[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATLCL":3,"homepage-market-summary":31,"stock-historical-ATLCL":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"ATLCL","2026-10-02",{"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},"Atlanticus Holdings Corporation 6.125% Senior Notes due 2026","Nasdaq",null,"PERSONAL CREDIT INSTITUTIONS","Atlanta, GA",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},6.0524,1.531252,"Quarterly",{"close":18,"open":19,"high":20,"low":19,"prev_close":19,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.3,25.28,25.33,0.02,0.08,15870,121,25.2973,25.39,24.51,17383.877774900397,89.8,1219,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},25.44,23.7,15726,5739853.3215,4.85,"2025-04-22",[184,185,191,200,207,217,226,234,241,249,258,263,270,277,285,290,298,303,309,318,323,329,338,344,351,358,364,368,373,380,389,396,403,409,415,421,427,433,440,447,453,458,463,470,476,483,491,496,501,505,510,518,528,534,539,543,551,558,563,570,575,579,583,587,591,594,598,603,607,609,612,616,619,624,627,630,633,636,641,644,647,651,655,659,662,664,668,672,676,681,685,691,694,698,702,705,709,712,716,721,724,726,730,732,736,738,741,744,748,752,754,756,760,762,765,768,770,773,778,783,786,790,792,796,800,806,809,811,815,819,822,825,828,832,836,838,842,845,848,850,853,858,863,866,869,872,875,878,880,883,885,889,891,896,901,906,910,915,920,923,927,931,934,937,941,944,948,951,954,958,962,965,969,972,976,980,985,988,995,1001,1008,1012,1017,1022,1027,1034,1037,1040,1043,1046,1050,1054,1057,1061,1066,1069,1074,1080,1085,1089,1092,1094,1098,1102,1106,1110,1114,1116,1119,1122,1124,1129,1132,1135,1137,1140,1143,1146,1151,1156,1159,1162,1165,1168,1171,1174,1176,1178,1181,1186,1189,1192,1195,1200,1205,1207,1212,1216,1221,1227,1232,1236,1239,1242,1245,1247,1251,1257,1261,1263,1266,1269,1272,1274,1277,1281,1285,1287,1290,1292,1297,1300,1303,1306,1309,1313,1316,1319,1322,1325,1330,1335,1337,1341,1346,1351,1355,1358,1361,1364,1366,1369,1373,1376,1379,1383,1387,1390,1395,1399,1405,1408,1413,1415,1421,1427,1433,1437,1444,1450,1456,1459,1463,1468,1473,1480,1485,1492,1499,1504,1508,1511,1515,1517,1522,1528,1533,1539,1545,1549,1552,1556,1560,1565,1569,1574,1578,1580,1583,1588,1597,1602,1608,1612,1618,1624,1628,1633,1640,1646,1651,1655,1659,1662,1666,1671,1674,1678,1683,1686,1689,1694,1699,1703,1710,1714,1718,1721,1724,1730,1733,1737,1741,1744,1749],{"date":5,"open":19,"high":20,"low":19,"close":18,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":67,"vwap":190},"2026-10-01",-0.05,-0.2,204.043,25.2841,{"date":192,"open":193,"high":20,"low":194,"close":20,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",25.26,25.25,0.07,0.28,8370.043,191,25.2991,{"date":201,"open":193,"high":202,"low":193,"close":193,"change":203,"percent_change":21,"volume":204,"transactions":205,"vwap":206},"2026-09-29",25.2999,0.005,5308.043,55,25.2642,{"date":208,"open":194,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",25.2601,25.22,25.255,0.025,0.1,6331.043,57,25.2465,{"date":218,"open":194,"high":219,"low":220,"close":221,"change":113,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",25.265,25.2,25.23,-0.04,49927.043,118,25.2308,{"date":227,"open":210,"high":18,"low":210,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",25.24,0.03,0.12,12662.043,102,25.2669,{"date":235,"open":194,"high":19,"low":236,"close":236,"change":237,"percent_change":222,"volume":238,"transactions":239,"vwap":240},"2026-09-23",25.21,-0.0101,8624.043,186,25.2449,{"date":242,"open":243,"high":19,"low":220,"close":244,"change":245,"percent_change":22,"volume":246,"transactions":247,"vwap":248},"2026-09-22",25.232,25.2201,0.0201,6046.043,64,25.2391,{"date":250,"open":251,"high":18,"low":252,"close":220,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",25.235,25.17,-0.03,-0.12,6367.043,87,25.2265,{"date":259,"open":220,"high":221,"low":252,"close":221,"change":229,"percent_change":230,"volume":260,"transactions":261,"vwap":262},"2026-09-18",3038.043,75,25.2042,{"date":264,"open":265,"high":228,"low":266,"close":220,"change":113,"percent_change":222,"volume":267,"transactions":268,"vwap":269},"2026-09-17",25.195,25.16,5881.035,53,25.2004,{"date":271,"open":272,"high":272,"low":273,"close":236,"change":21,"percent_change":22,"volume":274,"transactions":275,"vwap":276},"2026-09-16",25.2287,25.1832,15927.043,74,25.2113,{"date":278,"open":220,"high":221,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",25.19,-0.02,-0.08,15141,103,25.2184,{"date":286,"open":220,"high":210,"low":220,"close":236,"change":113,"percent_change":222,"volume":287,"transactions":288,"vwap":289},"2026-09-14",1730,34,25.2077,{"date":291,"open":221,"high":221,"low":292,"close":210,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",25.18,0.01,0.04,4524.043,51,25.2097,{"date":299,"open":292,"high":236,"low":300,"close":236,"change":293,"percent_change":294,"volume":301,"transactions":256,"vwap":302},"2026-09-10",25.1401,23743.043,25.1894,{"date":304,"open":252,"high":220,"low":305,"close":220,"change":195,"percent_change":196,"volume":306,"transactions":307,"vwap":308},"2026-09-09",25.13,2079.043,130,25.1798,{"date":310,"open":292,"high":311,"low":312,"close":305,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-08",25.189,25.095,-0.06,-0.24,4787.3092,81,25.1678,{"date":319,"open":220,"high":220,"low":279,"close":279,"change":253,"percent_change":254,"volume":320,"transactions":321,"vwap":322},"2026-09-04",1459.043,41,25.191,{"date":324,"open":279,"high":210,"low":325,"close":210,"change":326,"percent_change":213,"volume":327,"transactions":296,"vwap":328},"2026-09-03",25.09,0.0264,6560.043,25.1887,{"date":330,"open":279,"high":236,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-02",25.1772,25.1936,0.0136,0.05,1837,20,25.194,{"date":339,"open":279,"high":279,"low":292,"close":292,"change":340,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-01",0,31334.043,170,25.1896,{"date":345,"open":279,"high":346,"low":292,"close":292,"change":347,"percent_change":313,"volume":348,"transactions":349,"vwap":350},"2026-08-31",25.2099,-0.015,3841.043,100,25.186,{"date":352,"open":353,"high":210,"low":354,"close":265,"change":203,"percent_change":21,"volume":355,"transactions":356,"vwap":357},"2026-08-28",25.185,25.1501,1377.043,48,25.1961,{"date":359,"open":266,"high":279,"low":360,"close":279,"change":229,"percent_change":230,"volume":361,"transactions":362,"vwap":363},"2026-08-27",25.1301,2485.043,133,25.1645,{"date":365,"open":266,"high":266,"low":266,"close":266,"change":340,"percent_change":340,"volume":366,"transactions":215,"vwap":367},"2026-08-26",3444.043,25.1606,{"date":369,"open":370,"high":266,"low":370,"close":266,"change":340,"percent_change":340,"volume":371,"transactions":268,"vwap":372},"2026-08-25",25.1372,1886.043,25.155,{"date":374,"open":266,"high":266,"low":305,"close":266,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-24",0.0399,0.16,6789.043,44,25.1481,{"date":381,"open":382,"high":372,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-21",25.1195,25.1201,-0.0185,-0.07,7698.043,115,25.1374,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":113,"volume":393,"transactions":394,"vwap":395},"2026-08-20",25.1386,-0.0014,280,32,25.1447,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":21,"percent_change":22,"volume":400,"transactions":401,"vwap":402},"2026-08-19",25.1058,25.14,4049,31,25.1169,{"date":404,"open":405,"high":210,"low":405,"close":406,"change":21,"percent_change":22,"volume":407,"transactions":256,"vwap":408},"2026-08-18",25.1,25.12,13222,25.1194,{"date":410,"open":399,"high":411,"low":412,"close":405,"change":113,"percent_change":222,"volume":413,"transactions":215,"vwap":414},"2026-08-17",25.1899,25.0601,4872,25.1015,{"date":416,"open":417,"high":406,"low":417,"close":417,"change":212,"percent_change":213,"volume":418,"transactions":419,"vwap":420},"2026-08-14",25.11,1727,54,25.1124,{"date":422,"open":405,"high":423,"low":424,"close":424,"change":347,"percent_change":313,"volume":425,"transactions":426,"vwap":414},"2026-08-13",25.1302,25.085,2102,38,{"date":428,"open":429,"high":406,"low":430,"close":405,"change":229,"percent_change":230,"volume":431,"transactions":432,"vwap":424},"2026-08-12",25.07,25.06,13082,89,{"date":434,"open":435,"high":435,"low":436,"close":429,"change":113,"percent_change":222,"volume":437,"transactions":438,"vwap":439},"2026-08-11",25.0875,25.032,1434.0617,28,25.069,{"date":441,"open":442,"high":405,"low":442,"close":443,"change":229,"percent_change":230,"volume":444,"transactions":445,"vwap":446},"2026-08-10",25.05,25.08,4637,106,25.0622,{"date":448,"open":442,"high":442,"low":449,"close":442,"change":340,"percent_change":340,"volume":450,"transactions":451,"vwap":452},"2026-08-07",25.04,2076,43,25.0451,{"date":454,"open":455,"high":442,"low":455,"close":442,"change":340,"percent_change":340,"volume":456,"transactions":288,"vwap":457},"2026-08-06",25.025,2719,25.0373,{"date":459,"open":460,"high":442,"low":460,"close":442,"change":113,"percent_change":222,"volume":461,"transactions":296,"vwap":462},"2026-08-05",25.045,1646,25.0491,{"date":464,"open":465,"high":466,"low":465,"close":430,"change":229,"percent_change":230,"volume":467,"transactions":468,"vwap":469},"2026-08-04",25.03,25.0899,4426.7546,42,25.0473,{"date":471,"open":472,"high":417,"low":465,"close":465,"change":188,"percent_change":473,"volume":474,"transactions":268,"vwap":475},"2026-08-03",25.0968,-0.79,4141,25.0536,{"date":477,"open":465,"high":221,"low":67,"close":221,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-31",0.172,0.69,10568,165,25.1158,{"date":484,"open":465,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":451,"vwap":490},"2026-07-30",25.058,25.02,0.028,0.11,2325,25.0213,{"date":492,"open":465,"high":442,"low":67,"close":465,"change":340,"percent_change":340,"volume":493,"transactions":494,"vwap":495},"2026-07-29",6361,86,25.0288,{"date":497,"open":465,"high":430,"low":67,"close":465,"change":340,"percent_change":340,"volume":498,"transactions":499,"vwap":500},"2026-07-28",6661,70,25.0281,{"date":502,"open":465,"high":460,"low":465,"close":465,"change":280,"percent_change":281,"volume":503,"transactions":67,"vwap":504},"2026-07-27",1545,25.0312,{"date":506,"open":67,"high":442,"low":67,"close":442,"change":229,"percent_change":230,"volume":507,"transactions":508,"vwap":509},"2026-07-24",5055,91,25.0066,{"date":511,"open":443,"high":512,"low":513,"close":486,"change":514,"percent_change":515,"volume":516,"transactions":468,"vwap":517},"2026-07-23",25.0849,24.99,-0.045,-0.18,2983,25.0367,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-22",24.9844,25.102,25.065,0.045,0.18,3072.043,73,25.0344,{"date":529,"open":67,"high":530,"low":513,"close":486,"change":21,"percent_change":22,"volume":531,"transactions":532,"vwap":533},"2026-07-21",25.1478,29337.043,160,25.0007,{"date":535,"open":67,"high":67,"low":513,"close":67,"change":293,"percent_change":294,"volume":536,"transactions":537,"vwap":538},"2026-07-20",2162.043,45,24.9981,{"date":540,"open":67,"high":541,"low":513,"close":513,"change":203,"percent_change":21,"volume":542,"transactions":9,"vwap":513},"2026-07-17",25.01,4900,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":187,"volume":550,"transactions":9,"vwap":548},"2026-07-16",25.094999,25.146,24.97,24.985,-0.013,10300,{"date":552,"open":443,"high":553,"low":547,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-07-15",25.084999,24.998,-0.392,-1.54,11400,{"date":559,"open":560,"high":26,"low":561,"close":26,"change":523,"percent_change":524,"volume":562,"transactions":9,"vwap":26},"2026-07-14",25.34,25.335,5800,{"date":564,"open":565,"high":26,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-13",25.32,25.345,-0.025,-0.1,2700,{"date":571,"open":572,"high":573,"low":561,"close":573,"change":294,"percent_change":376,"volume":574,"transactions":9,"vwap":573},"2026-07-10",25.36,25.37,900,{"date":576,"open":577,"high":572,"low":565,"close":20,"change":253,"percent_change":254,"volume":578,"transactions":9,"vwap":20},"2026-07-09",25.35,2200,{"date":580,"open":581,"high":572,"low":581,"close":572,"change":22,"percent_change":143,"volume":582,"transactions":9,"vwap":572},"2026-07-08",25.29,6500,{"date":584,"open":19,"high":585,"low":194,"close":19,"change":294,"percent_change":376,"volume":586,"transactions":9,"vwap":19},"2026-07-07",25.31,2600,{"date":588,"open":589,"high":211,"low":589,"close":228,"change":113,"percent_change":222,"volume":590,"transactions":9,"vwap":228},"2026-07-06",25.215,5500,{"date":592,"open":210,"high":194,"low":593,"close":194,"change":21,"percent_change":22,"volume":590,"transactions":9,"vwap":194},"2026-07-02",25.184,{"date":595,"open":596,"high":596,"low":353,"close":221,"change":230,"percent_change":597,"volume":569,"transactions":9,"vwap":221},"2026-07-01",25.248,0.48,{"date":599,"open":220,"high":194,"low":417,"close":417,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":417},"2026-06-30",-0.13,-0.52,34000,{"date":604,"open":605,"high":228,"low":605,"close":228,"change":293,"percent_change":294,"volume":606,"transactions":9,"vwap":228},"2026-06-29",25.205,7200,{"date":608,"open":405,"high":221,"low":405,"close":221,"change":293,"percent_change":294,"volume":578,"transactions":9,"vwap":221},"2026-06-26",{"date":610,"open":252,"high":228,"low":252,"close":210,"change":293,"percent_change":294,"volume":611,"transactions":9,"vwap":210},"2026-06-25",4800,{"date":613,"open":614,"high":236,"low":614,"close":236,"change":21,"percent_change":22,"volume":615,"transactions":9,"vwap":236},"2026-06-24",25.15,1900,{"date":617,"open":589,"high":589,"low":417,"close":279,"change":280,"percent_change":281,"volume":618,"transactions":9,"vwap":279},"2026-06-23",2900,{"date":620,"open":236,"high":236,"low":621,"close":236,"change":622,"percent_change":280,"volume":623,"transactions":9,"vwap":236},"2026-06-22",25.206,-0.005,6100,{"date":625,"open":236,"high":221,"low":220,"close":589,"change":203,"percent_change":21,"volume":626,"transactions":9,"vwap":589},"2026-06-18",9100,{"date":628,"open":236,"high":236,"low":220,"close":236,"change":340,"percent_change":340,"volume":629,"transactions":9,"vwap":236},"2026-06-17",3000,{"date":631,"open":266,"high":236,"low":372,"close":236,"change":293,"percent_change":294,"volume":632,"transactions":9,"vwap":236},"2026-06-16",6300,{"date":634,"open":220,"high":236,"low":252,"close":220,"change":21,"percent_change":22,"volume":635,"transactions":9,"vwap":220},"2026-06-15",5200,{"date":637,"open":638,"high":210,"low":639,"close":292,"change":280,"percent_change":281,"volume":640,"transactions":9,"vwap":292},"2026-06-12",25.209,25.148,3900,{"date":642,"open":292,"high":221,"low":643,"close":220,"change":229,"percent_change":230,"volume":611,"transactions":9,"vwap":220},"2026-06-11",25.154,{"date":645,"open":292,"high":279,"low":521,"close":252,"change":622,"percent_change":280,"volume":646,"transactions":9,"vwap":252},"2026-06-10",12000,{"date":648,"open":279,"high":220,"low":406,"close":649,"change":622,"percent_change":280,"volume":650,"transactions":9,"vwap":649},"2026-06-09",25.175,9500,{"date":652,"open":292,"high":220,"low":653,"close":292,"change":622,"percent_change":280,"volume":654,"transactions":9,"vwap":292},"2026-06-08",25.052,9200,{"date":656,"open":657,"high":279,"low":305,"close":353,"change":622,"percent_change":280,"volume":658,"transactions":9,"vwap":353},"2026-06-05",25.135,1200,{"date":660,"open":653,"high":220,"low":653,"close":279,"change":340,"percent_change":340,"volume":661,"transactions":9,"vwap":279},"2026-06-04",8000,{"date":663,"open":252,"high":220,"low":252,"close":279,"change":293,"percent_change":294,"volume":574,"transactions":9,"vwap":279},"2026-06-03",{"date":665,"open":666,"high":279,"low":666,"close":292,"change":229,"percent_change":230,"volume":667,"transactions":9,"vwap":292},"2026-06-02",25.049999,7100,{"date":669,"open":670,"high":292,"low":670,"close":614,"change":22,"percent_change":143,"volume":671,"transactions":9,"vwap":614},"2026-06-01",25.059999,1600,{"date":673,"open":674,"high":614,"low":429,"close":429,"change":293,"percent_change":294,"volume":675,"transactions":9,"vwap":429},"2026-05-29",25.143,8900,{"date":677,"open":666,"high":292,"low":666,"close":670,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":670},"2026-05-28",-0.09,-0.36,6700,{"date":682,"open":614,"high":614,"low":683,"close":614,"change":340,"percent_change":340,"volume":684,"transactions":9,"vwap":614},"2026-05-27",25.033001,22600,{"date":686,"open":687,"high":614,"low":688,"close":614,"change":334,"percent_change":689,"volume":690,"transactions":9,"vwap":614},"2026-05-26",25.145,25.075001,0.2,43700,{"date":692,"open":486,"high":405,"low":486,"close":405,"change":22,"percent_change":143,"volume":693,"transactions":9,"vwap":405},"2026-05-22",4600,{"date":695,"open":486,"high":696,"low":486,"close":486,"change":212,"percent_change":213,"volume":697,"transactions":9,"vwap":486},"2026-05-21",25.051001,1800,{"date":699,"open":513,"high":486,"low":513,"close":700,"change":280,"percent_change":281,"volume":701,"transactions":9,"vwap":700},"2026-05-20",24.995,3300,{"date":703,"open":486,"high":486,"low":67,"close":704,"change":212,"percent_change":213,"volume":618,"transactions":9,"vwap":704},"2026-05-19",25.014999,{"date":706,"open":666,"high":707,"low":513,"close":513,"change":113,"percent_change":222,"volume":708,"transactions":9,"vwap":513},"2026-05-18",25.065001,2800,{"date":710,"open":67,"high":67,"low":67,"close":67,"change":340,"percent_change":340,"volume":711,"transactions":9,"vwap":67},"2026-05-15",1500,{"date":713,"open":714,"high":714,"low":67,"close":67,"change":514,"percent_change":515,"volume":715,"transactions":9,"vwap":67},"2026-05-14",25.040001,3700,{"date":717,"open":460,"high":460,"low":460,"close":460,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":460},"2026-05-13",0.035,0.14,200,{"date":722,"open":714,"high":429,"low":541,"close":541,"change":340,"percent_change":340,"volume":723,"transactions":9,"vwap":541},"2026-05-12",1300,{"date":725,"open":666,"high":666,"low":541,"close":541,"change":280,"percent_change":281,"volume":697,"transactions":9,"vwap":541},"2026-05-11",{"date":727,"open":405,"high":279,"low":486,"close":728,"change":229,"percent_change":230,"volume":729,"transactions":9,"vwap":728},"2026-05-08",25.030001,4500,{"date":731,"open":541,"high":541,"low":67,"close":67,"change":340,"percent_change":340,"volume":697,"transactions":9,"vwap":67},"2026-05-07",{"date":733,"open":734,"high":714,"low":67,"close":67,"change":340,"percent_change":340,"volume":735,"transactions":9,"vwap":67},"2026-05-06",25.034,5100,{"date":737,"open":67,"high":67,"low":513,"close":67,"change":340,"percent_change":340,"volume":629,"transactions":9,"vwap":67},"2026-05-05",{"date":739,"open":67,"high":740,"low":513,"close":67,"change":293,"percent_change":294,"volume":661,"transactions":9,"vwap":67},"2026-05-04",25.035,{"date":742,"open":513,"high":67,"low":513,"close":513,"change":340,"percent_change":340,"volume":743,"transactions":9,"vwap":513},"2026-05-01",18200,{"date":745,"open":513,"high":700,"low":746,"close":513,"change":340,"percent_change":340,"volume":747,"transactions":9,"vwap":513},"2026-04-30",24.98,6200,{"date":749,"open":513,"high":750,"low":547,"close":513,"change":113,"percent_change":222,"volume":751,"transactions":9,"vwap":513},"2026-04-29",25.0049992,10700,{"date":753,"open":513,"high":541,"low":513,"close":67,"change":293,"percent_change":294,"volume":747,"transactions":9,"vwap":67},"2026-04-28",{"date":755,"open":67,"high":67,"low":513,"close":513,"change":113,"percent_change":222,"volume":615,"transactions":9,"vwap":513},"2026-04-27",{"date":757,"open":758,"high":758,"low":67,"close":67,"change":340,"percent_change":340,"volume":759,"transactions":9,"vwap":67},"2026-04-24",25.028,3400,{"date":761,"open":67,"high":67,"low":67,"close":67,"change":340,"percent_change":340,"volume":574,"transactions":9,"vwap":67},"2026-04-23",{"date":763,"open":547,"high":67,"low":547,"close":67,"change":293,"percent_change":294,"volume":764,"transactions":9,"vwap":67},"2026-04-22",2400,{"date":766,"open":513,"high":750,"low":767,"close":513,"change":340,"percent_change":340,"volume":586,"transactions":9,"vwap":513},"2026-04-21",24.987,{"date":769,"open":541,"high":728,"low":513,"close":513,"change":340,"percent_change":340,"volume":590,"transactions":9,"vwap":513},"2026-04-20",{"date":771,"open":513,"high":513,"low":513,"close":513,"change":340,"percent_change":340,"volume":772,"transactions":9,"vwap":513},"2026-04-17",800,{"date":774,"open":775,"high":67,"low":776,"close":513,"change":113,"percent_change":222,"volume":777,"transactions":9,"vwap":513},"2026-04-16",24.975,24.95,26600,{"date":779,"open":776,"high":67,"low":776,"close":67,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":67},"2026-04-15",-0.16,-0.64,27000,{"date":784,"open":228,"high":228,"low":666,"close":266,"change":253,"percent_change":254,"volume":785,"transactions":9,"vwap":266},"2026-04-14",12800,{"date":787,"open":788,"high":220,"low":406,"close":279,"change":718,"percent_change":719,"volume":789,"transactions":9,"vwap":279},"2026-04-13",25.164,8700,{"date":791,"open":221,"high":221,"low":372,"close":372,"change":212,"percent_change":213,"volume":671,"transactions":9,"vwap":372},"2026-04-10",{"date":793,"open":794,"high":305,"low":325,"close":305,"change":294,"percent_change":376,"volume":795,"transactions":9,"vwap":305},"2026-04-09",25.105,6900,{"date":797,"open":666,"high":325,"low":666,"close":325,"change":798,"percent_change":799,"volume":569,"transactions":9,"vwap":325},"2026-04-08",0.068,0.27,{"date":801,"open":728,"high":666,"low":704,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-04-07",25.021999,0.022,0.09,9900,{"date":807,"open":67,"high":728,"low":513,"close":67,"change":113,"percent_change":222,"volume":808,"transactions":9,"vwap":67},"2026-04-06",16200,{"date":810,"open":67,"high":728,"low":513,"close":541,"change":293,"percent_change":294,"volume":618,"transactions":9,"vwap":541},"2026-04-02",{"date":812,"open":547,"high":813,"low":547,"close":67,"change":293,"percent_change":294,"volume":814,"transactions":9,"vwap":67},"2026-04-01",25.037001,12100,{"date":816,"open":513,"high":486,"low":817,"close":513,"change":253,"percent_change":254,"volume":818,"transactions":9,"vwap":513},"2026-03-31",24.96,33300,{"date":820,"open":666,"high":666,"low":513,"close":486,"change":229,"percent_change":230,"volume":821,"transactions":9,"vwap":486},"2026-03-30",25600,{"date":823,"open":513,"high":714,"low":547,"close":513,"change":340,"percent_change":340,"volume":824,"transactions":9,"vwap":513},"2026-03-27",30800,{"date":826,"open":746,"high":67,"low":817,"close":513,"change":340,"percent_change":340,"volume":827,"transactions":9,"vwap":513},"2026-03-26",8800,{"date":829,"open":548,"high":513,"low":830,"close":513,"change":21,"percent_change":22,"volume":831,"transactions":9,"vwap":513},"2026-03-25",24.951,10000,{"date":833,"open":746,"high":746,"low":834,"close":547,"change":253,"percent_change":254,"volume":835,"transactions":9,"vwap":547},"2026-03-24",24.92,15000,{"date":837,"open":746,"high":714,"low":746,"close":67,"change":21,"percent_change":22,"volume":747,"transactions":9,"vwap":67},"2026-03-23",{"date":839,"open":513,"high":486,"low":840,"close":746,"change":113,"percent_change":222,"volume":841,"transactions":9,"vwap":746},"2026-03-20",24.9,221600,{"date":843,"open":513,"high":704,"low":746,"close":513,"change":340,"percent_change":340,"volume":844,"transactions":9,"vwap":513},"2026-03-19",16900,{"date":846,"open":670,"high":670,"low":513,"close":513,"change":340,"percent_change":340,"volume":847,"transactions":9,"vwap":513},"2026-03-18",5300,{"date":849,"open":67,"high":486,"low":513,"close":513,"change":340,"percent_change":340,"volume":632,"transactions":9,"vwap":513},"2026-03-17",{"date":851,"open":541,"high":740,"low":513,"close":513,"change":340,"percent_change":340,"volume":852,"transactions":9,"vwap":513},"2026-03-16",4200,{"date":854,"open":429,"high":429,"low":746,"close":513,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":513},"2026-03-13",-0.052,-0.21,13500,{"date":859,"open":513,"high":860,"low":746,"close":860,"change":861,"percent_change":862,"volume":618,"transactions":9,"vwap":860},"2026-03-12",25.042,0.052,0.21,{"date":864,"open":513,"high":704,"low":746,"close":513,"change":21,"percent_change":22,"volume":865,"transactions":9,"vwap":513},"2026-03-11",15400,{"date":867,"open":513,"high":704,"low":547,"close":547,"change":347,"percent_change":313,"volume":868,"transactions":9,"vwap":547},"2026-03-10",34400,{"date":870,"open":704,"high":728,"low":548,"close":548,"change":347,"percent_change":313,"volume":871,"transactions":9,"vwap":548},"2026-03-09",5700,{"date":873,"open":874,"high":541,"low":67,"close":67,"change":222,"percent_change":780,"volume":606,"transactions":9,"vwap":67},"2026-03-06",25.0030003,{"date":876,"open":728,"high":429,"low":67,"close":714,"change":340,"percent_change":340,"volume":877,"transactions":9,"vwap":714},"2026-03-05",24900,{"date":879,"open":704,"high":405,"low":704,"close":714,"change":294,"percent_change":376,"volume":646,"transactions":9,"vwap":714},"2026-03-04",{"date":881,"open":882,"high":666,"low":547,"close":67,"change":340,"percent_change":340,"volume":557,"transactions":9,"vwap":67},"2026-03-03",25.028999,{"date":884,"open":776,"high":728,"low":776,"close":67,"change":334,"percent_change":689,"volume":729,"transactions":9,"vwap":67},"2026-03-02",{"date":886,"open":405,"high":405,"low":776,"close":776,"change":568,"percent_change":887,"volume":888,"transactions":9,"vwap":776},"2026-02-27",-0.4,27200,{"date":890,"open":666,"high":666,"low":666,"close":666,"change":340,"percent_change":340,"volume":340,"transactions":9,"vwap":666},"2026-02-26",{"date":892,"open":405,"high":405,"low":893,"close":666,"change":894,"percent_change":515,"volume":895,"transactions":9,"vwap":666},"2026-02-25",25.0090008,-0.046,1700,{"date":897,"open":728,"high":405,"low":728,"close":898,"change":899,"percent_change":900,"volume":795,"transactions":9,"vwap":898},"2026-02-24",25.096001,0.108,0.43,{"date":902,"open":666,"high":666,"low":776,"close":903,"change":904,"percent_change":213,"volume":905,"transactions":9,"vwap":903},"2026-02-23",24.988,0.026,3100,{"date":907,"open":547,"high":746,"low":776,"close":908,"change":113,"percent_change":222,"volume":909,"transactions":9,"vwap":908},"2026-02-20",24.962,6600,{"date":911,"open":776,"high":912,"low":776,"close":913,"change":803,"percent_change":804,"volume":914,"transactions":9,"vwap":913},"2026-02-19",24.973,24.972,4000,{"date":916,"open":917,"high":704,"low":776,"close":776,"change":281,"percent_change":918,"volume":919,"transactions":9,"vwap":776},"2026-02-18",24.967,-0.32,7900,{"date":921,"open":547,"high":666,"low":547,"close":728,"change":334,"percent_change":689,"volume":922,"transactions":9,"vwap":728},"2026-02-17",9300,{"date":924,"open":925,"high":767,"low":840,"close":746,"change":229,"percent_change":230,"volume":926,"transactions":9,"vwap":746},"2026-02-13",24.955,6000,{"date":928,"open":929,"high":728,"low":929,"close":776,"change":514,"percent_change":515,"volume":930,"transactions":9,"vwap":776},"2026-02-12",24.915,11500,{"date":932,"open":746,"high":67,"low":776,"close":700,"change":933,"percent_change":108,"volume":675,"transactions":9,"vwap":700},"2026-02-11",0.015,{"date":935,"open":776,"high":746,"low":776,"close":746,"change":933,"percent_change":108,"volume":936,"transactions":9,"vwap":746},"2026-02-10",25700,{"date":938,"open":746,"high":746,"low":776,"close":939,"change":347,"percent_change":313,"volume":940,"transactions":9,"vwap":939},"2026-02-09",24.965,17700,{"date":942,"open":776,"high":746,"low":834,"close":746,"change":229,"percent_change":230,"volume":943,"transactions":9,"vwap":746},"2026-02-06",11300,{"date":945,"open":946,"high":547,"low":947,"close":776,"change":280,"percent_change":281,"volume":661,"transactions":9,"vwap":776},"2026-02-05",24.91,24.905,{"date":949,"open":547,"high":547,"low":946,"close":547,"change":340,"percent_change":340,"volume":950,"transactions":9,"vwap":547},"2026-02-04",3800,{"date":952,"open":776,"high":746,"low":953,"close":547,"change":294,"percent_change":376,"volume":865,"transactions":9,"vwap":547},"2026-02-03",24.937,{"date":955,"open":840,"high":776,"low":956,"close":957,"change":21,"percent_change":22,"volume":943,"transactions":9,"vwap":957},"2026-02-02",24.89,24.93,{"date":959,"open":840,"high":776,"low":960,"close":946,"change":113,"percent_change":222,"volume":961,"transactions":9,"vwap":946},"2026-01-30",24.8,16100,{"date":963,"open":964,"high":776,"low":964,"close":834,"change":222,"percent_change":780,"volume":919,"transactions":9,"vwap":834},"2026-01-29",24.78,{"date":966,"open":967,"high":817,"low":967,"close":817,"change":108,"percent_change":968,"volume":550,"transactions":9,"vwap":817},"2026-01-28",24.85,0.24,{"date":970,"open":960,"high":834,"low":960,"close":840,"change":213,"percent_change":128,"volume":971,"transactions":9,"vwap":840},"2026-01-27",19000,{"date":973,"open":974,"high":967,"low":974,"close":960,"change":213,"percent_change":128,"volume":975,"transactions":9,"vwap":960},"2026-01-26",24.64,22400,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":212,"percent_change":213,"volume":909,"transactions":9,"vwap":979},"2026-01-23",24.66,24.7,{"date":981,"open":979,"high":982,"low":978,"close":983,"change":622,"percent_change":280,"volume":984,"transactions":9,"vwap":983},"2026-01-22",24.71,24.675,16400,{"date":986,"open":979,"high":979,"low":974,"close":987,"change":108,"percent_change":968,"volume":557,"transactions":9,"vwap":987},"2026-01-21",24.68,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":253,"percent_change":254,"volume":994,"transactions":9,"vwap":993},"2026-01-20",24.58,24.692,24.57,24.62,19700,{"date":996,"open":997,"high":998,"low":992,"close":999,"change":21,"percent_change":22,"volume":1000,"transactions":9,"vwap":999},"2026-01-16",24.6,24.67,24.65,19600,{"date":1002,"open":1003,"high":974,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-01-15",24.55,24.63,-0.29,-1.16,17200,{"date":1009,"open":1010,"high":834,"low":964,"close":834,"change":230,"percent_change":597,"volume":1011,"transactions":9,"vwap":834},"2026-01-14",24.84,47800,{"date":1013,"open":960,"high":1014,"low":1015,"close":960,"change":293,"percent_change":294,"volume":1016,"transactions":9,"vwap":960},"2026-01-13",24.82,24.786,41900,{"date":1018,"open":960,"high":1019,"low":964,"close":1020,"change":113,"percent_change":222,"volume":1021,"transactions":9,"vwap":1020},"2026-01-12",24.81,24.79,74300,{"date":1023,"open":964,"high":1014,"low":1024,"close":960,"change":1025,"percent_change":108,"volume":1026,"transactions":9,"vwap":960},"2026-01-09",24.77,0.016,263100,{"date":1028,"open":1029,"high":960,"low":1030,"close":1031,"change":1032,"percent_change":21,"volume":1033,"transactions":9,"vwap":1031},"2026-01-08",24.796,24.779,24.784,0.004,34300,{"date":1035,"open":960,"high":960,"low":1036,"close":964,"change":21,"percent_change":22,"volume":1007,"transactions":9,"vwap":964},"2026-01-07",24.76,{"date":1038,"open":964,"high":1020,"low":1036,"close":1036,"change":253,"percent_change":254,"volume":1039,"transactions":9,"vwap":1036},"2026-01-06",7700,{"date":1041,"open":964,"high":960,"low":1024,"close":1020,"change":229,"percent_change":230,"volume":1042,"transactions":9,"vwap":1020},"2026-01-05",34800,{"date":1044,"open":960,"high":960,"low":1036,"close":1036,"change":293,"percent_change":294,"volume":1045,"transactions":9,"vwap":1036},"2026-01-02",7600,{"date":1047,"open":964,"high":960,"low":998,"close":1048,"change":340,"percent_change":340,"volume":1049,"transactions":9,"vwap":1048},"2025-12-31",24.75,168200,{"date":1051,"open":1036,"high":1020,"low":1052,"close":1048,"change":334,"percent_change":689,"volume":1053,"transactions":9,"vwap":1048},"2025-12-30",24.72,17300,{"date":1055,"open":1024,"high":960,"low":979,"close":979,"change":294,"percent_change":376,"volume":1056,"transactions":9,"vwap":979},"2025-12-29",13200,{"date":1058,"open":1036,"high":1010,"low":999,"close":978,"change":385,"percent_change":1059,"volume":1060,"transactions":9,"vwap":978},"2025-12-26",-0.28,19900,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":280,"percent_change":281,"volume":640,"transactions":9,"vwap":1065},"2025-12-24",24.755,24.69,24.73,{"date":1067,"open":960,"high":960,"low":1048,"close":1048,"change":187,"percent_change":188,"volume":1068,"transactions":9,"vwap":1048},"2025-12-23",22800,{"date":1070,"open":982,"high":960,"low":1071,"close":960,"change":689,"percent_change":1072,"volume":1073,"transactions":9,"vwap":960},"2025-12-22",24.695,0.81,26500,{"date":1075,"open":1076,"high":960,"low":1077,"close":997,"change":515,"percent_change":1078,"volume":1079,"transactions":9,"vwap":997},"2025-12-19",24.789,24.598,-0.73,60800,{"date":1081,"open":1048,"high":1082,"low":1083,"close":964,"change":229,"percent_change":230,"volume":1084,"transactions":9,"vwap":964},"2025-12-18",24.792,24.648,13900,{"date":1086,"open":1087,"high":960,"low":1048,"close":1048,"change":187,"percent_change":188,"volume":1088,"transactions":9,"vwap":1048},"2025-12-17",24.778,12600,{"date":1090,"open":964,"high":960,"low":1048,"close":960,"change":334,"percent_change":689,"volume":1091,"transactions":9,"vwap":960},"2025-12-16",470800,{"date":1093,"open":1048,"high":960,"low":1048,"close":1048,"change":187,"percent_change":188,"volume":1088,"transactions":9,"vwap":1048},"2025-12-15",{"date":1095,"open":964,"high":960,"low":1096,"close":960,"change":212,"percent_change":213,"volume":1097,"transactions":9,"vwap":960},"2025-12-12",24.74,61300,{"date":1099,"open":946,"high":946,"low":1096,"close":1100,"change":567,"percent_change":568,"volume":1101,"transactions":9,"vwap":1100},"2025-12-11",24.775,48800,{"date":1103,"open":1096,"high":1104,"low":1096,"close":960,"change":334,"percent_change":689,"volume":1105,"transactions":9,"vwap":960},"2025-12-10",24.88,54400,{"date":1107,"open":513,"high":67,"low":1096,"close":1048,"change":314,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1048},"2025-12-09",-0.96,75000,{"date":1111,"open":1112,"high":541,"low":946,"close":513,"change":280,"percent_change":281,"volume":1113,"transactions":9,"vwap":513},"2025-12-08",25.0020008,699700,{"date":1115,"open":775,"high":541,"low":775,"close":541,"change":933,"percent_change":108,"volume":623,"transactions":9,"vwap":541},"2025-12-05",{"date":1117,"open":67,"high":486,"low":817,"close":700,"change":622,"percent_change":280,"volume":1118,"transactions":9,"vwap":700},"2025-12-04",18100,{"date":1120,"open":1121,"high":758,"low":1121,"close":67,"change":567,"percent_change":568,"volume":905,"transactions":9,"vwap":67},"2025-12-03",24.989,{"date":1123,"open":220,"high":220,"low":554,"close":455,"change":523,"percent_change":524,"volume":1045,"transactions":9,"vwap":455},"2025-12-02",{"date":1125,"open":1126,"high":1127,"low":1126,"close":746,"change":334,"percent_change":689,"volume":1128,"transactions":9,"vwap":746},"2025-12-01",24.935,25.021,10100,{"date":1130,"open":1014,"high":547,"low":1014,"close":957,"change":804,"percent_change":1131,"volume":729,"transactions":9,"vwap":957},"2025-11-28",0.36,{"date":1133,"open":1014,"high":1010,"low":1019,"close":1010,"change":21,"percent_change":22,"volume":1134,"transactions":9,"vwap":1010},"2025-11-26",8100,{"date":1136,"open":1010,"high":1010,"low":1048,"close":1014,"change":280,"percent_change":281,"volume":701,"transactions":9,"vwap":1014},"2025-11-25",{"date":1138,"open":960,"high":1010,"low":979,"close":1010,"change":203,"percent_change":21,"volume":1139,"transactions":9,"vwap":1010},"2025-11-24",2000,{"date":1141,"open":1020,"high":1142,"low":1048,"close":1142,"change":523,"percent_change":524,"volume":650,"transactions":9,"vwap":1142},"2025-11-21",24.835,{"date":1144,"open":1100,"high":1145,"low":1052,"close":1020,"change":622,"percent_change":280,"volume":661,"transactions":9,"vwap":1020},"2025-11-20",24.83,{"date":1147,"open":1096,"high":1148,"low":1096,"close":1148,"change":1149,"percent_change":1150,"volume":618,"transactions":9,"vwap":1148},"2025-11-19",24.795,0.056,0.23,{"date":1152,"open":960,"high":960,"low":1052,"close":1153,"change":1154,"percent_change":376,"volume":1155,"transactions":9,"vwap":1153},"2025-11-18",24.739,0.039,2300,{"date":1157,"open":1096,"high":1158,"low":979,"close":979,"change":281,"percent_change":918,"volume":715,"transactions":9,"vwap":979},"2025-11-17",24.762,{"date":1160,"open":1014,"high":1014,"low":1161,"close":964,"change":334,"percent_change":689,"volume":629,"transactions":9,"vwap":964},"2025-11-14",24.748,{"date":1163,"open":964,"high":964,"low":1065,"close":1065,"change":1164,"percent_change":678,"volume":708,"transactions":9,"vwap":1065},"2025-11-13",-0.023,{"date":1166,"open":840,"high":840,"low":1065,"close":1167,"change":567,"percent_change":568,"volume":629,"transactions":9,"vwap":1167},"2025-11-12",24.753,{"date":1169,"open":964,"high":1104,"low":1052,"close":1087,"change":1170,"percent_change":195,"volume":909,"transactions":9,"vwap":1087},"2025-11-11",0.018,{"date":1172,"open":840,"high":840,"low":1173,"close":1036,"change":108,"percent_change":968,"volume":606,"transactions":9,"vwap":1036},"2025-11-10",24.716,{"date":1175,"open":1071,"high":979,"low":1071,"close":979,"change":280,"percent_change":281,"volume":905,"transactions":9,"vwap":979},"2025-11-07",{"date":1177,"open":998,"high":964,"low":998,"close":1052,"change":340,"percent_change":340,"volume":586,"transactions":9,"vwap":1052},"2025-11-06",{"date":1179,"open":1180,"high":1065,"low":1180,"close":1052,"change":313,"percent_change":314,"volume":586,"transactions":9,"vwap":1052},"2025-11-05",24.613,{"date":1182,"open":987,"high":1183,"low":987,"close":964,"change":1184,"percent_change":293,"volume":1185,"transactions":9,"vwap":964},"2025-11-04",24.805,0.002,9400,{"date":1187,"open":967,"high":967,"low":1087,"close":1087,"change":899,"percent_change":1188,"volume":723,"transactions":9,"vwap":1087},"2025-11-03",0.44,{"date":1190,"open":840,"high":840,"low":999,"close":998,"change":856,"percent_change":1191,"volume":1053,"transactions":9,"vwap":998},"2025-10-31",-0.84,{"date":1193,"open":960,"high":1104,"low":960,"close":1104,"change":1194,"percent_change":1150,"volume":675,"transactions":9,"vwap":1104},"2025-10-30",0.057,{"date":1196,"open":1197,"high":1197,"low":960,"close":1198,"change":1154,"percent_change":376,"volume":1199,"transactions":9,"vwap":1198},"2025-10-29",24.838,24.823,3200,{"date":1201,"open":1202,"high":1202,"low":999,"close":1031,"change":1203,"percent_change":1204,"volume":735,"transactions":9,"vwap":1031},"2025-10-28",24.87,-0.066,-0.27,{"date":1206,"open":967,"high":967,"low":960,"close":967,"change":487,"percent_change":488,"volume":671,"transactions":9,"vwap":967},"2025-10-27",{"date":1208,"open":1048,"high":967,"low":1048,"close":1209,"change":1210,"percent_change":138,"volume":1211,"transactions":9,"vwap":1209},"2025-10-24",24.822,0.162,1400,{"date":1213,"open":1142,"high":1142,"low":27,"close":978,"change":1214,"percent_change":1215,"volume":914,"transactions":9,"vwap":978},"2025-10-23",-0.157,-0.63,{"date":1217,"open":967,"high":1202,"low":1019,"close":1218,"change":1219,"percent_change":600,"volume":1220,"transactions":9,"vwap":1218},"2025-10-22",24.817,-0.033,5600,{"date":1222,"open":967,"high":1223,"low":1024,"close":967,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":967},"2025-10-21",24.862,0.055,0.22,19300,{"date":1228,"open":1229,"high":967,"low":964,"close":1148,"change":1230,"percent_change":113,"volume":1231,"transactions":9,"vwap":1148},"2025-10-20",24.806,-0.002,11800,{"date":1233,"open":964,"high":960,"low":964,"close":1234,"change":1235,"percent_change":229,"volume":895,"transactions":9,"vwap":1234},"2025-10-17",24.797,0.007,{"date":1237,"open":1183,"high":1145,"low":964,"close":1020,"change":253,"percent_change":254,"volume":1238,"transactions":9,"vwap":1020},"2025-10-16",7300,{"date":1240,"open":974,"high":1014,"low":974,"close":1014,"change":187,"percent_change":188,"volume":1241,"transactions":9,"vwap":1014},"2025-10-15",7000,{"date":1243,"open":817,"high":817,"low":1244,"close":1202,"change":281,"percent_change":918,"volume":847,"transactions":9,"vwap":1202},"2025-10-14",24.868,{"date":1246,"open":776,"high":67,"low":776,"close":776,"change":113,"percent_change":222,"volume":658,"transactions":9,"vwap":776},"2025-10-13",{"date":1248,"open":1121,"high":455,"low":776,"close":817,"change":1249,"percent_change":719,"volume":1250,"transactions":9,"vwap":817},"2025-10-10",0.034,11200,{"date":1252,"open":1253,"high":67,"low":1014,"close":1254,"change":1255,"percent_change":1256,"volume":795,"transactions":9,"vwap":1254},"2025-10-09",24.842,24.926,-0.043,-0.17,{"date":1258,"open":746,"high":746,"low":1259,"close":1259,"change":1032,"percent_change":21,"volume":1260,"transactions":9,"vwap":1259},"2025-10-08",24.969,2100,{"date":1262,"open":840,"high":67,"low":840,"close":939,"change":187,"percent_change":188,"volume":950,"transactions":9,"vwap":939},"2025-10-07",{"date":1264,"open":1265,"high":486,"low":67,"close":704,"change":622,"percent_change":280,"volume":847,"transactions":9,"vwap":704},"2025-10-06",25.0060005,{"date":1267,"open":541,"high":666,"low":1268,"close":486,"change":253,"percent_change":254,"volume":1250,"transactions":9,"vwap":486},"2025-10-03",25.007,{"date":1270,"open":405,"high":405,"low":1271,"close":666,"change":313,"percent_change":314,"volume":611,"transactions":9,"vwap":666},"2025-10-02",25.00099945,{"date":1273,"open":666,"high":417,"low":666,"close":417,"change":293,"percent_change":294,"volume":895,"transactions":9,"vwap":417},"2025-10-01",{"date":1275,"open":1276,"high":417,"low":1276,"close":405,"change":933,"percent_change":108,"volume":615,"transactions":9,"vwap":405},"2025-09-30",25.062,{"date":1278,"open":666,"high":405,"low":1268,"close":553,"change":1279,"percent_change":1280,"volume":590,"transactions":9,"vwap":553},"2025-09-29",0.033,0.13,{"date":1282,"open":1283,"high":653,"low":1283,"close":653,"change":1284,"percent_change":123,"volume":711,"transactions":9,"vwap":653},"2025-09-26",25.049,0.062,{"date":1286,"open":707,"high":325,"low":513,"close":513,"change":678,"percent_change":679,"volume":1199,"transactions":9,"vwap":513},"2025-09-25",{"date":1288,"open":460,"high":325,"low":513,"close":443,"change":22,"percent_change":143,"volume":1289,"transactions":9,"vwap":443},"2025-09-24",7400,{"date":1291,"open":436,"high":653,"low":67,"close":67,"change":1219,"percent_change":600,"volume":711,"transactions":9,"vwap":67},"2025-09-23",{"date":1293,"open":1294,"high":1295,"low":1121,"close":683,"change":1296,"percent_change":334,"volume":640,"transactions":9,"vwap":683},"2025-09-22",24.993,25.059,0.013,{"date":1298,"open":666,"high":666,"low":776,"close":486,"change":281,"percent_change":918,"volume":1299,"transactions":9,"vwap":486},"2025-09-19",5400,{"date":1301,"open":67,"high":405,"low":1302,"close":405,"change":213,"percent_change":128,"volume":629,"transactions":9,"vwap":405},"2025-09-18",24.968,{"date":1304,"open":1305,"high":67,"low":840,"close":67,"change":195,"percent_change":196,"volume":940,"transactions":9,"vwap":67},"2025-09-17",24.914,{"date":1307,"open":840,"high":957,"low":840,"close":957,"change":340,"percent_change":340,"volume":1308,"transactions":9,"vwap":957},"2025-09-16",48600,{"date":1310,"open":1311,"high":666,"low":946,"close":957,"change":340,"percent_change":340,"volume":1312,"transactions":9,"vwap":957},"2025-09-15",24.979,50100,{"date":1314,"open":840,"high":957,"low":840,"close":957,"change":340,"percent_change":340,"volume":1315,"transactions":9,"vwap":957},"2025-09-12",4700,{"date":1317,"open":1318,"high":957,"low":967,"close":957,"change":187,"percent_change":188,"volume":930,"transactions":9,"vwap":957},"2025-09-11",24.911,{"date":1320,"open":1010,"high":746,"low":1145,"close":746,"change":22,"percent_change":143,"volume":1321,"transactions":9,"vwap":746},"2025-09-10",20400,{"date":1323,"open":1145,"high":834,"low":1014,"close":840,"change":108,"percent_change":968,"volume":1324,"transactions":9,"vwap":840},"2025-09-09",16600,{"date":1326,"open":1327,"high":547,"low":1010,"close":1010,"change":1328,"percent_change":1329,"volume":852,"transactions":9,"vwap":1010},"2025-09-08",24.949,-0.115,-0.46,{"date":1331,"open":1332,"high":67,"low":1223,"close":925,"change":1333,"percent_change":1334,"volume":635,"transactions":9,"vwap":925},"2025-09-05",24.919,0.085,0.34,{"date":1336,"open":1019,"high":776,"low":1019,"close":1202,"change":253,"percent_change":254,"volume":680,"transactions":9,"vwap":1202},"2025-09-04",{"date":1338,"open":1339,"high":67,"low":1340,"close":840,"change":187,"percent_change":188,"volume":684,"transactions":9,"vwap":840},"2025-09-03",24.86,24.852,{"date":1342,"open":305,"high":305,"low":1339,"close":776,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":776},"2025-09-02",-0.33,-1.31,67900,{"date":1347,"open":1348,"high":177,"low":960,"close":19,"change":148,"percent_change":1349,"volume":1350,"transactions":9,"vwap":19},"2025-08-29",24.825,1.53,249600,{"date":1352,"open":1353,"high":840,"low":960,"close":840,"change":108,"percent_change":968,"volume":1354,"transactions":9,"vwap":840},"2025-08-28",24.833,14300,{"date":1356,"open":1357,"high":967,"low":1024,"close":1010,"change":187,"percent_change":188,"volume":623,"transactions":9,"vwap":1010},"2025-08-27",24.846,{"date":1359,"open":960,"high":956,"low":1360,"close":956,"change":340,"percent_change":340,"volume":1073,"transactions":9,"vwap":956},"2025-08-26",24.771,{"date":1362,"open":967,"high":956,"low":1052,"close":956,"change":21,"percent_change":22,"volume":1363,"transactions":9,"vwap":956},"2025-08-25",29300,{"date":1365,"open":1142,"high":1202,"low":1065,"close":1202,"change":229,"percent_change":230,"volume":888,"transactions":9,"vwap":1202},"2025-08-22",{"date":1367,"open":964,"high":967,"low":1052,"close":1010,"change":253,"percent_change":254,"volume":1368,"transactions":9,"vwap":1010},"2025-08-21",35600,{"date":1370,"open":1371,"high":1202,"low":1145,"close":1202,"change":340,"percent_change":340,"volume":1372,"transactions":9,"vwap":1202},"2025-08-20",24.848,8300,{"date":1374,"open":1048,"high":840,"low":1048,"close":1202,"change":280,"percent_change":281,"volume":1375,"transactions":9,"vwap":1202},"2025-08-19",10900,{"date":1377,"open":840,"high":840,"low":982,"close":956,"change":334,"percent_change":689,"volume":1378,"transactions":9,"vwap":956},"2025-08-18",22500,{"date":1380,"open":1381,"high":746,"low":1064,"close":1010,"change":113,"percent_change":222,"volume":1382,"transactions":9,"vwap":1010},"2025-08-15",24.832,24500,{"date":1384,"open":1048,"high":967,"low":1385,"close":967,"change":804,"percent_change":1131,"volume":1386,"transactions":9,"vwap":967},"2025-08-14",24.681,11700,{"date":1388,"open":1389,"high":964,"low":998,"close":1036,"change":108,"percent_change":968,"volume":646,"transactions":9,"vwap":1036},"2025-08-13",24.765,{"date":1391,"open":1392,"high":1014,"low":1392,"close":979,"change":213,"percent_change":1393,"volume":1394,"transactions":9,"vwap":979},"2025-08-12",24.659,0.41,19500,{"date":1396,"open":987,"high":987,"low":997,"close":997,"change":1397,"percent_change":1398,"volume":708,"transactions":9,"vwap":997},"2025-08-11",-0.065,-0.26,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":772,"transactions":9,"vwap":1402},"2025-08-08",24.663,24.665,0.095,0.39,{"date":1406,"open":27,"high":1407,"low":27,"close":992,"change":293,"percent_change":294,"volume":578,"transactions":9,"vwap":992},"2025-08-07",24.61,{"date":1409,"open":992,"high":1410,"low":1411,"close":1412,"change":294,"percent_change":376,"volume":1199,"transactions":9,"vwap":1412},"2025-08-06",24.59,24.52,24.56,{"date":1414,"open":1410,"high":993,"low":1411,"close":1411,"change":253,"percent_change":254,"volume":729,"transactions":9,"vwap":1411},"2025-08-05",{"date":1416,"open":1417,"high":1410,"low":1418,"close":1003,"change":1419,"percent_change":39,"volume":1420,"transactions":9,"vwap":1003},"2025-08-04",24.415,24.3,0.179,8400,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":804,"volume":175,"transactions":9,"vwap":1425},"2025-08-01",24.54,24.36,24.371,0.021,{"date":1428,"open":1429,"high":1003,"low":1430,"close":1431,"change":1328,"percent_change":1432,"volume":661,"transactions":9,"vwap":1431},"2025-07-31",24.516,24.26,24.35,-0.47,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":212,"percent_change":213,"volume":772,"transactions":9,"vwap":1436},"2025-07-30",24.5,24.465,{"date":1438,"open":1439,"high":1003,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":635,"transactions":9,"vwap":1441},"2025-07-29",24.43,24.345,24.44,0.175,0.72,{"date":1445,"open":1431,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":385,"volume":795,"transactions":9,"vwap":1448},"2025-07-28",24.41,24.25,24.265,-0.016,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1059,"volume":701,"transactions":9,"vwap":1454},"2025-07-25",24.45,24.28,24.281,-0.069,{"date":1457,"open":1458,"high":1452,"low":1431,"close":1431,"change":21,"percent_change":22,"volume":701,"transactions":9,"vwap":1431},"2025-07-24",24.398,{"date":1460,"open":1447,"high":1446,"low":1447,"close":1461,"change":313,"percent_change":1462,"volume":922,"transactions":9,"vwap":1461},"2025-07-23",24.33,-0.25,{"date":1464,"open":1465,"high":1452,"low":1430,"close":1466,"change":253,"percent_change":254,"volume":1467,"transactions":9,"vwap":1466},"2025-07-22",24.436,24.39,11100,{"date":1469,"open":1439,"high":1439,"low":1466,"close":1470,"change":1471,"percent_change":376,"volume":1472,"transactions":9,"vwap":1470},"2025-07-21",24.42,0.038,6400,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":697,"transactions":9,"vwap":1477},"2025-07-18",24.282,24.4,24.382,0.124,0.51,{"date":1481,"open":1418,"high":1482,"low":1447,"close":1483,"change":1484,"percent_change":143,"volume":629,"transactions":9,"vwap":1483},"2025-07-17",24.326,24.258,0.078,{"date":1486,"open":1487,"high":1431,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1315,"transactions":9,"vwap":1489},"2025-07-16",24.257,24.172,24.18,-0.11,-0.45,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":759,"transactions":9,"vwap":1496},"2025-07-15",24.31,24.22,24.29,-0.275,-1.12,{"date":1500,"open":1435,"high":997,"low":1435,"close":1501,"change":1502,"percent_change":1503,"volume":852,"transactions":9,"vwap":1501},"2025-07-14",24.565,-0.035,-0.14,{"date":1505,"open":1506,"high":997,"low":1506,"close":997,"change":213,"percent_change":1393,"volume":1507,"transactions":9,"vwap":997},"2025-07-11",24.405,11000,{"date":1509,"open":1510,"high":1435,"low":1510,"close":1435,"change":21,"percent_change":22,"volume":905,"transactions":9,"vwap":1435},"2025-07-10",24.37,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":230,"percent_change":54,"volume":562,"transactions":9,"vwap":1514},"2025-07-09",24.368,24.48,{"date":1516,"open":1452,"high":1452,"low":1418,"close":1424,"change":347,"percent_change":313,"volume":615,"transactions":9,"vwap":1424},"2025-07-08",{"date":1518,"open":1461,"high":1519,"low":1461,"close":1520,"change":1284,"percent_change":1521,"volume":723,"transactions":9,"vwap":1520},"2025-07-07",24.396,24.375,0.26,{"date":1523,"open":1524,"high":1431,"low":1525,"close":1526,"change":1527,"percent_change":678,"volume":1139,"transactions":9,"vwap":1526},"2025-07-03",24.274,24.2,24.313,-0.022,{"date":1529,"open":1530,"high":1476,"low":1525,"close":1531,"change":1532,"percent_change":1334,"volume":871,"transactions":9,"vwap":1531},"2025-07-02",24.291,24.335,0.082,{"date":1534,"open":1466,"high":1466,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":729,"transactions":9,"vwap":1536},"2025-07-01",24.161,24.253,0.233,0.97,{"date":1540,"open":1525,"high":1452,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-06-30",24.02,-0.23,-0.95,61400,{"date":1546,"open":1431,"high":1424,"low":1447,"close":1447,"change":1210,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1447},"2025-06-27",0.67,2500,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":340,"percent_change":340,"volume":340,"transactions":9,"vwap":1551},"2025-06-26",24.087999,{"date":1553,"open":1431,"high":1431,"low":1551,"close":1551,"change":1554,"percent_change":1555,"volume":629,"transactions":9,"vwap":1551},"2025-06-25",-0.252,-1.04,{"date":1557,"open":1461,"high":1476,"low":1494,"close":1558,"change":1559,"percent_change":597,"volume":618,"transactions":9,"vwap":1558},"2025-06-24",24.34,0.116,{"date":1561,"open":1476,"high":1476,"low":1562,"close":1563,"change":1564,"percent_change":601,"volume":895,"transactions":9,"vwap":1563},"2025-06-23",24.222,24.224,-0.126,{"date":1566,"open":1470,"high":1567,"low":1431,"close":1431,"change":678,"percent_change":1568,"volume":795,"transactions":9,"vwap":1431},"2025-06-20",24.47,-0.37,{"date":1570,"open":1571,"high":1514,"low":1431,"close":1441,"change":1572,"percent_change":1573,"volume":795,"transactions":9,"vwap":1441},"2025-06-18",24.46,0.17,0.7,{"date":1575,"open":1576,"high":1424,"low":1576,"close":1577,"change":678,"percent_change":1568,"volume":542,"transactions":9,"vwap":1577},"2025-06-17",24.083,24.27,{"date":1579,"open":1510,"high":1476,"low":1424,"close":1424,"change":340,"percent_change":340,"volume":590,"transactions":9,"vwap":1424},"2025-06-16",{"date":1581,"open":1582,"high":1476,"low":1582,"close":1424,"change":968,"percent_change":47,"volume":542,"transactions":9,"vwap":1424},"2025-06-13",24.15,{"date":1584,"open":1585,"high":1582,"low":1541,"close":1586,"change":195,"percent_change":1587,"volume":667,"transactions":9,"vwap":1586},"2025-06-12",24.1,24.12,0.29,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-06-11",23.96,24.138,23.95,24.049999,0.088,0.37,8500,{"date":1598,"open":1599,"high":1593,"low":1592,"close":1600,"change":861,"percent_change":1225,"volume":1601,"transactions":9,"vwap":1600},"2025-06-10",24.049,23.962,7500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":678,"percent_change":1607,"volume":582,"transactions":9,"vwap":1606},"2025-06-09",23.97,23.99,23.91,-0.38,{"date":1609,"open":1610,"high":1585,"low":1611,"close":1610,"change":294,"percent_change":1572,"volume":1289,"transactions":9,"vwap":1610},"2025-06-06",24,23.9,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1590,"change":488,"percent_change":1617,"volume":693,"transactions":9,"vwap":1590},"2025-06-05",23.93,23.975,23.85,0.46,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1616,"change":229,"percent_change":1280,"volume":1623,"transactions":9,"vwap":1616},"2025-06-04",23.89,24.040001,23.81,18500,{"date":1625,"open":1590,"high":1582,"low":1626,"close":1626,"change":600,"percent_change":1627,"volume":650,"transactions":9,"vwap":1626},"2025-06-03",23.82,-0.54,{"date":1629,"open":1622,"high":1582,"low":1630,"close":1592,"change":123,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1592},"2025-06-02",23.8,1.05,13400,{"date":1634,"open":1635,"high":1636,"low":178,"close":178,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":178},"2025-05-30",24.187,24.19,-0.382,-1.59,41100,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":175,"transactions":9,"vwap":1643},"2025-05-29",24.017,24.082001,-0.083,-0.34,{"date":1647,"open":1648,"high":1649,"low":1593,"close":1650,"change":1397,"percent_change":1204,"volume":764,"transactions":9,"vwap":1650},"2025-05-28",24.21,24.23,24.165,{"date":1652,"open":1653,"high":1649,"low":1653,"close":1649,"change":524,"percent_change":1654,"volume":926,"transactions":9,"vwap":1649},"2025-05-27",24.055,0.75,{"date":1656,"open":1657,"high":1593,"low":1658,"close":1593,"change":334,"percent_change":862,"volume":615,"transactions":9,"vwap":1593},"2025-05-23",24.030001,23.98,{"date":1660,"open":1593,"high":1661,"low":1658,"close":1610,"change":385,"percent_change":1005,"volume":950,"transactions":9,"vwap":1610},"2025-05-22",24.118,{"date":1663,"open":1621,"high":1582,"low":1657,"close":1664,"change":1665,"percent_change":1503,"volume":909,"transactions":9,"vwap":1664},"2025-05-21",24.07,-0.034,{"date":1667,"open":1668,"high":1649,"low":1664,"close":1669,"change":894,"percent_change":1670,"volume":735,"transactions":9,"vwap":1669},"2025-05-20",24.145,24.104,-0.19,{"date":1672,"open":1673,"high":1649,"low":1621,"close":1582,"change":804,"percent_change":1595,"volume":747,"transactions":9,"vwap":1582},"2025-05-19",24.059999,{"date":1675,"open":1586,"high":1582,"low":1610,"close":1673,"change":1676,"percent_change":1462,"volume":1677,"transactions":9,"vwap":1673},"2025-05-16",-0.061,18400,{"date":1679,"open":1680,"high":1562,"low":1673,"close":1681,"change":1682,"percent_change":780,"volume":611,"transactions":9,"vwap":1681},"2025-05-15",24.073999,24.121,-0.039,{"date":1684,"open":1673,"high":1495,"low":1673,"close":1685,"change":933,"percent_change":108,"volume":640,"transactions":9,"vwap":1685},"2025-05-14",24.16,{"date":1687,"open":1525,"high":1447,"low":1673,"close":1668,"change":1688,"percent_change":230,"volume":1354,"transactions":9,"vwap":1668},"2025-05-13",0.029,{"date":1690,"open":1431,"high":1691,"low":1692,"close":1692,"change":1665,"percent_change":1503,"volume":1693,"transactions":9,"vwap":1692},"2025-05-12",24.385,24.116,9700,{"date":1695,"open":1696,"high":1411,"low":1696,"close":1582,"change":22,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1582},"2025-05-09",24.11,0.33,16700,{"date":1700,"open":1701,"high":1585,"low":1664,"close":1664,"change":1702,"percent_change":253,"volume":805,"transactions":9,"vwap":1664},"2025-05-08",24.086,-0.008,{"date":1704,"open":1705,"high":1706,"low":1673,"close":1707,"change":1708,"percent_change":229,"volume":1709,"transactions":9,"vwap":1707},"2025-05-07",24.096001,24.105,24.077999,0.008,14500,{"date":1711,"open":1712,"high":1713,"low":1664,"close":1664,"change":347,"percent_change":313,"volume":542,"transactions":9,"vwap":1664},"2025-05-06",24.17,24.489,{"date":1715,"open":1495,"high":1716,"low":1593,"close":1717,"change":1397,"percent_change":1204,"volume":1596,"transactions":9,"vwap":1717},"2025-05-05",24.24,24.084999,{"date":1719,"open":1685,"high":1424,"low":1720,"close":1582,"change":340,"percent_change":340,"volume":751,"transactions":9,"vwap":1582},"2025-05-02",24.135,{"date":1722,"open":1723,"high":1525,"low":1723,"close":1582,"change":253,"percent_change":254,"volume":1260,"transactions":9,"vwap":1582},"2025-05-01",24.136,{"date":1725,"open":1726,"high":1727,"low":1696,"close":1489,"change":1728,"percent_change":1729,"volume":871,"transactions":9,"vwap":1489},"2025-04-30",24.225,24.307,-0.31,-1.27,{"date":1731,"open":1407,"high":1407,"low":1494,"close":1732,"change":293,"percent_change":294,"volume":697,"transactions":9,"vwap":1732},"2025-04-29",24.49,{"date":1734,"open":1636,"high":1167,"low":1636,"close":1514,"change":1735,"percent_change":1736,"volume":1420,"transactions":9,"vwap":1514},"2025-04-28",0.3,1.24,{"date":1738,"open":1739,"high":1636,"low":1740,"close":1489,"change":229,"percent_change":230,"volume":611,"transactions":9,"vwap":1489},"2025-04-25",24.14,24.09,{"date":1742,"open":1541,"high":1582,"low":1541,"close":1582,"change":1280,"percent_change":1743,"volume":723,"transactions":9,"vwap":1582},"2025-04-24",0.54,{"date":1745,"open":1746,"high":1489,"low":1541,"close":1541,"change":1747,"percent_change":1491,"volume":1748,"transactions":9,"vwap":1541},"2025-04-23",24.13,-0.109,14000,{"date":182,"open":1621,"high":1750,"low":1657,"close":1750,"change":1751,"percent_change":1595,"volume":1752,"transactions":9,"vwap":1750},24.129,0.089,20800]