,"change":1315,"percent_change":1316,"volume":575,"transactions":9,"vwap":1314},"2025-07-18",24.839,25.097,24.907,0.107,0.43,{"date":1318,"open":517,"high":517,"low":517,"close":517,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":517},"2025-07-17",{"date":1320,"open":1321,"high":517,"low":1321,"close":517,"change":224,"percent_change":154,"volume":640,"transactions":9,"vwap":517},"2025-07-16",24.732,{"date":1323,"open":1181,"high":1109,"low":1181,"close":1109,"change":1324,"percent_change":903,"volume":558,"transactions":9,"vwap":1109},"2025-07-15",0.036,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":708,"percent_change":241,"volume":640,"transactions":9,"vwap":1327},"2025-07-14",24.754,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":534,"percent_change":512,"volume":506,"transactions":9,"vwap":1330},"2025-07-11",24.76,{"date":1332,"open":1194,"high":1194,"low":1194,"close":1194,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1194},"2025-07-10",{"date":1334,"open":1194,"high":1194,"low":1194,"close":1194,"change":240,"percent_change":241,"volume":506,"transactions":9,"vwap":1194},"2025-07-09",{"date":1336,"open":1337,"high":1152,"low":1338,"close":1152,"change":405,"percent_change":406,"volume":692,"transactions":9,"vwap":1152},"2025-07-08",24.625,24.598,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":695,"percent_change":335,"volume":506,"transactions":9,"vwap":1341},"2025-07-07",24.6,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1344},"2025-07-03",24.612,{"date":1346,"open":1344,"high":1344,"low":1344,"close":1344,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1344},"2025-07-02",{"date":1348,"open":1349,"high":1344,"low":1350,"close":1344,"change":741,"percent_change":569,"volume":536,"transactions":9,"vwap":1344},"2025-07-01",24.593,24.551,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1059,"percent_change":1355,"volume":633,"transactions":9,"vwap":1354},"2025-06-30",24.65,24.64,-0.4,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1358},"2025-06-27",24.738,{"date":1360,"open":1358,"high":1358,"low":1358,"close":1358,"change":1361,"percent_change":1362,"volume":506,"transactions":9,"vwap":1358},"2025-06-26",0.163,0.66,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1365},"2025-06-25",24.575,{"date":1367,"open":1368,"high":1368,"low":1365,"close":1365,"change":1369,"percent_change":1370,"volume":1064,"transactions":9,"vwap":1365},"2025-06-24",24.63,-0.055,-0.22,{"date":1372,"open":1368,"high":1368,"low":1368,"close":1368,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1368},"2025-06-23",{"date":1374,"open":1368,"high":1368,"low":1368,"close":1368,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1368},"2025-06-20",{"date":1376,"open":1354,"high":1354,"low":1368,"close":1368,"change":192,"percent_change":1377,"volume":467,"transactions":9,"vwap":1368},"2025-06-18",0.33,{"date":1379,"open":1195,"high":1195,"low":1195,"close":1195,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1195},"2025-06-17",{"date":1381,"open":1195,"high":1195,"low":1195,"close":1195,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1195},"2025-06-16",{"date":1383,"open":1195,"high":1195,"low":1195,"close":1195,"change":894,"percent_change":1384,"volume":467,"transactions":9,"vwap":1195},"2025-06-13",-1.37,{"date":1386,"open":1116,"high":937,"low":1167,"close":937,"change":1387,"percent_change":947,"volume":531,"transactions":9,"vwap":937},"2025-06-12",0.056,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":83,"volume":506,"transactions":9,"vwap":1390},"2025-06-11",24.834,0.084,{"date":1393,"open":987,"high":987,"low":987,"close":987,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":987},"2025-06-10",{"date":1395,"open":987,"high":987,"low":987,"close":987,"change":413,"percent_change":263,"volume":678,"transactions":9,"vwap":987},"2025-06-09",{"date":1397,"open":1398,"high":987,"low":1148,"close":1148,"change":457,"percent_change":457,"volume":640,"transactions":9,"vwap":1148},"2025-06-06",24.746,{"date":1400,"open":987,"high":987,"low":1148,"close":1148,"change":241,"percent_change":599,"volume":1073,"transactions":9,"vwap":1148},"2025-06-05",{"date":1402,"open":1148,"high":1121,"low":1148,"close":1121,"change":294,"percent_change":295,"volume":1161,"transactions":9,"vwap":1121},"2025-06-04",{"date":1404,"open":1353,"high":1353,"low":1405,"close":1353,"change":457,"percent_change":457,"volume":536,"transactions":9,"vwap":1353},"2025-06-03",24.649,{"date":1407,"open":1353,"high":987,"low":1353,"close":1353,"change":457,"percent_change":457,"volume":1408,"transactions":9,"vwap":1353},"2025-06-02",28100,{"date":1410,"open":1411,"high":493,"low":1353,"close":1353,"change":457,"percent_change":457,"volume":997,"transactions":9,"vwap":1353},"2025-05-30",24.68,{"date":1413,"open":1194,"high":1194,"low":1353,"close":1353,"change":457,"percent_change":457,"volume":630,"transactions":9,"vwap":1353},"2025-05-29",{"date":1415,"open":1148,"high":1148,"low":1353,"close":1353,"change":457,"percent_change":457,"volume":549,"transactions":9,"vwap":1353},"2025-05-28",{"date":1417,"open":1353,"high":1353,"low":1353,"close":1353,"change":335,"percent_change":336,"volume":1418,"transactions":9,"vwap":1353},"2025-05-27",20000,{"date":1420,"open":1194,"high":1148,"low":1194,"close":1148,"change":649,"percent_change":276,"volume":633,"transactions":9,"vwap":1148},"2025-05-23",{"date":1422,"open":1353,"high":28,"low":1423,"close":28,"change":389,"percent_change":1424,"volume":1425,"transactions":9,"vwap":28},"2025-05-22",24.641,0.39,5800,{"date":1427,"open":1195,"high":1158,"low":1195,"close":1158,"change":1428,"percent_change":1429,"volume":633,"transactions":9,"vwap":1158},"2025-05-21",-0.017,-0.07,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1432},"2025-05-20",24.637,{"date":1434,"open":1432,"high":1435,"low":1432,"close":1432,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1432},"2025-05-19",24.679,0.137,0.56,3100,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1441},"2025-05-16",24.5,{"date":1443,"open":1441,"high":1441,"low":1441,"close":1441,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1441},"2025-05-15",{"date":1445,"open":1441,"high":1441,"low":1441,"close":1441,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1441},"2025-05-14",{"date":1447,"open":1441,"high":1441,"low":1441,"close":1441,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1441},"2025-05-13",{"date":1449,"open":1441,"high":1441,"low":1441,"close":1441,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1441},"2025-05-12",{"date":1451,"open":1441,"high":1441,"low":1441,"close":1441,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1441},"2025-05-09",{"date":1453,"open":1441,"high":1441,"low":1441,"close":1441,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1441},"2025-05-08",{"date":1455,"open":1441,"high":1441,"low":1441,"close":1441,"change":618,"percent_change":1362,"volume":488,"transactions":9,"vwap":1441},"2025-05-07",{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":542,"percent_change":1459,"volume":467,"transactions":9,"vwap":1458},"2025-05-06",24.34,-1.18,{"date":1461,"open":1368,"high":1368,"low":1368,"close":1368,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1368},"2025-05-05",{"date":1463,"open":1368,"high":1368,"low":1368,"close":1368,"change":295,"percent_change":1464,"volume":506,"transactions":9,"vwap":1368},"2025-05-02",1.15,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":793,"percent_change":1469,"volume":558,"transactions":9,"vwap":1468},"2025-05-01",24.39,24.35,-0.61,{"date":1471,"open":1441,"high":1441,"low":1441,"close":1441,"change":534,"percent_change":512,"volume":467,"transactions":9,"vwap":1441},"2025-04-30",{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1474},"2025-04-29",24.4,{"date":1476,"open":1474,"high":1474,"low":1474,"close":1474,"change":1477,"percent_change":1478,"volume":686,"transactions":9,"vwap":1474},"2025-04-28",-0.573,-2.29,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1481},"2025-04-25",24.973,{"date":1483,"open":1481,"high":1481,"low":1481,"close":1481,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1481},"2025-04-24",{"date":1485,"open":1481,"high":1481,"low":1481,"close":1481,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1481},"2025-04-23",{"date":1487,"open":1481,"high":1481,"low":1481,"close":1481,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1481},"2025-04-22",{"date":1489,"open":1490,"high":1481,"low":1490,"close":1481,"change":1491,"percent_change":1492,"volume":506,"transactions":9,"vwap":1481},"2025-04-21",24.43,0.573,2.35,{"date":1494,"open":1474,"high":1474,"low":1495,"close":1474,"change":534,"percent_change":512,"volume":778,"transactions":9,"vwap":1474},"2025-04-17",24.375,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1498},"2025-04-16",24.3,{"date":1500,"open":1498,"high":1498,"low":1498,"close":1498,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1498},"2025-04-15",{"date":1502,"open":180,"high":1498,"low":180,"close":1498,"change":1503,"percent_change":255,"volume":531,"transactions":9,"vwap":1498},"2025-04-14",0.006,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":467,"transactions":9,"vwap":1506},"2025-04-11",24.294,0.074,0.31,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1511},"2025-04-10",24.22,{"date":1513,"open":1511,"high":1511,"low":1511,"close":1511,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1511},"2025-04-09",{"date":1515,"open":1516,"high":1468,"low":180,"close":1511,"change":209,"percent_change":591,"volume":1183,"transactions":9,"vwap":1511},"2025-04-08",24.267,{"date":1518,"open":1519,"high":1474,"low":1519,"close":1520,"change":154,"percent_change":449,"volume":1521,"transactions":9,"vwap":1520},"2025-04-07",24.24,24.26,4800,{"date":1523,"open":1511,"high":1511,"low":1511,"close":1511,"change":1524,"percent_change":570,"volume":558,"transactions":9,"vwap":1511},"2025-04-04",-0.106,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":506,"transactions":9,"vwap":1527},"2025-04-03",24.326,-0.224,-0.91,{"date":184,"open":1195,"high":1195,"low":1195,"close":1195,"change":457,"percent_change":457,"volume":457,"transactions":9,"vwap":1195}]