[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAND":3,"homepage-market-summary":32,"stock-historical-RAND":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RAND","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Rand Capital Corp","Nasdaq",null,"Common Stock","Rand Capital Corp is a closed-end, externally managed, non-diversified investment company. Its investment objective is to generate current income and, when possible, complement its current income with capital appreciation by focusing its debt and related equity investments in privately-held, lower middle market companies with committed and experienced managements in a broad variety of industries. It predominantly invests in higher-yielding debt instruments.","4","Buffalo, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},11.8731,1.16,"Quarterly",{"close":20,"open":21,"high":22,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":20,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},9.77,9.85,9.95,-0.18,-1.81,1217.477653,68,9.7974,17.49,4525.441062028806,0,11726,{"status":33,"indices":34,"watchlist":77,"sectors":99,"benchmarks":154},"success",[35,42,49,56,62,69],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":14,"sparkline":41,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":40,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":67,"price":143,"is_up":14},"Real Estate","XLRE",40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":14},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":67,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":20,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},21.3,4813,1756782.178073,-45.17,"2025-04-14",[185,186,193,202,211,218,226,234,242,250,259,266,275,284,293,301,307,314,324,332,341,349,355,364,371,381,392,401,410,418,428,437,446,453,459,468,477,485,493,499,508,514,521,530,537,543,549,557,564,571,576,581,586,591,595,598,600,604,610,614,618,620,623,628,630,632,637,641,646,651,654,656,662,664,669,672,676,679,684,689,697,703,708,711,714,721,729,734,739,744,747,751,757,763,767,773,778,783,788,793,796,800,803,807,810,815,818,821,823,828,830,834,836,840,843,849,854,859,863,867,873,878,882,886,891,895,902,907,912,919,922,928,932,936,942,949,956,962,966,971,978,981,987,993,1000,1005,1009,1013,1016,1020,1024,1027,1029,1032,1034,1037,1041,1045,1048,1050,1054,1058,1061,1066,1070,1073,1077,1080,1085,1089,1091,1095,1099,1104,1110,1116,1119,1123,1127,1131,1137,1140,1144,1147,1152,1157,1162,1167,1171,1176,1184,1192,1200,1206,1212,1219,1227,1234,1241,1248,1255,1262,1268,1275,1281,1289,1297,1300,1308,1314,1318,1323,1327,1332,1335,1338,1340,1343,1347,1350,1354,1357,1363,1368,1372,1375,1381,1383,1386,1389,1393,1397,1401,1406,1410,1415,1420,1422,1426,1428,1431,1435,1439,1444,1451,1456,1460,1464,1468,1472,1477,1482,1486,1490,1495,1499,1503,1509,1516,1518,1520,1526,1528,1532,1534,1538,1542,1549,1555,1560,1565,1570,1573,1579,1584,1589,1592,1597,1603,1609,1612,1617,1623,1630,1634,1640,1645,1651,1657,1664,1669,1674,1678,1684,1688,1694,1699,1705,1712,1717,1722,1728,1732,1738,1742,1748,1751,1757,1761,1766,1768,1774,1779,1787,1791,1797,1800,1802,1808,1810,1814,1817,1820,1823,1827,1829,1832,1836,1841,1844,1849,1853,1860,1865,1872,1876,1882,1885,1891,1896,1902,1908,1913,1917,1923,1926,1929,1933,1937,1941,1947,1952,1957,1961,1965,1968,1970,1974,1980,1984,1990,1994,1998,2004,2010],{"date":5,"open":21,"high":22,"low":20,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":22,"high":22,"low":22,"close":22,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",-0.239,-2.35,711.780839,65,9.9415,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",10.18,10.189,0.314,3.18,1977.9844,59,10.1541,{"date":203,"open":20,"high":204,"low":20,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",10.05,9.875,-0.115,-1.15,1042.5752,88,9.9177,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":26,"vwap":217},"2026-09-30",9.99,0.21,2.15,716.8862,9.9145,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":40,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",10,9.78,-2.2,849.5752,81,9.9436,{"date":227,"open":228,"high":220,"low":20,"close":220,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",9.81,0.19,1.94,1990.181112,129,9.8368,{"date":235,"open":236,"high":237,"low":228,"close":228,"change":23,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",10.14,10.39,-1.8,4315.3308,117,10.209,{"date":243,"open":244,"high":244,"low":213,"close":213,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",10.25,-0.33,-3.2,2132.046368,93,10.1359,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":245,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",11.21,11.26,10.32,-3.1,8150.5998,145,10.6633,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":164,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",10.65,-2.29,1347.9108,62,10.6589,{"date":267,"open":268,"high":253,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",10.89,10.9,0.5,4.81,7801.9108,72,10.9739,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",10.62,10.4,-0.3532,-3.28,429.9108,80,10.5316,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",10.44,10.7532,0.108,1.01,557.229458,56,10.4962,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",10.6452,0.0952,0.9,512.204037,87,10.5205,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":30,"percent_change":30,"volume":304,"transactions":305,"vwap":306},"2026-09-14",10.55,758.712497,136,10.64,{"date":308,"open":309,"high":309,"low":303,"close":303,"change":310,"percent_change":311,"volume":312,"transactions":282,"vwap":313},"2026-09-11",10.68,-0.34,-3.12,578.416426,10.6797,{"date":315,"open":316,"high":317,"low":318,"close":268,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",10.82,11.1,10.75,-0.2635,-2.36,4026.441658,131,10.8717,{"date":325,"open":286,"high":326,"low":278,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",11.1535,0.7435,7.14,4025.431889,244,10.6364,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-08",10.79,10.41,0.12,1.17,1860.962215,195,10.6721,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":200,"vwap":348},"2026-09-03",10.5,10.29,-0.5,-4.63,882.731442,10.4078,{"date":350,"open":351,"high":351,"low":343,"close":334,"change":164,"percent_change":352,"volume":353,"transactions":209,"vwap":354},"2026-09-01",10.83,-2.26,3565.970249,10.6386,{"date":356,"open":334,"high":357,"low":358,"close":357,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-28",11.04,10.5401,0.25,2.32,2562.748979,71,10.671,{"date":365,"open":366,"high":357,"low":334,"close":334,"change":367,"percent_change":368,"volume":369,"transactions":26,"vwap":370},"2026-08-27",10.84,-0.44,-3.92,3597.8091,10.9543,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-26",11.3,10.81,11.23,-0.235,-2.05,28281.33567,206,11.187,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",10.6,11.555,10.58,11.465,0.7309,6.81,28372.94404,355,11.1176,{"date":393,"open":394,"high":395,"low":254,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",10.51,10.7341,0.5141,5.03,6888.320432,165,10.5518,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":224,"vwap":409},"2026-08-21",10.21,10.305,10.22,-0.1,-0.97,2563.260237,10.2423,{"date":411,"open":412,"high":413,"low":414,"close":254,"change":415,"percent_change":113,"volume":416,"transactions":191,"vwap":417},"2026-08-20",10.3,10.34,10.2,0.105,5569.488568,10.3207,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",10.19,10.2875,10.215,0.065,0.64,4122.003725,49,10.2018,{"date":429,"open":430,"high":344,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-18",10.17,10.15,0.03,0.3,1296.125432,78,10.1843,{"date":438,"open":439,"high":420,"low":440,"close":441,"change":147,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-17",10.1648,10.0661,10.12,-0.2,1446.246554,46,10.157,{"date":447,"open":244,"high":244,"low":236,"close":236,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-14",-0.06,-0.59,3186.692054,63,10.1422,{"date":454,"open":414,"high":414,"low":414,"close":414,"change":455,"percent_change":456,"volume":457,"transactions":451,"vwap":458},"2026-08-13",0.145,1.44,720.906236,10.1779,{"date":460,"open":431,"high":461,"low":220,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",10.2999,10.055,-0.105,-1.03,4474.961688,144,10.138,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-11",10.232,10.16,0.093,0.92,955.107753,97,10.1925,{"date":478,"open":403,"high":403,"low":204,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",10.067,-0.223,-2.17,1391.414695,124,10.1892,{"date":486,"open":487,"high":344,"low":487,"close":344,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-07",10.248,0.13,1.28,831.011857,107,10.2414,{"date":494,"open":471,"high":471,"low":471,"close":471,"change":495,"percent_change":496,"volume":497,"transactions":362,"vwap":498},"2026-08-06",-0.0975,-0.95,1944.201914,10.1677,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",10.2055,10.2575,-0.1225,-1.18,2654.870974,54,10.2343,{"date":509,"open":510,"high":510,"low":414,"close":510,"change":30,"percent_change":30,"volume":511,"transactions":512,"vwap":513},"2026-08-04",10.38,968.98511,90,10.3212,{"date":515,"open":516,"high":510,"low":516,"close":510,"change":517,"percent_change":518,"volume":519,"transactions":264,"vwap":520},"2026-08-03",10.37,0.37,3.7,1597.129479,10.3484,{"date":522,"open":523,"high":523,"low":220,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-30",10.08,10.01,-0.09,-0.89,10566.614761,127,10.0387,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":432,"percent_change":433,"volume":534,"transactions":535,"vwap":536},"2026-07-29",10.35,10.1,2599.822235,122,10.3134,{"date":538,"open":539,"high":539,"low":539,"close":539,"change":30,"percent_change":30,"volume":540,"transactions":541,"vwap":542},"2026-07-28",10.07,1721.672636,126,10.084,{"date":544,"open":405,"high":405,"low":539,"close":539,"change":545,"percent_change":546,"volume":547,"transactions":299,"vwap":548},"2026-07-27",-0.04,-0.4,3661.502585,10.1325,{"date":550,"open":431,"high":431,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",10.11,0.06,0.6,1284.519682,58,10.1496,{"date":558,"open":204,"high":204,"low":204,"close":204,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-21",0.01,0.1,1069.431896,368,10.1024,{"date":565,"open":539,"high":539,"low":566,"close":567,"change":147,"percent_change":442,"volume":568,"transactions":569,"vwap":570},"2026-07-20",10.0325,10.04,1877.779938,436,10.0829,{"date":572,"open":220,"high":573,"low":220,"close":573,"change":574,"percent_change":406,"volume":575,"transactions":9,"vwap":573},"2026-07-17",10.06,-0.01,1100,{"date":577,"open":539,"high":539,"low":539,"close":539,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":539},"2026-07-16",-0.13,-1.27,800,{"date":582,"open":204,"high":414,"low":204,"close":414,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":414},"2026-07-15",0.2,2,2300,{"date":587,"open":533,"high":533,"low":220,"close":220,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":220},"2026-07-14",-0.15,-1.48,1900,{"date":592,"open":431,"high":431,"low":431,"close":431,"change":593,"percent_change":594,"volume":177,"transactions":9,"vwap":431},"2026-07-13",-0.05,-0.49,{"date":596,"open":414,"high":414,"low":414,"close":414,"change":406,"percent_change":407,"volume":597,"transactions":9,"vwap":414},"2026-07-10",1700,{"date":599,"open":412,"high":412,"low":412,"close":412,"change":30,"percent_change":30,"volume":30,"transactions":9,"vwap":412},"2026-07-09",{"date":601,"open":412,"high":412,"low":412,"close":412,"change":602,"percent_change":603,"volume":177,"transactions":9,"vwap":412},"2026-07-08",0.29,2.9,{"date":605,"open":606,"high":606,"low":524,"close":524,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":524},"2026-07-07",10.24,-0.19,-1.86,3600,{"date":611,"open":414,"high":414,"low":414,"close":414,"change":123,"percent_change":612,"volume":613,"transactions":9,"vwap":414},"2026-07-06",-1.16,1200,{"date":615,"open":254,"high":254,"low":254,"close":254,"change":336,"percent_change":616,"volume":617,"transactions":9,"vwap":254},"2026-07-02",1.18,1300,{"date":619,"open":414,"high":414,"low":414,"close":414,"change":30,"percent_change":30,"volume":30,"transactions":9,"vwap":414},"2026-07-01",{"date":621,"open":414,"high":414,"low":414,"close":414,"change":406,"percent_change":407,"volume":622,"transactions":9,"vwap":414},"2026-06-30",700,{"date":624,"open":625,"high":412,"low":626,"close":412,"change":560,"percent_change":627,"volume":597,"transactions":9,"vwap":412},"2026-06-29",10.28,10.26,0.98,{"date":629,"open":414,"high":414,"low":414,"close":414,"change":30,"percent_change":30,"volume":30,"transactions":9,"vwap":414},"2026-06-26",{"date":631,"open":414,"high":414,"low":414,"close":414,"change":147,"percent_change":442,"volume":617,"transactions":9,"vwap":414},"2026-06-25",{"date":633,"open":405,"high":405,"low":405,"close":405,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":405},"2026-06-24",-0.26,-2.48,2600,{"date":638,"open":403,"high":639,"low":403,"close":639,"change":574,"percent_change":406,"volume":640,"transactions":9,"vwap":639},"2026-06-23",10.48,2200,{"date":642,"open":626,"high":643,"low":626,"close":643,"change":214,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-22",10.49,2.04,3300,{"date":647,"open":648,"high":648,"low":625,"close":625,"change":649,"percent_change":650,"volume":613,"transactions":9,"vwap":625},"2026-06-18",10.45,-0.07,-0.68,{"date":652,"open":344,"high":532,"low":344,"close":532,"change":30,"percent_change":30,"volume":653,"transactions":9,"vwap":532},"2026-06-17",2100,{"date":655,"open":532,"high":532,"low":532,"close":532,"change":30,"percent_change":30,"volume":640,"transactions":9,"vwap":532},"2026-06-16",{"date":657,"open":658,"high":659,"low":414,"close":532,"change":583,"percent_change":660,"volume":661,"transactions":9,"vwap":532},"2026-06-15",10.23,10.46,1.97,3000,{"date":663,"open":431,"high":431,"low":431,"close":431,"change":30,"percent_change":30,"volume":30,"transactions":9,"vwap":431},"2026-06-12",{"date":665,"open":431,"high":431,"low":431,"close":431,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":431},"2026-06-11",0.11,1.1,1800,{"date":670,"open":204,"high":431,"low":567,"close":567,"change":432,"percent_change":433,"volume":671,"transactions":9,"vwap":567},"2026-06-10",3100,{"date":673,"open":573,"high":236,"low":524,"close":524,"change":674,"percent_change":675,"volume":668,"transactions":9,"vwap":524},"2026-06-09",-0.14,-1.38,{"date":677,"open":678,"high":431,"low":678,"close":431,"change":30,"percent_change":30,"volume":585,"transactions":9,"vwap":431},"2026-06-08",10.13,{"date":680,"open":431,"high":431,"low":220,"close":431,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":431},"2026-06-05",-0.28,-2.68,6200,{"date":685,"open":254,"high":383,"low":686,"close":687,"change":559,"percent_change":560,"volume":688,"transactions":9,"vwap":687},"2026-06-04",10.31,10.43,5100,{"date":690,"open":691,"high":692,"low":532,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-03",10.66,10.71,10.42,-0.31,-2.89,9600,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":432,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-02",10.61,10.73,0.28,5300,{"date":704,"open":643,"high":700,"low":643,"close":705,"change":560,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-01",10.7,0.94,1600,{"date":709,"open":691,"high":334,"low":383,"close":383,"change":406,"percent_change":710,"volume":590,"transactions":9,"vwap":383},"2026-05-29",-0.93,{"date":712,"open":705,"high":705,"low":705,"close":705,"change":593,"percent_change":713,"volume":617,"transactions":9,"vwap":705},"2026-05-28",-0.47,{"date":715,"open":716,"high":717,"low":716,"close":318,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":318},"2026-05-27",10.74,11.45,-1.07,-9.05,9800,{"date":722,"open":723,"high":724,"low":316,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-05-26",10.88,11.85,11.82,1.05,9.75,23800,{"date":730,"open":334,"high":334,"low":318,"close":731,"change":732,"percent_change":733,"volume":597,"transactions":9,"vwap":731},"2026-05-22",10.77,0.16,1.51,{"date":735,"open":383,"high":309,"low":736,"close":699,"change":737,"percent_change":738,"volume":683,"transactions":9,"vwap":699},"2026-05-21",10.59,-0.17,-1.58,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":147,"percent_change":607,"volume":743,"transactions":9,"vwap":742},"2026-05-20",10.86,10.78,900,{"date":745,"open":268,"high":268,"low":746,"close":746,"change":147,"percent_change":23,"volume":580,"transactions":9,"vwap":746},"2026-05-19",10.8,{"date":748,"open":749,"high":749,"low":316,"close":316,"change":406,"percent_change":750,"volume":177,"transactions":9,"vwap":316},"2026-05-18",10.95,-0.92,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":578,"percent_change":504,"volume":756,"transactions":9,"vwap":755},"2026-05-15",11.06,11.15,10.92,2000,{"date":758,"open":742,"high":759,"low":742,"close":760,"change":732,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-05-14",11.12,11.05,1.47,5500,{"date":764,"open":269,"high":269,"low":731,"close":268,"change":765,"percent_change":766,"volume":743,"transactions":9,"vwap":268},"2026-05-13",-0.08,-0.73,{"date":768,"open":269,"high":769,"low":269,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-12",10.97,-0.03,-0.27,1500,{"date":774,"open":742,"high":775,"low":742,"close":775,"change":776,"percent_change":777,"volume":653,"transactions":9,"vwap":775},"2026-05-11",11,0.05,0.46,{"date":779,"open":780,"high":780,"low":749,"close":749,"change":781,"percent_change":782,"volume":772,"transactions":9,"vwap":749},"2026-05-08",10.99,0.22,2.05,{"date":784,"open":780,"high":785,"low":700,"close":700,"change":634,"percent_change":786,"volume":787,"transactions":9,"vwap":700},"2026-05-07",11.18,-2.37,3500,{"date":789,"open":746,"high":790,"low":791,"close":780,"change":229,"percent_change":792,"volume":645,"transactions":9,"vwap":780},"2026-05-06",11.09,10.67,1.76,{"date":794,"open":795,"high":795,"low":746,"close":746,"change":30,"percent_change":30,"volume":580,"transactions":9,"vwap":746},"2026-05-05",10.85,{"date":797,"open":731,"high":269,"low":731,"close":746,"change":681,"percent_change":798,"volume":799,"transactions":9,"vwap":746},"2026-05-04",-2.53,5800,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":30,"percent_change":30,"volume":30,"transactions":9,"vwap":802},"2026-05-01",11.08,{"date":804,"open":805,"high":805,"low":334,"close":802,"change":517,"percent_change":806,"volume":787,"transactions":9,"vwap":802},"2026-04-30",11.2,3.45,{"date":808,"open":746,"high":357,"low":705,"close":692,"change":23,"percent_change":809,"volume":653,"transactions":9,"vwap":692},"2026-04-29",-1.65,{"date":811,"open":812,"high":268,"low":812,"close":268,"change":560,"percent_change":813,"volume":814,"transactions":9,"vwap":268},"2026-04-28",10.76,0.93,600,{"date":816,"open":817,"high":817,"low":334,"close":334,"change":406,"percent_change":750,"volume":772,"transactions":9,"vwap":334},"2026-04-27",11.19,{"date":819,"open":775,"high":775,"low":268,"close":268,"change":737,"percent_change":820,"volume":575,"transactions":9,"vwap":268},"2026-04-24",-1.54,{"date":822,"open":780,"high":753,"low":780,"close":753,"change":30,"percent_change":30,"volume":743,"transactions":9,"vwap":753},"2026-04-23",{"date":824,"open":760,"high":317,"low":825,"close":753,"change":826,"percent_change":827,"volume":668,"transactions":9,"vwap":753},"2026-04-22",10.87,0.17,1.56,{"date":829,"open":268,"high":268,"low":268,"close":268,"change":578,"percent_change":504,"volume":613,"transactions":9,"vwap":268},"2026-04-21",{"date":831,"open":699,"high":832,"low":383,"close":832,"change":781,"percent_change":644,"volume":833,"transactions":9,"vwap":832},"2026-04-20",11.02,6800,{"date":835,"open":746,"high":746,"low":692,"close":746,"change":147,"percent_change":23,"volume":653,"transactions":9,"vwap":746},"2026-04-17",{"date":837,"open":316,"high":316,"low":316,"close":316,"change":588,"percent_change":838,"volume":839,"transactions":9,"vwap":316},"2026-04-16",-1.37,1400,{"date":841,"open":357,"high":357,"low":742,"close":769,"change":433,"percent_change":842,"volume":668,"transactions":9,"vwap":769},"2026-04-15",2.81,{"date":844,"open":746,"high":845,"low":343,"close":791,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":791},"2026-04-14",11.28,-0.37,-3.35,11100,{"date":850,"open":851,"high":852,"low":343,"close":357,"change":588,"percent_change":853,"volume":640,"transactions":9,"vwap":357},"2026-04-13",11.22,11.29,-1.34,{"date":855,"open":856,"high":817,"low":856,"close":817,"change":765,"percent_change":857,"volume":858,"transactions":9,"vwap":817},"2026-04-10",11.03,-0.71,3800,{"date":860,"open":805,"high":845,"low":805,"close":861,"change":123,"percent_change":862,"volume":772,"transactions":9,"vwap":861},"2026-04-09",11.27,-1.05,{"date":864,"open":373,"high":865,"low":373,"close":865,"change":552,"percent_change":866,"volume":597,"transactions":9,"vwap":865},"2026-04-08",11.39,0.53,{"date":868,"open":805,"high":869,"low":870,"close":869,"change":674,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-07",11.33,11.01,-1.22,9500,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":634,"percent_change":877,"volume":613,"transactions":9,"vwap":876},"2026-04-06",11.24,11.47,-2.22,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":30,"percent_change":30,"volume":881,"transactions":9,"vwap":880},"2026-04-02",11.73,23,{"date":883,"open":884,"high":880,"low":885,"close":880,"change":147,"percent_change":737,"volume":613,"transactions":9,"vwap":880},"2026-04-01",11.7,11.52,{"date":887,"open":888,"high":888,"low":880,"close":889,"change":359,"percent_change":890,"volume":585,"transactions":9,"vwap":889},"2026-03-31",11.93,11.75,2.17,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":594,"percent_change":894,"volume":622,"transactions":9,"vwap":893},"2026-03-30",11.5,-4.09,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-03-27",11.51,11.99,0.48,4.17,4800,{"date":903,"open":904,"high":904,"low":905,"close":897,"change":367,"percent_change":906,"volume":756,"transactions":9,"vwap":897},"2026-03-26",11.94,11.49,-3.68,{"date":908,"open":909,"high":898,"low":909,"close":910,"change":666,"percent_change":813,"volume":911,"transactions":9,"vwap":910},"2026-03-25",11.69,11.95,2500,{"date":913,"open":914,"high":898,"low":875,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-03-24",11.74,11.84,0.34,2.96,2700,{"date":920,"open":717,"high":893,"low":875,"close":893,"change":674,"percent_change":921,"volume":661,"transactions":9,"vwap":893},"2026-03-23",-1.2,{"date":923,"open":318,"high":924,"low":318,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-03-20",11.64,0.41,3.65,4000,{"date":929,"open":749,"high":875,"low":343,"close":375,"change":930,"percent_change":900,"volume":931,"transactions":9,"vwap":375},"2026-03-19",0.45,17200,{"date":933,"open":934,"high":875,"low":394,"close":742,"change":593,"percent_change":935,"volume":590,"transactions":9,"vwap":742},"2026-03-18",11.16,-0.46,{"date":937,"open":938,"high":939,"low":351,"close":351,"change":940,"percent_change":941,"volume":848,"transactions":9,"vwap":351},"2026-03-17",11.6,11.9,-0.74,-6.4,{"date":943,"open":884,"high":944,"low":945,"close":946,"change":214,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-03-16",11.88,11.54,11.57,1.85,3200,{"date":950,"open":951,"high":898,"low":952,"close":953,"change":954,"percent_change":955,"volume":671,"transactions":9,"vwap":953},"2026-03-13",11.42,11.31,11.36,0.09,0.8,{"date":957,"open":958,"high":959,"low":934,"close":861,"change":766,"percent_change":960,"volume":961,"transactions":9,"vwap":861},"2026-03-12",12,12.27,-6.08,6500,{"date":963,"open":958,"high":964,"low":958,"close":958,"change":634,"percent_change":965,"volume":948,"transactions":9,"vwap":958},"2026-03-11",12.25,-2.12,{"date":967,"open":959,"high":959,"low":968,"close":969,"change":666,"percent_change":90,"volume":970,"transactions":9,"vwap":969},"2026-03-10",12.1,12.26,7500,{"date":972,"open":898,"high":964,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-03-09",11.96,12.15,0.4,3.4,6700,{"date":979,"open":958,"high":958,"low":893,"close":889,"change":310,"percent_change":980,"volume":961,"transactions":9,"vwap":889},"2026-03-06",-2.81,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":661,"transactions":9,"vwap":984},"2026-03-05",11.53,12.09,0.51,4.4,{"date":988,"open":914,"high":989,"low":952,"close":990,"change":674,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-04",11.98,11.58,-1.19,7200,{"date":994,"open":995,"high":910,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-03",11.25,11.72,-0.23,-1.92,3900,{"date":1001,"open":1002,"high":910,"low":861,"close":910,"change":359,"percent_change":1003,"volume":1004,"transactions":9,"vwap":910},"2026-03-02",11.76,2.14,11300,{"date":1006,"open":889,"high":889,"low":865,"close":884,"change":74,"percent_change":1007,"volume":1008,"transactions":9,"vwap":884},"2026-02-27",4.19,8100,{"date":1010,"open":893,"high":893,"low":375,"close":375,"change":1011,"percent_change":1012,"volume":668,"transactions":9,"vwap":375},"2026-02-26",0.08,0.72,{"date":1014,"open":851,"high":717,"low":754,"close":754,"change":103,"percent_change":1015,"volume":640,"transactions":9,"vwap":754},"2026-02-25",-2.62,{"date":1017,"open":1018,"high":717,"low":1018,"close":717,"change":359,"percent_change":1019,"volume":707,"transactions":9,"vwap":717},"2026-02-24",10.98,2.23,{"date":1021,"open":374,"high":375,"low":812,"close":805,"change":583,"percent_change":1022,"volume":1023,"transactions":9,"vwap":805},"2026-02-23",1.82,7900,{"date":1025,"open":775,"high":759,"low":1026,"close":775,"change":666,"percent_change":289,"volume":992,"transactions":9,"vwap":775},"2026-02-20",10.91,{"date":1028,"open":268,"high":268,"low":268,"close":268,"change":30,"percent_change":30,"volume":30,"transactions":9,"vwap":268},"2026-02-19",{"date":1030,"open":780,"high":775,"low":812,"close":268,"change":770,"percent_change":771,"volume":1031,"transactions":9,"vwap":268},"2026-02-18",3700,{"date":1033,"open":832,"high":832,"low":755,"close":755,"change":674,"percent_change":579,"volume":590,"transactions":9,"vwap":755},"2026-02-17",{"date":1035,"open":731,"high":753,"low":731,"close":753,"change":73,"percent_change":424,"volume":1036,"transactions":9,"vwap":753},"2026-02-13",500,{"date":1038,"open":755,"high":1039,"low":1026,"close":780,"change":593,"percent_change":1040,"volume":661,"transactions":9,"vwap":780},"2026-02-12",11.13,-0.45,{"date":1042,"open":754,"high":754,"low":334,"close":357,"change":1043,"percent_change":1044,"volume":756,"transactions":9,"vwap":357},"2026-02-11",0.18,1.66,{"date":1046,"open":639,"high":741,"low":639,"close":741,"change":525,"percent_change":1047,"volume":597,"transactions":9,"vwap":741},"2026-02-10",-0.82,{"date":1049,"open":775,"high":775,"low":749,"close":749,"change":73,"percent_change":424,"volume":613,"transactions":9,"vwap":749},"2026-02-09",{"date":1051,"open":648,"high":723,"low":412,"close":723,"change":1052,"percent_change":1053,"volume":970,"transactions":9,"vwap":723},"2026-02-06",0.58,5.63,{"date":1055,"open":741,"high":723,"low":204,"close":412,"change":681,"percent_change":1056,"volume":1057,"transactions":9,"vwap":412},"2026-02-05",-2.65,18200,{"date":1059,"open":742,"high":755,"low":385,"close":385,"change":525,"percent_change":1060,"volume":999,"transactions":9,"vwap":385},"2026-02-04",-0.84,{"date":1062,"open":812,"high":317,"low":791,"close":791,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":791},"2026-02-03",-0.52,-4.65,8000,{"date":1067,"open":1068,"high":1068,"low":775,"close":817,"change":593,"percent_change":367,"volume":1069,"transactions":9,"vwap":817},"2026-02-02",11.4,4900,{"date":1071,"open":252,"high":253,"low":775,"close":875,"change":588,"percent_change":1072,"volume":927,"transactions":9,"vwap":875},"2026-01-30",-1.32,{"date":1074,"open":252,"high":865,"low":252,"close":865,"change":1075,"percent_change":1076,"volume":617,"transactions":9,"vwap":865},"2026-01-29",0.14,1.24,{"date":1078,"open":995,"high":995,"low":995,"close":995,"change":1079,"percent_change":1043,"volume":756,"transactions":9,"vwap":995},"2026-01-28",0.02,{"date":1081,"open":1082,"high":1083,"low":375,"close":375,"change":525,"percent_change":1084,"volume":597,"transactions":9,"vwap":375},"2026-01-27",11.37,11.44,-0.8,{"date":1086,"open":754,"high":717,"low":775,"close":1087,"change":336,"percent_change":1088,"volume":948,"transactions":9,"vwap":1087},"2026-01-26",11.32,1.07,{"date":1090,"open":951,"high":876,"low":805,"close":805,"change":771,"percent_change":189,"volume":911,"transactions":9,"vwap":805},"2026-01-23",{"date":1092,"open":869,"high":1093,"low":375,"close":876,"change":552,"percent_change":866,"volume":1094,"transactions":9,"vwap":876},"2026-01-22",11.48,4700,{"date":1096,"open":1082,"high":1093,"low":1082,"close":1097,"change":1011,"percent_change":1098,"volume":948,"transactions":9,"vwap":1097},"2026-01-21",11.41,0.71,{"date":1100,"open":924,"high":914,"low":375,"close":869,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":869},"2026-01-20",-0.62,-5.19,9200,{"date":1105,"open":974,"high":1106,"low":1107,"close":910,"change":602,"percent_change":1108,"volume":1109,"transactions":9,"vwap":910},"2026-01-16",12.19,11.68,2.49,12900,{"date":1111,"open":910,"high":1112,"low":1113,"close":1113,"change":103,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-01-15",12.5,11.66,-2.51,9400,{"date":1117,"open":996,"high":973,"low":996,"close":973,"change":826,"percent_change":456,"volume":1118,"transactions":9,"vwap":973},"2026-01-14",2800,{"date":1120,"open":944,"high":944,"low":1113,"close":1121,"change":602,"percent_change":1122,"volume":918,"transactions":9,"vwap":1121},"2026-01-13",11.79,2.52,{"date":1124,"open":958,"high":958,"low":893,"close":893,"change":776,"percent_change":1125,"volume":1126,"transactions":9,"vwap":893},"2026-01-12",0.44,7600,{"date":1128,"open":1093,"high":1121,"low":717,"close":717,"change":737,"percent_change":1129,"volume":1130,"transactions":9,"vwap":717},"2026-01-09",-1.46,13300,{"date":1132,"open":1133,"high":996,"low":1134,"close":1135,"change":73,"percent_change":1136,"volume":661,"transactions":9,"vwap":1135},"2026-01-08",11.55,11.46,11.62,0.61,{"date":1138,"open":944,"high":944,"low":805,"close":1133,"change":916,"percent_change":1139,"volume":702,"transactions":9,"vwap":1133},"2026-01-07",3.03,{"date":1141,"open":1142,"high":885,"low":1142,"close":252,"change":770,"percent_change":771,"volume":1143,"transactions":9,"vwap":252},"2026-01-06",11.17,9700,{"date":1145,"open":938,"high":989,"low":754,"close":875,"change":1146,"percent_change":255,"volume":961,"transactions":9,"vwap":875},"2026-01-05",-0.36,{"date":1148,"open":1149,"high":904,"low":1149,"close":938,"change":1150,"percent_change":1151,"volume":1031,"transactions":9,"vwap":938},"2026-01-02",11.35,0.24,2.11,{"date":1153,"open":1154,"high":910,"low":953,"close":953,"change":310,"percent_change":1155,"volume":1156,"transactions":9,"vwap":953},"2025-12-31",11.71,-2.91,11400,{"date":1158,"open":945,"high":724,"low":851,"close":884,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":884},"2025-12-30",0.15,1.3,10400,{"date":1163,"open":851,"high":973,"low":851,"close":1133,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1133},"2025-12-29",0.39,3.49,12000,{"date":1168,"open":1149,"high":1149,"low":385,"close":934,"change":607,"percent_change":1169,"volume":1170,"transactions":9,"vwap":934},"2025-12-26",-1.67,26900,{"date":1172,"open":383,"high":958,"low":383,"close":1149,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1149},"2025-12-24",0.75,7.08,18400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":383,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":383},"2025-12-23",12.39,12.62,10.56,-1.4,-11.67,35100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":958,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":958},"2025-12-22",13.47,13.65,11.77,-1.5,-11.11,25400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2025-12-19",14.5,15.09,13.5,-1.83,-11.94,16100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1164,"percent_change":1205,"volume":1031,"transactions":9,"vwap":1203},"2025-12-18",14.88,15.33,14.71,2.61,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":838,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2025-12-17",16.15,14.94,-8.4,10500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":169,"percent_change":1218,"volume":970,"transactions":9,"vwap":1217},"2025-12-16",15.87,16.88,15.86,16.31,-4.06,{"date":1220,"open":1221,"high":28,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2025-12-15",16.25,16.24,17,1.04,6.52,50500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":559,"percent_change":552,"volume":1233,"transactions":9,"vwap":1232},"2025-12-12",15.78,16,15.65,15.96,6900,{"date":1235,"open":1236,"high":1230,"low":1237,"close":1238,"change":1043,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2025-12-11",15.79,15.68,15.95,1.14,8900,{"date":1242,"open":1243,"high":1244,"low":72,"close":1245,"change":1246,"percent_change":1247,"volume":1199,"transactions":9,"vwap":1245},"2025-12-10",15.29,15.84,15.77,0.36,2.34,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1164,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2025-12-09",14.86,15.48,15.41,2.6,7400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":765,"percent_change":1261,"volume":671,"transactions":9,"vwap":1260},"2025-12-08",14.92,15.26,14.8,15.02,-0.53,{"date":1263,"open":1195,"high":1252,"low":1264,"close":1265,"change":681,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-12-05",14.76,15.1,-1.82,8700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":616,"percent_change":1274,"volume":1161,"transactions":9,"vwap":1273},"2025-12-04",14.4,15.49,14.39,15.38,8.31,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":826,"percent_change":1280,"volume":1118,"transactions":9,"vwap":1279},"2025-12-03",13.95,14.25,14.2,1.21,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":666,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-12-02",14.22,14.23,14.01,14.03,0.79,2400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":961,"transactions":9,"vwap":1294},"2025-12-01",13.85,13.94,13.63,13.92,0.42,3.11,{"date":1298,"open":1291,"high":1291,"low":1196,"close":1196,"change":1146,"percent_change":1299,"volume":814,"transactions":9,"vwap":1196},"2025-11-28",-2.6,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1288,"transactions":9,"vwap":1305},"2025-11-26",13.9,14,13.25,13.86,0.23,1.69,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1293,"change":488,"percent_change":1313,"volume":707,"transactions":9,"vwap":1293},"2025-11-25",13.75,13.99,13.6,0.96,{"date":1315,"open":1316,"high":1317,"low":1196,"close":1196,"change":442,"percent_change":1129,"volume":597,"transactions":9,"vwap":1196},"2025-11-24",13.64,13.77,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1320,"change":737,"percent_change":1322,"volume":961,"transactions":9,"vwap":1320},"2025-11-21",13.7,13.97,-1.23,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":574,"percent_change":649,"volume":597,"transactions":9,"vwap":1326},"2025-11-20",13.83,13.87,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":83,"volume":575,"transactions":9,"vwap":1330},"2025-11-19",14.04,13.88,-0.11,{"date":1333,"open":1334,"high":1303,"low":1291,"close":1311,"change":1075,"percent_change":289,"volume":597,"transactions":9,"vwap":1311},"2025-11-18",13.93,{"date":1336,"open":1311,"high":1303,"low":1337,"close":1291,"change":593,"percent_change":1146,"volume":1288,"transactions":9,"vwap":1291},"2025-11-17",13.76,{"date":1339,"open":1303,"high":1303,"low":1330,"close":1302,"change":432,"percent_change":781,"volume":590,"transactions":9,"vwap":1302},"2025-11-14",{"date":1341,"open":1342,"high":1342,"low":1326,"close":1326,"change":1011,"percent_change":1052,"volume":707,"transactions":9,"vwap":1326},"2025-11-13",13.98,{"date":1344,"open":1326,"high":1303,"low":1345,"close":1345,"change":525,"percent_change":1346,"volume":617,"transactions":9,"vwap":1345},"2025-11-12",13.79,-0.65,{"date":1348,"open":1303,"high":1303,"low":1330,"close":1330,"change":488,"percent_change":1349,"volume":597,"transactions":9,"vwap":1330},"2025-11-11",0.95,{"date":1351,"open":1303,"high":1303,"low":1310,"close":1310,"change":164,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1310},"2025-11-10",-1.79,4300,{"date":1355,"open":1356,"high":1303,"low":1356,"close":1303,"change":73,"percent_change":270,"volume":839,"transactions":9,"vwap":1303},"2025-11-07",13.4,{"date":1358,"open":1359,"high":1334,"low":1359,"close":1334,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1334},"2025-11-06",13.55,0.27,1.98,2900,{"date":1364,"open":1365,"high":1291,"low":1187,"close":1366,"change":588,"percent_change":1367,"volume":1031,"transactions":9,"vwap":1366},"2025-11-05",13.82,13.66,-1.09,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":583,"percent_change":761,"volume":918,"transactions":9,"vwap":1371},"2025-11-04",13.61,13.81,{"date":1373,"open":1312,"high":1374,"low":1312,"close":1370,"change":406,"percent_change":766,"volume":756,"transactions":9,"vwap":1370},"2025-11-03",13.69,{"date":1376,"open":1310,"high":1377,"low":1320,"close":1378,"change":681,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-10-31",13.91,13.71,-2,4600,{"date":1382,"open":1310,"high":1311,"low":1359,"close":1311,"change":432,"percent_change":214,"volume":911,"transactions":9,"vwap":1311},"2025-10-30",{"date":1384,"open":1320,"high":1385,"low":1320,"close":1385,"change":666,"percent_change":1287,"volume":671,"transactions":9,"vwap":1385},"2025-10-29",13.96,{"date":1387,"open":1388,"high":1303,"low":1388,"close":1291,"change":1306,"percent_change":1307,"volume":640,"transactions":9,"vwap":1291},"2025-10-28",13.62,{"date":1390,"open":1337,"high":1337,"low":1196,"close":1388,"change":336,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1388},"2025-10-27",0.89,7000,{"date":1394,"open":1303,"high":1303,"low":1196,"close":1196,"change":634,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1196},"2025-10-24",-1.89,9100,{"date":1398,"open":1399,"high":1337,"low":1399,"close":1337,"change":545,"percent_change":1400,"volume":640,"transactions":9,"vwap":1337},"2025-10-23",13.53,-0.29,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":406,"percent_change":1405,"volume":653,"transactions":9,"vwap":1404},"2025-10-22",13.56,13.8,-0.72,{"date":1407,"open":1303,"high":1408,"low":1187,"close":1302,"change":128,"percent_change":1409,"volume":839,"transactions":9,"vwap":1302},"2025-10-21",14.15,-4.01,{"date":1411,"open":1359,"high":1412,"low":1359,"close":1413,"change":297,"percent_change":1414,"volume":585,"transactions":9,"vwap":1413},"2025-10-20",14.49,14.48,6.63,{"date":1416,"open":1320,"high":1302,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":756,"transactions":9,"vwap":1417},"2025-10-17",13.58,-0.38,-2.72,{"date":1421,"open":1370,"high":1385,"low":1370,"close":1385,"change":578,"percent_change":750,"volume":999,"transactions":9,"vwap":1385},"2025-10-16",{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":674,"percent_change":1425,"volume":622,"transactions":9,"vwap":1424},"2025-10-15",14.09,-0.98,{"date":1427,"open":1413,"high":1413,"low":1334,"close":1284,"change":559,"percent_change":73,"volume":839,"transactions":9,"vwap":1284},"2025-10-14",{"date":1429,"open":1286,"high":1412,"low":1291,"close":1283,"change":770,"percent_change":47,"volume":1430,"transactions":9,"vwap":1283},"2025-10-13",6000,{"date":1432,"open":1433,"high":1433,"low":1303,"close":1278,"change":1150,"percent_change":1434,"volume":1233,"transactions":9,"vwap":1278},"2025-10-10",14.41,1.71,{"date":1436,"open":1437,"high":1438,"low":1285,"close":1285,"change":593,"percent_change":1146,"volume":683,"transactions":9,"vwap":1285},"2025-10-09",14.1,14.16,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":694,"percent_change":1443,"volume":787,"transactions":9,"vwap":1442},"2025-10-08",14.85,14.06,-2.16,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":585,"transactions":9,"vwap":1448},"2025-10-07",14.33,15.07,14.37,-0.39,-2.64,{"date":1452,"open":1441,"high":1453,"low":1454,"close":1264,"change":1400,"percent_change":1455,"volume":1267,"transactions":9,"vwap":1264},"2025-10-06",15.32,14.27,-1.93,{"date":1457,"open":1265,"high":1265,"low":1458,"close":1458,"change":488,"percent_change":1459,"volume":743,"transactions":9,"vwap":1458},"2025-10-03",15.05,0.87,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1257,"change":30,"percent_change":30,"volume":622,"transactions":9,"vwap":1257},"2025-10-02",14.9,15.22,{"date":1465,"open":1466,"high":1467,"low":1194,"close":1257,"change":1295,"percent_change":603,"volume":787,"transactions":9,"vwap":1257},"2025-10-01",14.79,15.14,{"date":1469,"open":1470,"high":1470,"low":1194,"close":1194,"change":448,"percent_change":1471,"volume":653,"transactions":9,"vwap":1194},"2025-09-30",15.23,-0.41,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":54,"percent_change":1476,"volume":590,"transactions":9,"vwap":1475},"2025-09-29",15.17,14.56,-4.34,{"date":1478,"open":1479,"high":1463,"low":1479,"close":1463,"change":985,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1463},"2025-09-26",14.61,3.47,3400,{"date":1483,"open":1250,"high":1250,"low":1484,"close":1204,"change":588,"percent_change":1485,"volume":1267,"transactions":9,"vwap":1204},"2025-09-25",14.65,-1.01,{"date":1487,"open":1484,"high":1488,"low":1484,"close":1250,"change":781,"percent_change":1489,"volume":787,"transactions":9,"vwap":1250},"2025-09-24",14.98,1.5,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":765,"percent_change":1494,"volume":597,"transactions":9,"vwap":1493},"2025-09-23",15,14.64,-0.54,{"date":1496,"open":1497,"high":1258,"low":1479,"close":1498,"change":1079,"percent_change":1075,"volume":1481,"transactions":9,"vwap":1498},"2025-09-22",14.97,14.72,{"date":1500,"open":1501,"high":1258,"low":1479,"close":1502,"change":593,"percent_change":310,"volume":1362,"transactions":9,"vwap":1502},"2025-09-19",14.91,14.7,{"date":1504,"open":1479,"high":1505,"low":1479,"close":1506,"change":935,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-09-18",15.25,14.75,-3.02,7100,{"date":1510,"open":1511,"high":1511,"low":1194,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-09-17",15.5,15.21,0.65,4.46,4100,{"date":1517,"open":1202,"high":1492,"low":1475,"close":1475,"change":30,"percent_change":30,"volume":1481,"transactions":9,"vwap":1475},"2025-09-16",{"date":1519,"open":1475,"high":1505,"low":1194,"close":1475,"change":674,"percent_change":496,"volume":1211,"transactions":9,"vwap":1475},"2025-09-15",{"date":1521,"open":1522,"high":1202,"low":1523,"close":1502,"change":23,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1502},"2025-09-12",14.87,14.55,-1.21,6400,{"date":1527,"open":1492,"high":1492,"low":1202,"close":1202,"change":30,"percent_change":30,"volume":645,"transactions":9,"vwap":1202},"2025-09-11",{"date":1529,"open":1202,"high":1257,"low":1530,"close":1202,"change":560,"percent_change":1531,"volume":756,"transactions":9,"vwap":1202},"2025-09-10",14.78,0.68,{"date":1533,"open":1505,"high":1505,"low":1506,"close":1530,"change":593,"percent_change":310,"volume":707,"transactions":9,"vwap":1530},"2025-09-09",{"date":1535,"open":1492,"high":1492,"low":1259,"close":1536,"change":765,"percent_change":1494,"volume":1537,"transactions":9,"vwap":1536},"2025-09-08",14.83,6300,{"date":1539,"open":1506,"high":1540,"low":1506,"close":1501,"change":1246,"percent_change":1541,"volume":1211,"transactions":9,"vwap":1501},"2025-09-05",15.28,2.47,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1523,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1523},"2025-09-04",16.73,14.54,-0.7,-4.59,6600,{"date":1550,"open":1551,"high":1552,"low":1505,"close":1505,"change":1553,"percent_change":1554,"volume":977,"transactions":9,"vwap":1505},"2025-09-03",15.62,15.88,-0.55,-3.48,{"date":1556,"open":1557,"high":1221,"low":1557,"close":1558,"change":245,"percent_change":377,"volume":1559,"transactions":9,"vwap":1558},"2025-09-02",15.55,15.8,5900,{"date":1561,"open":1557,"high":1562,"low":1557,"close":1563,"change":488,"percent_change":1564,"volume":977,"transactions":9,"vwap":1563},"2025-08-29",16.74,16.13,0.81,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1230,"change":954,"percent_change":1569,"volume":671,"transactions":9,"vwap":1230},"2025-08-28",15.72,16.2,0.57,{"date":1571,"open":1551,"high":1568,"low":1551,"close":1572,"change":406,"percent_change":1101,"volume":1023,"transactions":9,"vwap":1572},"2025-08-27",15.91,{"date":1574,"open":1575,"high":1576,"low":1511,"close":1577,"change":1578,"percent_change":1019,"volume":645,"transactions":9,"vwap":1577},"2025-08-26",15.52,16.07,16.01,0.35,{"date":1580,"open":1581,"high":1576,"low":1582,"close":1583,"change":1011,"percent_change":985,"volume":961,"transactions":9,"vwap":1583},"2025-08-25",15.94,15.2,15.66,{"date":1585,"open":1474,"high":1216,"low":1474,"close":1586,"change":1587,"percent_change":1588,"volume":640,"transactions":9,"vwap":1586},"2025-08-22",15.58,0.33,2.16,{"date":1590,"open":1505,"high":1505,"low":1505,"close":1505,"change":1040,"percent_change":1591,"volume":617,"transactions":9,"vwap":1505},"2025-08-21",-2.87,{"date":1593,"open":1594,"high":1568,"low":1595,"close":1595,"change":1146,"percent_change":1596,"volume":645,"transactions":9,"vwap":1595},"2025-08-20",15.92,15.7,-2.24,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":488,"percent_change":1602,"volume":707,"transactions":9,"vwap":1601},"2025-08-19",15.9,16.1,16.059999,0.82,{"date":1604,"open":1238,"high":1605,"low":1511,"close":1606,"change":1012,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-08-18",16.45,15.93,4.73,5200,{"date":1610,"open":1492,"high":1600,"low":1492,"close":1512,"change":30,"percent_change":30,"volume":1611,"transactions":9,"vwap":1512},"2025-08-15",8600,{"date":1613,"open":1614,"high":1568,"low":1614,"close":1512,"change":1615,"percent_change":1616,"volume":1611,"transactions":9,"vwap":1512},"2025-08-14",14.35,0.86,5.99,{"date":1618,"open":1619,"high":1620,"low":1365,"close":1614,"change":1621,"percent_change":1622,"volume":1199,"transactions":9,"vwap":1614},"2025-08-13",16.02,17.049999,-1.71,-10.65,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1601,"change":1628,"percent_change":1629,"volume":799,"transactions":9,"vwap":1601},"2025-08-12",16.63,16.95,16.049999,-0.57,-3.43,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1625,"change":1331,"percent_change":54,"volume":1288,"transactions":9,"vwap":1625},"2025-08-11",17.17,16.57,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1562,"change":634,"percent_change":1639,"volume":585,"transactions":9,"vwap":1562},"2025-08-08",17.1,17.25,16.68,-1.53,{"date":1641,"open":1223,"high":1642,"low":1223,"close":1223,"change":1643,"percent_change":1644,"volume":668,"transactions":9,"vwap":1223},"2025-08-07",17.22,-0.56,-3.19,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":737,"percent_change":1650,"volume":640,"transactions":9,"vwap":1649},"2025-08-06",17.58,17.01,17.56,-0.96,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1306,"volume":1008,"transactions":9,"vwap":1655},"2025-08-05",18.15,17.16,17.73,0.04,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1494,"percent_change":1663,"volume":597,"transactions":9,"vwap":1662},"2025-08-04",18,18.38,17.5,17.69,-2.96,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":123,"percent_change":1346,"volume":911,"transactions":9,"vwap":1668},"2025-08-01",18.46,18.02,18.23,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":593,"percent_change":771,"volume":613,"transactions":9,"vwap":1673},"2025-07-31",18.5,19.02,18.35,{"date":1675,"open":1676,"high":1676,"low":1673,"close":1677,"change":525,"percent_change":594,"volume":590,"transactions":9,"vwap":1677},"2025-07-30",18.65,18.4,{"date":1679,"open":1680,"high":1681,"low":1659,"close":1682,"change":1683,"percent_change":682,"volume":961,"transactions":9,"vwap":1682},"2025-07-29",18.51,18.69,18.49,-0.51,{"date":1685,"open":1686,"high":1687,"low":1659,"close":1687,"change":545,"percent_change":47,"volume":636,"transactions":9,"vwap":1687},"2025-07-28",18.54,19,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":622,"transactions":9,"vwap":1691},"2025-07-25",18.99,19.040001,0.55,2.97,{"date":1695,"open":1671,"high":1696,"low":1697,"close":1682,"change":1346,"percent_change":1698,"volume":1481,"transactions":9,"vwap":1682},"2025-07-24",18.94,18.48,-3.4,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":776,"percent_change":1704,"volume":661,"transactions":9,"vwap":1703},"2025-07-23",20,18.45,19.14,0.26,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":607,"percent_change":1711,"volume":1143,"transactions":9,"vwap":1710},"2025-07-22",19.7,19.8,18.8,19.09,-0.99,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1531,"percent_change":1716,"volume":1608,"transactions":9,"vwap":1715},"2025-07-21",18.049999,19.28,3.66,{"date":1718,"open":1719,"high":1708,"low":1720,"close":1721,"change":634,"percent_change":675,"volume":645,"transactions":9,"vwap":1721},"2025-07-18",18.41,18.059999,18.6,{"date":1723,"open":1724,"high":1725,"low":1659,"close":1726,"change":777,"percent_change":1727,"volume":1254,"transactions":9,"vwap":1726},"2025-07-17",18.39,19.55,18.86,2.5,{"date":1729,"open":1730,"high":1731,"low":1223,"close":1677,"change":1011,"percent_change":1125,"volume":799,"transactions":9,"vwap":1677},"2025-07-16",18.17,18.7,{"date":1733,"open":1223,"high":1734,"low":1223,"close":1735,"change":1602,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-07-15",19.78,18.32,4.69,23700,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1661,"change":552,"percent_change":916,"volume":1031,"transactions":9,"vwap":1661},"2025-07-14",17.82,17.27,{"date":1743,"open":1744,"high":1745,"low":1625,"close":1745,"change":1746,"percent_change":1747,"volume":1065,"transactions":9,"vwap":1745},"2025-07-11",16.71,17.44,0.76,4.56,{"date":1749,"open":1215,"high":1215,"low":1750,"close":1638,"change":559,"percent_change":552,"volume":1353,"transactions":9,"vwap":1638},"2025-07-10",16.26,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1159,"percent_change":90,"volume":640,"transactions":9,"vwap":1756},"2025-07-09",16.52,16.89,16.35,16.67,{"date":1758,"open":1759,"high":1759,"low":1750,"close":1753,"change":781,"percent_change":1760,"volume":597,"transactions":9,"vwap":1753},"2025-07-08",16.86,1.35,{"date":1762,"open":1763,"high":1754,"low":1763,"close":1763,"change":560,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-07-07",16.3,0.62,11800,{"date":1767,"open":1568,"high":1217,"low":1568,"close":1568,"change":765,"percent_change":594,"volume":1031,"transactions":9,"vwap":1568},"2025-07-03",{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":147,"percent_change":123,"volume":645,"transactions":9,"vwap":1773},"2025-07-02",16.27,16.55,16.11,16.28,{"date":1775,"open":1576,"high":1776,"low":1777,"close":1763,"change":1043,"percent_change":1778,"volume":1143,"transactions":9,"vwap":1763},"2025-07-01",16.5,15.98,1.12,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1764,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-06-30",15.74,16.14,15.51,16.12,4,11600,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1511,"change":1075,"percent_change":90,"volume":707,"transactions":9,"vwap":1511},"2025-06-27",15.37,15.73,{"date":1792,"open":1793,"high":1794,"low":1492,"close":1795,"change":552,"percent_change":1164,"volume":1796,"transactions":9,"vwap":1795},"2025-06-26",15.45,15.75,15.36,5600,{"date":1798,"open":1511,"high":1511,"low":1799,"close":1799,"change":448,"percent_change":1449,"volume":1430,"transactions":9,"vwap":1799},"2025-06-25",15.3,{"date":1801,"open":1793,"high":1511,"low":1795,"close":1795,"change":545,"percent_change":634,"volume":1031,"transactions":9,"vwap":1795},"2025-06-24",{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":123,"percent_change":97,"volume":1353,"transactions":9,"vwap":1807},"2025-06-23",15.64,15.89,15.31,15.4,{"date":1809,"open":1806,"high":1586,"low":1806,"close":1575,"change":1079,"percent_change":488,"volume":858,"transactions":9,"vwap":1575},"2025-06-20",{"date":1811,"open":1812,"high":1812,"low":1813,"close":1511,"change":525,"percent_change":128,"volume":858,"transactions":9,"vwap":1511},"2025-06-18",15.6,15.35,{"date":1815,"open":1794,"high":1794,"low":1511,"close":1816,"change":954,"percent_change":1052,"volume":1288,"transactions":9,"vwap":1816},"2025-06-17",15.59,{"date":1818,"open":1251,"high":1511,"low":1258,"close":1511,"change":30,"percent_change":30,"volume":1819,"transactions":9,"vwap":1511},"2025-06-16",5000,{"date":1821,"open":1822,"high":1511,"low":1822,"close":1511,"change":30,"percent_change":30,"volume":787,"transactions":9,"vwap":1511},"2025-06-13",15.15,{"date":1824,"open":1825,"high":1511,"low":1505,"close":1511,"change":270,"percent_change":1826,"volume":636,"transactions":9,"vwap":1511},"2025-06-12",15.27,3.33,{"date":1828,"open":1463,"high":1505,"low":1492,"close":1492,"change":776,"percent_change":1587,"volume":1118,"transactions":9,"vwap":1492},"2025-06-11",{"date":1830,"open":1813,"high":1271,"low":1831,"close":1831,"change":23,"percent_change":991,"volume":1525,"transactions":9,"vwap":1831},"2025-06-10",14.95,{"date":1833,"open":1834,"high":1511,"low":1835,"close":1835,"change":30,"percent_change":30,"volume":948,"transactions":9,"vwap":1835},"2025-06-09",15.47,15.13,{"date":1837,"open":1511,"high":1511,"low":1838,"close":1835,"change":846,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1835},"2025-06-06",15.01,-2.39,4500,{"date":1842,"open":1816,"high":1843,"low":1265,"close":1511,"change":1079,"percent_change":488,"volume":911,"transactions":9,"vwap":1511},"2025-06-05",15.99,{"date":1845,"open":1251,"high":1846,"low":1505,"close":1251,"change":975,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1251},"2025-06-04",15.69,2.65,4200,{"date":1850,"open":1492,"high":1851,"low":1492,"close":72,"change":545,"percent_change":634,"volume":1852,"transactions":9,"vwap":72},"2025-06-03",16.36,31500,{"date":1854,"open":1772,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":799,"transactions":9,"vwap":1857},"2025-06-02",16.39,15.04,15.12,-1.13,-6.95,{"date":1861,"open":1862,"high":1221,"low":1863,"close":1221,"change":681,"percent_change":1864,"volume":1430,"transactions":9,"vwap":1221},"2025-05-30",15.81,15.43,-1.69,{"date":1866,"open":1867,"high":1868,"low":1208,"close":1869,"change":777,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-05-29",16.33,16.6,16.53,2.86,5700,{"date":1873,"open":1812,"high":1874,"low":1812,"close":1576,"change":1569,"percent_change":1875,"volume":927,"transactions":9,"vwap":1576},"2025-05-28",16.84,3.68,{"date":1877,"open":1230,"high":1878,"low":1511,"close":1511,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1511},"2025-05-27",16.58,-0.75,-4.62,12300,{"date":1883,"open":1222,"high":1884,"low":1222,"close":1221,"change":1146,"percent_change":481,"volume":814,"transactions":9,"vwap":1221},"2025-05-23",17.030001,{"date":1886,"open":1245,"high":1887,"low":1245,"close":1888,"change":1136,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-05-22",16.76,16.61,3.81,11500,{"date":1892,"open":1619,"high":1893,"low":1230,"close":1230,"change":152,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1230},"2025-05-21",16.87,-2.14,8800,{"date":1897,"open":1898,"high":1899,"low":1577,"close":1755,"change":1900,"percent_change":1901,"volume":1353,"transactions":9,"vwap":1755},"2025-05-20",16.98,17.18,-0.88,-5.11,{"date":1903,"open":1904,"high":1905,"low":1577,"close":1906,"change":777,"percent_change":1907,"volume":702,"transactions":9,"vwap":1906},"2025-05-19",16.9,17.46,17.23,2.74,{"date":1909,"open":1600,"high":1910,"low":1794,"close":1911,"change":176,"percent_change":1912,"volume":762,"transactions":9,"vwap":1911},"2025-05-16",17.3,16.77,6.34,{"date":1914,"open":1915,"high":1915,"low":1245,"close":1245,"change":635,"percent_change":1916,"volume":1115,"transactions":9,"vwap":1245},"2025-05-15",18.11,-13.59,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":229,"percent_change":726,"volume":970,"transactions":9,"vwap":1922},"2025-05-14",18.040001,18.77,17.07,18.25,{"date":1924,"open":1719,"high":1719,"low":1720,"close":1720,"change":940,"percent_change":1925,"volume":720,"transactions":9,"vwap":1720},"2025-05-13",-3.94,{"date":1927,"open":1677,"high":1928,"low":1667,"close":1709,"change":1052,"percent_change":198,"volume":671,"transactions":9,"vwap":1709},"2025-05-12",18.93,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1931,"change":30,"percent_change":30,"volume":772,"transactions":9,"vwap":1931},"2025-05-09",18.22,19.66,{"date":1934,"open":1935,"high":1936,"low":1931,"close":1931,"change":30,"percent_change":30,"volume":1362,"transactions":9,"vwap":1931},"2025-05-08",18.24,18.95,{"date":1938,"open":1939,"high":1940,"low":1931,"close":1931,"change":559,"percent_change":776,"volume":1515,"transactions":9,"vwap":1931},"2025-05-07",19.15,19.23,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":991,"percent_change":1946,"volume":948,"transactions":9,"vwap":1945},"2025-05-06",19.030001,19.25,18.21,-6.13,{"date":1948,"open":1949,"high":1707,"low":1659,"close":1950,"change":1531,"percent_change":1951,"volume":977,"transactions":9,"vwap":1950},"2025-05-05",18.31,19.4,3.63,{"date":1953,"open":1954,"high":1687,"low":1954,"close":1955,"change":765,"percent_change":1956,"volume":1559,"transactions":9,"vwap":1955},"2025-05-02",18.57,18.72,-0.43,{"date":1958,"open":1687,"high":1687,"low":1959,"close":1709,"change":103,"percent_change":1960,"volume":918,"transactions":9,"vwap":1709},"2025-05-01",18.59,-1.57,{"date":1962,"open":1939,"high":1939,"low":1963,"close":1963,"change":336,"percent_change":1964,"volume":668,"transactions":9,"vwap":1963},"2025-04-30",19.1,0.63,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":776,"percent_change":1704,"volume":839,"transactions":9,"vwap":1967},"2025-04-29",18.98,{"date":1969,"open":1928,"high":1943,"low":1680,"close":1928,"change":406,"percent_change":1261,"volume":787,"transactions":9,"vwap":1928},"2025-04-28",{"date":1971,"open":1972,"high":1972,"low":1943,"close":1943,"change":546,"percent_change":1973,"volume":787,"transactions":9,"vwap":1943},"2025-04-25",19.33,-2.06,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":846,"percent_change":1979,"volume":1118,"transactions":9,"vwap":1977},"2025-04-24",19.38,19.43,19.18,-1.87,{"date":1981,"open":1982,"high":1982,"low":1672,"close":1708,"change":583,"percent_change":1983,"volume":636,"transactions":9,"vwap":1708},"2025-04-23",20.95,1.02,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":433,"percent_change":1989,"volume":1481,"transactions":9,"vwap":1988},"2025-04-22",18.85,20.17,19.6,1.55,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":345,"percent_change":798,"volume":1094,"transactions":9,"vwap":1993},"2025-04-21",21,19.3,{"date":1995,"open":1996,"high":179,"low":1996,"close":1708,"change":1692,"percent_change":1870,"volume":1997,"transactions":9,"vwap":1708},"2025-04-17",19.049999,25100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1944,"change":147,"percent_change":406,"volume":2003,"transactions":9,"vwap":1944},"2025-04-16",18.97,20.02,18.74,15700,{"date":2005,"open":1659,"high":1734,"low":1659,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-04-15",19.27,1.45,8.14,10100,{"date":183,"open":1996,"high":1944,"low":1921,"close":1740,"change":1322,"percent_change":2011,"volume":901,"transactions":9,"vwap":1740},-6.46]