[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATLCZ":3,"homepage-market-summary":33,"stock-historical-ATLCZ":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"ATLCZ","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 9.25% Senior Notes due 2029","Nasdaq",null,"PERSONAL CREDIT INSTITUTIONS","Atlanta, GA",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},9.1657,2.3125,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},25.23,25.255,25.38,25.15,25.139,0.091,0.36,19593,203,25.2484,25.89,24.72,19672.137436653386,43.6,671,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},24.55,21561,7869806.4966,1.26,"2025-04-22",[185,186,195,205,215,224,233,243,253,263,271,279,286,295,304,311,320,327,333,339,346,353,359,366,372,380,386,395,404,410,417,423,429,438,449,458,464,472,479,484,489,497,504,512,519,525,529,534,540,550,556,562,570,576,582,586,590,595,599,602,605,610,614,617,623,629,637,641,644,647,650,655,658,662,665,668,671,673,676,679,682,685,689,695,697,700,703,707,711,715,719,722,725,729,732,735,738,740,744,746,749,752,755,760,764,768,771,776,779,783,787,791,797,803,806,810,814,817,819,822,825,829,835,842,846,850,856,860,866,870,874,880,884,887,890,894,898,903,907,911,914,917,919,921,924,927,929,933,936,938,942,945,948,951,954,956,959,961,964,967,970,973,976,978,980,983,986,988,992,995,997,999,1005,1012,1016,1022,1027,1031,1034,1037,1039,1044,1048,1051,1054,1059,1061,1063,1066,1069,1074,1077,1080,1084,1088,1092,1097,1101,1104,1107,1113,1117,1121,1123,1127,1129,1133,1136,1141,1145,1148,1150,1153,1157,1159,1165,1168,1173,1176,1178,1180,1183,1186,1192,1194,1196,1199,1203,1208,1214,1218,1221,1223,1226,1229,1232,1235,1239,1241,1243,1246,1250,1253,1256,1259,1262,1265,1268,1271,1274,1276,1280,1284,1289,1294,1299,1302,1305,1308,1311,1314,1318,1322,1326,1330,1332,1335,1338,1340,1342,1345,1348,1351,1355,1358,1361,1363,1366,1369,1372,1375,1378,1381,1383,1386,1389,1393,1396,1399,1401,1403,1406,1408,1413,1417,1419,1423,1428,1432,1436,1440,1444,1448,1451,1454,1457,1461,1463,1466,1469,1471,1474,1477,1479,1483,1487,1492,1496,1500,1502,1505,1508,1512,1514,1517,1519,1522,1526,1529,1532,1535,1538,1540,1542,1547,1552,1554,1558,1563,1566,1569,1571,1574,1579,1581,1586,1590,1592,1594,1597,1599,1603,1606,1609,1611,1613,1616,1619,1624,1626,1628,1630,1632,1634,1638],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":18,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",25.378,25.08,-0.481,-1.88,39558.0849,283,25.1993,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",25.47,25.62,25.3,0.22,0.87,62984.303,549,25.4802,{"date":206,"open":207,"high":208,"low":20,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",25.55,25.68,25.4,-0.1,-0.39,49574.854,293,25.5021,{"date":216,"open":217,"high":198,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":193,"vwap":223},"2026-09-28",25.6,25.402,25.5,-0.09,-0.35,36515.082,25.5219,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",25.71,25.59,-0.08,-0.31,14068.082,377,25.623,{"date":234,"open":235,"high":236,"low":237,"close":235,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",25.67,25.6799,25.36,-0.06,-0.23,13498.239,108,25.5974,{"date":244,"open":245,"high":246,"low":198,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",25.63,25.74,25.73,0.08,0.31,10074.082,133,25.6762,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",25.69,25.64,25.65,-0.03,-0.12,13270.8955,96,25.6614,{"date":264,"open":265,"high":246,"low":266,"close":208,"change":115,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",25.66,25.611,-0.04,8816.8615,180,25.6704,{"date":272,"open":273,"high":274,"low":273,"close":255,"change":110,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",25.625,25.748,0.23,15844.8955,126,25.6821,{"date":280,"open":257,"high":281,"low":217,"close":245,"change":282,"percent_change":210,"volume":283,"transactions":284,"vwap":285},"2026-09-17",25.678,-0.025,7224.8955,50,25.6314,{"date":287,"open":288,"high":281,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",25.51,25.655,0.105,0.41,9140.8955,77,25.5975,{"date":296,"open":297,"high":298,"low":299,"close":207,"change":300,"percent_change":155,"volume":301,"transactions":302,"vwap":303},"2026-09-15",25.54,25.58,25.52,0.09,9932.913,150,25.5511,{"date":305,"open":306,"high":217,"low":306,"close":306,"change":307,"percent_change":228,"volume":308,"transactions":309,"vwap":310},"2026-09-14",25.46,-0.0201,15057.055,106,25.5543,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":145,"volume":317,"transactions":318,"vwap":319},"2026-09-11",25.49,25.42,25.4801,0.0801,17040.8955,175,25.4752,{"date":321,"open":20,"high":219,"low":322,"close":209,"change":323,"percent_change":248,"volume":324,"transactions":325,"vwap":326},"2026-09-10",25.37,0.02,15319.8955,128,25.3961,{"date":328,"open":209,"high":329,"low":20,"close":20,"change":258,"percent_change":259,"volume":330,"transactions":331,"vwap":332},"2026-09-09",25.4099,9257.4855,137,25.3957,{"date":334,"open":20,"high":335,"low":20,"close":335,"change":323,"percent_change":248,"volume":336,"transactions":337,"vwap":338},"2026-09-08",25.41,13893.8958,143,25.3989,{"date":340,"open":209,"high":209,"low":20,"close":341,"change":342,"percent_change":267,"volume":343,"transactions":344,"vwap":345},"2026-09-04",25.39,-0.0099,15041.8955,158,25.3955,{"date":347,"open":209,"high":209,"low":322,"close":348,"change":349,"percent_change":-6,"volume":350,"transactions":351,"vwap":352},"2026-09-03",25.3999,-0.0001,17009.8955,146,25.3914,{"date":354,"open":209,"high":209,"low":322,"close":209,"change":355,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",0,5960,57,25.3964,{"date":360,"open":322,"high":209,"low":322,"close":209,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",0.03,0.12,8316.3745,52,25.3928,{"date":367,"open":209,"high":209,"low":322,"close":322,"change":368,"percent_change":228,"volume":369,"transactions":370,"vwap":371},"2026-08-31",-0.0199,12131.6465,363,25.3917,{"date":373,"open":209,"high":374,"low":375,"close":376,"change":377,"percent_change":267,"volume":378,"transactions":251,"vwap":379},"2026-08-28",25.405,25.35,25.3899,-0.0101,22256.8955,25.3838,{"date":381,"open":375,"high":314,"low":375,"close":209,"change":382,"percent_change":362,"volume":383,"transactions":384,"vwap":385},"2026-08-27",0.0301,23746.6505,192,25.394,{"date":387,"open":209,"high":209,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",25.324,25.3699,-0.0061,-0.02,25679.8955,160,25.3619,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":391,"volume":401,"transactions":402,"vwap":403},"2026-08-25",25.455,25.3601,25.376,-0.004,13792.8955,141,25.3885,{"date":405,"open":209,"high":209,"low":406,"close":20,"change":115,"percent_change":267,"volume":407,"transactions":408,"vwap":409},"2026-08-24",25.3501,26672.8955,184,25.3802,{"date":411,"open":322,"high":209,"low":322,"close":341,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",0.01,0.04,18074.8955,190,25.3887,{"date":418,"open":20,"high":419,"low":375,"close":20,"change":355,"percent_change":355,"volume":420,"transactions":421,"vwap":422},"2026-08-20",25.43,24046.965,227,25.3969,{"date":424,"open":425,"high":425,"low":20,"close":20,"change":349,"percent_change":-6,"volume":426,"transactions":427,"vwap":428},"2026-08-19",25.4199,9434.7408,86,25.3942,{"date":430,"open":419,"high":419,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-18",25.365,25.3801,-0.0498,-0.2,12357.1428,114,25.3918,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",25.425,25.435,25.3714,25.4299,-0.0279,-0.11,13461,168,25.4112,{"date":450,"open":207,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":436,"vwap":457},"2026-08-14",25.588,25.45,25.4578,-0.0922,-0.36,8678.8954,25.5261,{"date":459,"open":207,"high":460,"low":288,"close":207,"change":355,"percent_change":355,"volume":461,"transactions":462,"vwap":463},"2026-08-13",25.572,9561,139,25.5435,{"date":465,"open":466,"high":467,"low":288,"close":207,"change":468,"percent_change":391,"volume":469,"transactions":470,"vwap":471},"2026-08-12",25.555,25.565,-0.005,5207.039,60,25.5457,{"date":473,"open":207,"high":474,"low":288,"close":466,"change":475,"percent_change":323,"volume":476,"transactions":477,"vwap":478},"2026-08-11",25.6099,0.005,10273,81,25.5571,{"date":480,"open":481,"high":481,"low":219,"close":207,"change":258,"percent_change":259,"volume":482,"transactions":269,"vwap":483},"2026-08-10",25.61,11870.0017,25.5484,{"date":485,"open":299,"high":298,"low":452,"close":298,"change":486,"percent_change":125,"volume":487,"transactions":415,"vwap":488},"2026-08-07",0.065,12863,25.5124,{"date":490,"open":219,"high":491,"low":452,"close":492,"change":486,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-06",25.5956,25.515,0.26,8481,89,25.5371,{"date":498,"open":499,"high":500,"low":499,"close":452,"change":501,"percent_change":259,"volume":502,"transactions":325,"vwap":503},"2026-08-05",25.415,25.48,-0.0299,8662,25.4487,{"date":505,"open":506,"high":500,"low":506,"close":507,"change":508,"percent_change":155,"volume":509,"transactions":510,"vwap":511},"2026-08-04",25.28,25.4799,0.0899,19693.6789,199,25.3769,{"date":513,"open":514,"high":514,"low":237,"close":515,"change":412,"percent_change":413,"volume":516,"transactions":517,"vwap":518},"2026-08-03",25.53,25.389974,14942,117,25.4191,{"date":520,"open":297,"high":297,"low":20,"close":20,"change":267,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-31",-0.16,21452.9999,164,25.4027,{"date":526,"open":207,"high":207,"low":218,"close":314,"change":228,"percent_change":229,"volume":527,"transactions":331,"vwap":528},"2026-07-30",7216,25.4308,{"date":530,"open":298,"high":298,"low":197,"close":219,"change":258,"percent_change":259,"volume":531,"transactions":532,"vwap":533},"2026-07-29",10909,101,25.5097,{"date":535,"open":536,"high":207,"low":537,"close":514,"change":300,"percent_change":155,"volume":538,"transactions":495,"vwap":539},"2026-07-28",25.5296,25.4501,7329,25.5077,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-27",25.285,25.44,25.25,0.19,0.75,7888.9871,87,25.2853,{"date":551,"open":552,"high":553,"low":18,"close":544,"change":377,"percent_change":267,"volume":554,"transactions":495,"vwap":555},"2026-07-24",25.262,25.275,7224.039,25.2538,{"date":557,"open":419,"high":217,"low":558,"close":558,"change":501,"percent_change":259,"volume":559,"transactions":560,"vwap":561},"2026-07-23",25.2601,16697,242,25.2995,{"date":563,"open":199,"high":564,"low":565,"close":566,"change":391,"percent_change":228,"volume":567,"transactions":568,"vwap":569},"2026-07-22",25.314,25.263905,25.29,14229,204,25.2951,{"date":571,"open":314,"high":298,"low":506,"close":572,"change":267,"percent_change":521,"volume":573,"transactions":574,"vwap":575},"2026-07-21",25.31,14397.168,201,25.3201,{"date":577,"open":227,"high":481,"low":578,"close":375,"change":391,"percent_change":228,"volume":579,"transactions":580,"vwap":581},"2026-07-20",25.32,19881.5883,197,25.3693,{"date":583,"open":578,"high":500,"low":584,"close":322,"change":412,"percent_change":413,"volume":585,"transactions":9,"vwap":322},"2026-07-17",25.315,12200,{"date":587,"open":237,"high":314,"low":375,"close":237,"change":238,"percent_change":588,"volume":589,"transactions":9,"vwap":237},"2026-07-16",-0.24,9800,{"date":591,"open":481,"high":257,"low":209,"close":314,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":314},"2026-07-15",0.07,0.28,9500,{"date":596,"open":544,"high":597,"low":544,"close":375,"change":267,"percent_change":521,"volume":598,"transactions":9,"vwap":375},"2026-07-14",25.418,11200,{"date":600,"open":20,"high":452,"low":20,"close":341,"change":391,"percent_change":228,"volume":601,"transactions":9,"vwap":341},"2026-07-13",6300,{"date":603,"open":514,"high":514,"low":20,"close":335,"change":355,"percent_change":355,"volume":604,"transactions":9,"vwap":335},"2026-07-10",8300,{"date":606,"open":341,"high":335,"low":199,"close":335,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":335},"2026-07-09",0.05,0.2,18400,{"date":611,"open":572,"high":341,"low":572,"close":237,"change":110,"percent_change":612,"volume":613,"transactions":9,"vwap":237},"2026-07-08",0.24,15200,{"date":615,"open":544,"high":572,"low":544,"close":199,"change":110,"percent_change":612,"volume":616,"transactions":9,"vwap":199},"2026-07-07",14900,{"date":618,"open":544,"high":578,"low":18,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-06",25.24,0.036,0.14,13500,{"date":624,"open":619,"high":619,"low":625,"close":626,"change":627,"percent_change":621,"volume":628,"transactions":9,"vwap":626},"2026-07-02",25.19,25.204,0.034,24800,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-01",25.1,25.26,25.17,-0.26,-1.02,50200,{"date":638,"open":226,"high":226,"low":419,"close":419,"change":239,"percent_change":639,"volume":640,"transactions":9,"vwap":419},"2026-06-30",-0.9,74000,{"date":642,"open":481,"high":265,"low":217,"close":265,"change":300,"percent_change":155,"volume":643,"transactions":9,"vwap":265},"2026-06-29",21300,{"date":645,"open":299,"high":481,"low":299,"close":646,"change":323,"percent_change":248,"volume":598,"transactions":9,"vwap":646},"2026-06-26",25.57,{"date":648,"open":481,"high":481,"low":299,"close":207,"change":115,"percent_change":267,"volume":649,"transactions":9,"vwap":207},"2026-06-25",31100,{"date":651,"open":646,"high":217,"low":299,"close":652,"change":413,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-06-24",25.56,0.16,9900,{"date":656,"open":227,"high":217,"low":299,"close":299,"change":220,"percent_change":221,"volume":657,"transactions":9,"vwap":299},"2026-06-23",22300,{"date":659,"open":660,"high":660,"low":207,"close":481,"change":361,"percent_change":362,"volume":661,"transactions":9,"vwap":481},"2026-06-22",25.7,16600,{"date":663,"open":227,"high":217,"low":207,"close":298,"change":115,"percent_change":267,"volume":664,"transactions":9,"vwap":298},"2026-06-18",20100,{"date":666,"open":652,"high":227,"low":297,"close":227,"change":361,"percent_change":362,"volume":667,"transactions":9,"vwap":227},"2026-06-17",10800,{"date":669,"open":646,"high":217,"low":207,"close":652,"change":115,"percent_change":267,"volume":670,"transactions":9,"vwap":652},"2026-06-16",10500,{"date":672,"open":297,"high":646,"low":297,"close":646,"change":413,"percent_change":653,"volume":585,"transactions":9,"vwap":646},"2026-06-15",{"date":674,"open":467,"high":217,"low":514,"close":514,"change":391,"percent_change":228,"volume":675,"transactions":9,"vwap":514},"2026-06-12",22000,{"date":677,"open":217,"high":217,"low":514,"close":207,"change":391,"percent_change":228,"volume":678,"transactions":9,"vwap":207},"2026-06-11",17800,{"date":680,"open":227,"high":217,"low":652,"close":646,"change":391,"percent_change":228,"volume":681,"transactions":9,"vwap":646},"2026-06-10",9000,{"date":683,"open":227,"high":217,"low":652,"close":227,"change":391,"percent_change":228,"volume":684,"transactions":9,"vwap":227},"2026-06-09",10300,{"date":686,"open":299,"high":687,"low":299,"close":481,"change":412,"percent_change":413,"volume":688,"transactions":9,"vwap":481},"2026-06-08",25.645,7900,{"date":690,"open":235,"high":235,"low":691,"close":217,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":217},"2026-06-05",25.575,-0.07,-0.27,10900,{"date":696,"open":198,"high":208,"low":217,"close":235,"change":391,"percent_change":228,"volume":589,"transactions":9,"vwap":235},"2026-06-04",{"date":698,"open":217,"high":255,"low":217,"close":255,"change":355,"percent_change":355,"volume":699,"transactions":9,"vwap":255},"2026-06-03",5900,{"date":701,"open":217,"high":255,"low":217,"close":255,"change":391,"percent_change":228,"volume":702,"transactions":9,"vwap":255},"2026-06-02",5500,{"date":704,"open":646,"high":226,"low":652,"close":226,"change":621,"percent_change":705,"volume":706,"transactions":9,"vwap":226},"2026-06-01",0.55,27400,{"date":708,"open":709,"high":257,"low":646,"close":646,"change":258,"percent_change":259,"volume":710,"transactions":9,"vwap":646},"2026-05-29",25.576,18500,{"date":712,"open":652,"high":235,"low":713,"close":217,"change":412,"percent_change":413,"volume":714,"transactions":9,"vwap":217},"2026-05-28",25.545,12100,{"date":716,"open":717,"high":227,"low":288,"close":227,"change":412,"percent_change":413,"volume":718,"transactions":9,"vwap":227},"2026-05-27",25.578,8400,{"date":720,"open":297,"high":198,"low":297,"close":298,"change":607,"percent_change":608,"volume":721,"transactions":9,"vwap":298},"2026-05-26",14800,{"date":723,"open":299,"high":297,"low":500,"close":514,"change":412,"percent_change":413,"volume":724,"transactions":9,"vwap":514},"2026-05-22",13400,{"date":726,"open":727,"high":299,"low":452,"close":299,"change":323,"percent_change":248,"volume":728,"transactions":9,"vwap":299},"2026-05-21",25.505,17300,{"date":730,"open":219,"high":288,"low":197,"close":219,"change":355,"percent_change":355,"volume":731,"transactions":9,"vwap":219},"2026-05-20",10200,{"date":733,"open":299,"high":299,"low":219,"close":219,"change":391,"percent_change":228,"volume":734,"transactions":9,"vwap":219},"2026-05-19",6100,{"date":736,"open":500,"high":299,"low":543,"close":299,"change":413,"percent_change":653,"volume":737,"transactions":9,"vwap":299},"2026-05-18",20600,{"date":739,"open":646,"high":646,"low":500,"close":500,"change":692,"percent_change":693,"volume":670,"transactions":9,"vwap":500},"2026-05-15",{"date":741,"open":288,"high":742,"low":288,"close":207,"change":413,"percent_change":653,"volume":743,"transactions":9,"vwap":207},"2026-05-14",25.638,25000,{"date":745,"open":313,"high":288,"low":500,"close":288,"change":361,"percent_change":362,"volume":622,"transactions":9,"vwap":288},"2026-05-13",{"date":747,"open":500,"high":313,"low":306,"close":500,"change":355,"percent_change":355,"volume":748,"transactions":9,"vwap":500},"2026-05-12",13300,{"date":750,"open":419,"high":500,"low":419,"close":500,"change":413,"percent_change":653,"volume":751,"transactions":9,"vwap":500},"2026-05-11",15000,{"date":753,"open":452,"high":306,"low":209,"close":543,"change":468,"percent_change":391,"volume":754,"transactions":9,"vwap":543},"2026-05-08",18200,{"date":756,"open":757,"high":219,"low":375,"close":758,"change":413,"percent_change":653,"volume":759,"transactions":9,"vwap":758},"2026-05-07",25.384,25.445,15500,{"date":761,"open":209,"high":419,"low":375,"close":374,"change":762,"percent_change":110,"volume":763,"transactions":9,"vwap":374},"2026-05-06",0.015,16700,{"date":765,"open":322,"high":341,"low":766,"close":341,"change":361,"percent_change":362,"volume":767,"transactions":9,"vwap":341},"2026-05-05",25.352,15600,{"date":769,"open":375,"high":237,"low":199,"close":237,"change":323,"percent_change":248,"volume":770,"transactions":9,"vwap":237},"2026-05-04",12400,{"date":772,"open":506,"high":375,"low":773,"close":774,"change":413,"percent_change":653,"volume":775,"transactions":9,"vwap":774},"2026-05-01",25.27,25.34,26500,{"date":777,"open":566,"high":199,"low":773,"close":199,"change":361,"percent_change":362,"volume":778,"transactions":9,"vwap":199},"2026-04-30",12700,{"date":780,"open":781,"high":506,"low":619,"close":773,"change":413,"percent_change":653,"volume":782,"transactions":9,"vwap":773},"2026-04-29",25.245,8500,{"date":784,"open":544,"high":544,"low":785,"close":18,"change":391,"percent_change":228,"volume":786,"transactions":9,"vwap":18},"2026-04-28",25.2,9400,{"date":788,"open":632,"high":506,"low":789,"close":544,"change":468,"percent_change":391,"volume":790,"transactions":9,"vwap":544},"2026-04-27",25.244,36000,{"date":792,"open":793,"high":632,"low":794,"close":19,"change":795,"percent_change":796,"volume":678,"transactions":9,"vwap":19},"2026-04-24",25.22,25.21,0.044,0.17,{"date":798,"open":544,"high":632,"low":785,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-04-23",25.211,-0.044,-0.17,41000,{"date":804,"open":544,"high":773,"low":18,"close":19,"change":468,"percent_change":391,"volume":805,"transactions":9,"vwap":19},"2026-04-22",23000,{"date":807,"open":566,"high":566,"low":619,"close":632,"change":808,"percent_change":434,"volume":809,"transactions":9,"vwap":632},"2026-04-21",-0.05,21700,{"date":811,"open":506,"high":812,"low":632,"close":572,"change":607,"percent_change":608,"volume":813,"transactions":9,"vwap":572},"2026-04-20",25.33,38800,{"date":815,"open":544,"high":773,"low":793,"close":632,"change":607,"percent_change":608,"volume":816,"transactions":9,"vwap":632},"2026-04-17",13700,{"date":818,"open":544,"high":199,"low":794,"close":794,"change":267,"percent_change":521,"volume":714,"transactions":9,"vwap":794},"2026-04-16",{"date":820,"open":544,"high":199,"low":785,"close":544,"change":607,"percent_change":608,"volume":821,"transactions":9,"vwap":544},"2026-04-15",20400,{"date":823,"open":544,"high":774,"low":785,"close":785,"change":808,"percent_change":434,"volume":824,"transactions":9,"vwap":785},"2026-04-14",37600,{"date":826,"open":633,"high":199,"low":827,"close":544,"change":300,"percent_change":24,"volume":828,"transactions":9,"vwap":544},"2026-04-13",25.165,39000,{"date":830,"open":831,"high":633,"low":832,"close":833,"change":323,"percent_change":248,"volume":834,"transactions":9,"vwap":833},"2026-04-10",25.094,25.084999,25.16,27600,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":130,"volume":841,"transactions":9,"vwap":839},"2026-04-09",25.18,25.040001,25.14,0.1,23500,{"date":843,"open":844,"high":21,"low":844,"close":838,"change":300,"percent_change":24,"volume":845,"transactions":9,"vwap":838},"2026-04-08",25.01,30500,{"date":847,"open":69,"high":69,"low":848,"close":848,"change":259,"percent_change":849,"volume":821,"transactions":9,"vwap":848},"2026-04-07",24.95,-0.48,{"date":851,"open":844,"high":852,"low":853,"close":854,"change":110,"percent_change":612,"volume":855,"transactions":9,"vwap":854},"2026-04-06",25.12,24.92,25.07,13100,{"date":857,"open":69,"high":631,"low":858,"close":844,"change":355,"percent_change":355,"volume":859,"transactions":9,"vwap":844},"2026-04-02",24.9,19500,{"date":861,"open":862,"high":631,"low":29,"close":844,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":844},"2026-04-01",24.88,-0.15,-0.6,56700,{"date":867,"open":868,"high":542,"low":631,"close":833,"change":220,"percent_change":455,"volume":869,"transactions":9,"vwap":833},"2026-03-31",25.102,103700,{"date":871,"open":848,"high":632,"low":848,"close":544,"change":145,"percent_change":872,"volume":873,"transactions":9,"vwap":544},"2026-03-30",1.28,47200,{"date":875,"open":794,"high":794,"low":876,"close":877,"change":634,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-03-27",24.84,24.93,-1.03,29900,{"date":881,"open":882,"high":632,"low":625,"close":625,"change":238,"percent_change":588,"volume":883,"transactions":9,"vwap":625},"2026-03-26",25.235,16800,{"date":885,"open":785,"high":553,"low":785,"close":544,"change":592,"percent_change":593,"volume":886,"transactions":9,"vwap":544},"2026-03-25",33300,{"date":888,"open":21,"high":837,"low":631,"close":837,"change":323,"percent_change":248,"volume":889,"transactions":9,"vwap":837},"2026-03-24",39400,{"date":891,"open":892,"high":833,"low":892,"close":833,"change":110,"percent_change":612,"volume":893,"transactions":9,"vwap":833},"2026-03-23",25.049999,77300,{"date":895,"open":837,"high":506,"low":896,"close":631,"change":238,"percent_change":588,"volume":897,"transactions":9,"vwap":631},"2026-03-20",25.059999,48000,{"date":899,"open":209,"high":419,"low":189,"close":833,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":833},"2026-03-19",-0.22,-0.87,60400,{"date":904,"open":219,"high":288,"low":20,"close":20,"change":259,"percent_change":905,"volume":906,"transactions":9,"vwap":20},"2026-03-18",-0.47,45600,{"date":908,"open":909,"high":217,"low":452,"close":219,"change":228,"percent_change":229,"volume":910,"transactions":9,"vwap":219},"2026-03-17",25.579,38500,{"date":912,"open":652,"high":227,"low":313,"close":298,"change":323,"percent_change":248,"volume":913,"transactions":9,"vwap":298},"2026-03-16",16500,{"date":915,"open":652,"high":217,"low":500,"close":652,"change":607,"percent_change":608,"volume":916,"transactions":9,"vwap":652},"2026-03-13",54100,{"date":918,"open":245,"high":245,"low":288,"close":288,"change":220,"percent_change":221,"volume":737,"transactions":9,"vwap":288},"2026-03-12",{"date":920,"open":245,"high":257,"low":500,"close":217,"change":355,"percent_change":355,"volume":649,"transactions":9,"vwap":217},"2026-03-11",{"date":922,"open":227,"high":257,"low":298,"close":217,"change":391,"percent_change":228,"volume":923,"transactions":9,"vwap":217},"2026-03-10",15400,{"date":925,"open":217,"high":256,"low":207,"close":198,"change":258,"percent_change":259,"volume":926,"transactions":9,"vwap":198},"2026-03-09",14500,{"date":928,"open":208,"high":208,"low":481,"close":257,"change":258,"percent_change":259,"volume":661,"transactions":9,"vwap":257},"2026-03-06",{"date":930,"open":257,"high":208,"low":931,"close":208,"change":361,"percent_change":362,"volume":932,"transactions":9,"vwap":208},"2026-03-05",25.608,27100,{"date":934,"open":265,"high":235,"low":217,"close":257,"change":115,"percent_change":267,"volume":935,"transactions":9,"vwap":257},"2026-03-04",26200,{"date":937,"open":245,"high":265,"low":299,"close":265,"change":412,"percent_change":413,"volume":809,"transactions":9,"vwap":265},"2026-03-03",{"date":939,"open":217,"high":257,"low":217,"close":257,"change":592,"percent_change":940,"volume":941,"transactions":9,"vwap":257},"2026-03-02",0.27,3700,{"date":943,"open":245,"high":257,"low":298,"close":298,"change":267,"percent_change":521,"volume":944,"transactions":9,"vwap":298},"2026-02-27",55100,{"date":946,"open":947,"high":245,"low":947,"close":198,"change":355,"percent_change":355,"volume":681,"transactions":9,"vwap":198},"2026-02-26",25.592,{"date":949,"open":198,"high":198,"low":217,"close":198,"change":355,"percent_change":355,"volume":950,"transactions":9,"vwap":198},"2026-02-25",7700,{"date":952,"open":481,"high":198,"low":646,"close":198,"change":323,"percent_change":248,"volume":953,"transactions":9,"vwap":198},"2026-02-24",12300,{"date":955,"open":217,"high":481,"low":217,"close":217,"change":355,"percent_change":355,"volume":681,"transactions":9,"vwap":217},"2026-02-23",{"date":957,"open":646,"high":245,"low":652,"close":217,"change":323,"percent_change":248,"volume":958,"transactions":9,"vwap":217},"2026-02-20",15800,{"date":960,"open":298,"high":227,"low":652,"close":298,"change":355,"percent_change":355,"volume":778,"transactions":9,"vwap":298},"2026-02-19",{"date":962,"open":298,"high":227,"low":646,"close":298,"change":412,"percent_change":413,"volume":963,"transactions":9,"vwap":298},"2026-02-18",34000,{"date":965,"open":298,"high":227,"low":207,"close":646,"change":115,"percent_change":267,"volume":966,"transactions":9,"vwap":646},"2026-02-17",24000,{"date":968,"open":298,"high":227,"low":467,"close":298,"change":355,"percent_change":355,"volume":969,"transactions":9,"vwap":298},"2026-02-13",26800,{"date":971,"open":646,"high":298,"low":207,"close":298,"change":412,"percent_change":413,"volume":972,"transactions":9,"vwap":298},"2026-02-12",5000,{"date":974,"open":288,"high":646,"low":219,"close":646,"change":355,"percent_change":355,"volume":975,"transactions":9,"vwap":646},"2026-02-11",9600,{"date":977,"open":652,"high":646,"low":514,"close":646,"change":412,"percent_change":413,"volume":718,"transactions":9,"vwap":646},"2026-02-10",{"date":979,"open":652,"high":652,"low":452,"close":652,"change":412,"percent_change":413,"volume":724,"transactions":9,"vwap":652},"2026-02-09",{"date":981,"open":652,"high":652,"low":514,"close":207,"change":413,"percent_change":653,"volume":982,"transactions":9,"vwap":207},"2026-02-06",5400,{"date":984,"open":500,"high":297,"low":452,"close":288,"change":361,"percent_change":362,"volume":985,"transactions":9,"vwap":288},"2026-02-05",13000,{"date":987,"open":306,"high":207,"low":306,"close":500,"change":692,"percent_change":693,"volume":601,"transactions":9,"vwap":500},"2026-02-04",{"date":989,"open":217,"high":990,"low":207,"close":207,"change":267,"percent_change":521,"volume":991,"transactions":9,"vwap":207},"2026-02-03",25.605,7500,{"date":993,"open":207,"high":227,"low":452,"close":227,"change":413,"percent_change":653,"volume":994,"transactions":9,"vwap":227},"2026-02-02",11400,{"date":996,"open":198,"high":198,"low":335,"close":207,"change":391,"percent_change":228,"volume":859,"transactions":9,"vwap":207},"2026-01-30",{"date":998,"open":219,"high":646,"low":452,"close":646,"change":412,"percent_change":413,"volume":994,"transactions":9,"vwap":646},"2026-01-29",{"date":1000,"open":1001,"high":1001,"low":652,"close":652,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":652},"2026-01-28",25.764,-0.185,-0.72,36700,{"date":1006,"open":1007,"high":1008,"low":226,"close":1009,"change":1010,"percent_change":1011,"volume":728,"transactions":9,"vwap":1009},"2026-01-27",25.79,25.8,25.745,-0.055,-0.21,{"date":1013,"open":28,"high":28,"low":1014,"close":1008,"change":607,"percent_change":545,"volume":1015,"transactions":9,"vwap":1008},"2026-01-26",25.681,9100,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":355,"percent_change":355,"volume":1021,"transactions":9,"vwap":1020},"2026-01-23",25.701,25.76,25.75,11300,{"date":1023,"open":1024,"high":1019,"low":245,"close":1020,"change":1025,"percent_change":1026,"volume":714,"transactions":9,"vwap":1020},"2026-01-22",25.707,0.13,0.51,{"date":1028,"open":1029,"high":198,"low":1029,"close":198,"change":362,"percent_change":1030,"volume":604,"transactions":9,"vwap":198},"2026-01-21",25.563,0.47,{"date":1032,"open":288,"high":198,"low":500,"close":219,"change":391,"percent_change":228,"volume":1033,"transactions":9,"vwap":219},"2026-01-20",31300,{"date":1035,"open":207,"high":691,"low":452,"close":299,"change":258,"percent_change":259,"volume":1036,"transactions":9,"vwap":299},"2026-01-16",14300,{"date":1038,"open":500,"high":198,"low":209,"close":207,"change":300,"percent_change":155,"volume":1015,"transactions":9,"vwap":207},"2026-01-15",{"date":1040,"open":578,"high":500,"low":578,"close":306,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":306},"2026-01-14",0.18,0.71,16400,{"date":1045,"open":572,"high":299,"low":506,"close":506,"change":445,"percent_change":1046,"volume":1047,"transactions":9,"vwap":506},"2026-01-13",-0.43,84100,{"date":1049,"open":256,"high":256,"low":341,"close":341,"change":692,"percent_change":693,"volume":1050,"transactions":9,"vwap":341},"2026-01-12",42000,{"date":1052,"open":217,"high":257,"low":306,"close":306,"change":210,"percent_change":211,"volume":1053,"transactions":9,"vwap":306},"2026-01-09",37500,{"date":1055,"open":452,"high":298,"low":1056,"close":652,"change":1057,"percent_change":1058,"volume":657,"transactions":9,"vwap":652},"2026-01-08",25.446,0.11,0.43,{"date":1060,"open":209,"high":452,"low":322,"close":452,"change":592,"percent_change":593,"volume":731,"transactions":9,"vwap":452},"2026-01-07",{"date":1062,"open":209,"high":209,"low":237,"close":20,"change":391,"percent_change":228,"volume":991,"transactions":9,"vwap":20},"2026-01-06",{"date":1064,"open":341,"high":313,"low":322,"close":209,"change":110,"percent_change":612,"volume":1065,"transactions":9,"vwap":209},"2026-01-05",29600,{"date":1067,"open":578,"high":322,"low":199,"close":774,"change":592,"percent_change":593,"volume":1068,"transactions":9,"vwap":774},"2026-01-02",29300,{"date":1070,"open":18,"high":774,"low":18,"close":773,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":773},"2025-12-31",-0.49,-1.9,53000,{"date":1075,"open":246,"high":1019,"low":1076,"close":1019,"change":592,"percent_change":940,"volume":913,"transactions":9,"vwap":1019},"2025-12-30",25.688,{"date":1078,"open":246,"high":246,"low":235,"close":255,"change":267,"percent_change":521,"volume":1079,"transactions":9,"vwap":255},"2025-12-29",17000,{"date":1081,"open":660,"high":246,"low":1082,"close":247,"change":323,"percent_change":248,"volume":1083,"transactions":9,"vwap":247},"2025-12-26",25.689,19400,{"date":1085,"open":235,"high":1086,"low":235,"close":226,"change":607,"percent_change":545,"volume":1087,"transactions":9,"vwap":226},"2025-12-24",25.78,8100,{"date":1089,"open":257,"high":235,"low":1090,"close":265,"change":412,"percent_change":413,"volume":1091,"transactions":9,"vwap":265},"2025-12-23",25.609,8600,{"date":1093,"open":245,"high":208,"low":466,"close":257,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":257},"2025-12-22",0.15,0.59,14400,{"date":1098,"open":514,"high":1099,"low":313,"close":219,"change":258,"percent_change":259,"volume":1100,"transactions":9,"vwap":219},"2025-12-19",25.546,29500,{"date":1102,"open":298,"high":217,"low":306,"close":514,"change":238,"percent_change":239,"volume":1103,"transactions":9,"vwap":514},"2025-12-18",34600,{"date":1105,"open":207,"high":660,"low":1106,"close":227,"change":1057,"percent_change":1058,"volume":767,"transactions":9,"vwap":227},"2025-12-17",25.532,{"date":1108,"open":1109,"high":207,"low":419,"close":500,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":500},"2025-12-16",25.525,-0.13,-0.51,20800,{"date":1114,"open":419,"high":481,"low":314,"close":481,"change":145,"percent_change":1115,"volume":1116,"transactions":9,"vwap":481},"2025-12-15",1.27,28700,{"date":1118,"open":209,"high":1119,"low":544,"close":566,"change":445,"percent_change":1046,"volume":1120,"transactions":9,"vwap":566},"2025-12-12",25.403,50600,{"date":1122,"open":199,"high":492,"low":199,"close":209,"change":1057,"percent_change":1058,"volume":906,"transactions":9,"vwap":209},"2025-12-11",{"date":1124,"open":578,"high":1125,"low":854,"close":566,"change":391,"percent_change":228,"volume":1126,"transactions":9,"vwap":566},"2025-12-10",25.351,55400,{"date":1128,"open":812,"high":209,"low":572,"close":572,"change":391,"percent_change":228,"volume":1004,"transactions":9,"vwap":572},"2025-12-09",{"date":1130,"open":812,"high":1131,"low":199,"close":812,"change":412,"percent_change":413,"volume":1132,"transactions":9,"vwap":812},"2025-12-08",25.366,33700,{"date":1134,"open":812,"high":812,"low":506,"close":578,"change":355,"percent_change":355,"volume":1135,"transactions":9,"vwap":578},"2025-12-05",21100,{"date":1137,"open":375,"high":1138,"low":1139,"close":578,"change":391,"percent_change":228,"volume":1140,"transactions":9,"vwap":578},"2025-12-04",25.368,25.316,19600,{"date":1142,"open":375,"high":1143,"low":774,"close":774,"change":412,"percent_change":413,"volume":1144,"transactions":9,"vwap":774},"2025-12-03",25.453,24700,{"date":1146,"open":313,"high":313,"low":812,"close":812,"change":323,"percent_change":248,"volume":1147,"transactions":9,"vwap":812},"2025-12-02",21000,{"date":1149,"open":322,"high":219,"low":572,"close":572,"change":267,"percent_change":521,"volume":935,"transactions":9,"vwap":572},"2025-12-01",{"date":1151,"open":219,"high":288,"low":375,"close":375,"change":445,"percent_change":1046,"volume":1152,"transactions":9,"vwap":375},"2025-11-28",14000,{"date":1154,"open":452,"high":219,"low":20,"close":306,"change":1155,"percent_change":200,"volume":1156,"transactions":9,"vwap":306},"2025-11-26",0.055,7400,{"date":1158,"open":209,"high":543,"low":20,"close":374,"change":762,"percent_change":110,"volume":616,"transactions":9,"vwap":374},"2025-11-25",{"date":1160,"open":1056,"high":1161,"low":341,"close":341,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":341},"2025-11-24",25.475,-0.116,-0.45,30700,{"date":1166,"open":227,"high":227,"low":209,"close":1167,"change":800,"percent_change":801,"volume":718,"transactions":9,"vwap":1167},"2025-11-21",25.506,{"date":1169,"open":1170,"high":1171,"low":1170,"close":207,"change":238,"percent_change":239,"volume":1172,"transactions":9,"vwap":207},"2025-11-20",25.501,25.558,6600,{"date":1174,"open":219,"high":481,"low":219,"close":481,"change":607,"percent_change":608,"volume":1175,"transactions":9,"vwap":481},"2025-11-19",16100,{"date":1177,"open":652,"high":646,"low":219,"close":652,"change":391,"percent_change":228,"volume":958,"transactions":9,"vwap":652},"2025-11-18",{"date":1179,"open":652,"high":298,"low":297,"close":298,"change":412,"percent_change":413,"volume":1172,"transactions":9,"vwap":298},"2025-11-17",{"date":1181,"open":481,"high":481,"low":207,"close":646,"change":267,"percent_change":521,"volume":1182,"transactions":9,"vwap":646},"2025-11-14",4300,{"date":1184,"open":257,"high":257,"low":217,"close":481,"change":1010,"percent_change":1011,"volume":1185,"transactions":9,"vwap":481},"2025-11-13",6200,{"date":1187,"open":1188,"high":1189,"low":207,"close":1189,"change":1190,"percent_change":1191,"volume":604,"transactions":9,"vwap":1189},"2025-11-12",25.552,25.665,0.095,0.37,{"date":1193,"open":467,"high":245,"low":514,"close":646,"change":391,"percent_change":228,"volume":681,"transactions":9,"vwap":646},"2025-11-11",{"date":1195,"open":217,"high":245,"low":313,"close":227,"change":115,"percent_change":267,"volume":1096,"transactions":9,"vwap":227},"2025-11-10",{"date":1197,"open":198,"high":273,"low":646,"close":217,"change":391,"percent_change":228,"volume":1198,"transactions":9,"vwap":217},"2025-11-07",17900,{"date":1200,"open":207,"high":198,"low":514,"close":198,"change":1201,"percent_change":593,"volume":1202,"transactions":9,"vwap":198},"2025-11-06",0.072,7600,{"date":1204,"open":452,"high":207,"low":209,"close":1205,"change":1206,"percent_change":1207,"volume":622,"transactions":9,"vwap":1205},"2025-11-05",25.548,0.085,0.33,{"date":1209,"open":217,"high":217,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2025-11-04",25.463,-0.108,-0.42,4500,{"date":1215,"open":207,"high":198,"low":207,"close":1216,"change":1217,"percent_change":248,"volume":681,"transactions":9,"vwap":1216},"2025-11-03",25.571,0.021,{"date":1219,"open":297,"high":207,"low":341,"close":207,"change":840,"percent_change":1220,"volume":767,"transactions":9,"vwap":207},"2025-10-31",0.39,{"date":1222,"open":492,"high":492,"low":452,"close":452,"change":282,"percent_change":210,"volume":667,"transactions":9,"vwap":452},"2025-10-30",{"date":1224,"open":209,"high":1109,"low":209,"close":1161,"change":282,"percent_change":210,"volume":1225,"transactions":9,"vwap":1161},"2025-10-29",13200,{"date":1227,"open":197,"high":207,"low":322,"close":219,"change":1206,"percent_change":1207,"volume":1228,"transactions":9,"vwap":219},"2025-10-28",2900,{"date":1230,"open":335,"high":499,"low":812,"close":499,"change":468,"percent_change":391,"volume":1231,"transactions":9,"vwap":499},"2025-10-27",11600,{"date":1233,"open":514,"high":514,"low":237,"close":314,"change":323,"percent_change":248,"volume":1234,"transactions":9,"vwap":314},"2025-10-24",9300,{"date":1236,"open":1237,"high":1237,"low":209,"close":209,"change":355,"percent_change":355,"volume":1238,"transactions":9,"vwap":209},"2025-10-23",25.595,8800,{"date":1240,"open":209,"high":452,"low":578,"close":209,"change":355,"percent_change":355,"volume":1112,"transactions":9,"vwap":209},"2025-10-22",{"date":1242,"open":209,"high":209,"low":375,"close":209,"change":391,"percent_change":228,"volume":1087,"transactions":9,"vwap":209},"2025-10-21",{"date":1244,"open":314,"high":452,"low":199,"close":314,"change":621,"percent_change":705,"volume":1245,"transactions":9,"vwap":314},"2025-10-20",22500,{"date":1247,"open":1248,"high":1248,"low":506,"close":506,"change":801,"percent_change":1249,"volume":1015,"transactions":9,"vwap":506},"2025-10-17",25.465,-0.67,{"date":1251,"open":306,"high":492,"low":419,"close":452,"change":115,"percent_change":267,"volume":1252,"transactions":9,"vwap":452},"2025-10-16",7000,{"date":1254,"open":298,"high":298,"low":209,"close":306,"change":355,"percent_change":355,"volume":1255,"transactions":9,"vwap":306},"2025-10-15",17400,{"date":1257,"open":335,"high":245,"low":335,"close":306,"change":238,"percent_change":588,"volume":1258,"transactions":9,"vwap":306},"2025-10-14",12000,{"date":1260,"open":227,"high":227,"low":209,"close":299,"change":592,"percent_change":593,"volume":1261,"transactions":9,"vwap":299},"2025-10-13",10400,{"date":1263,"open":314,"high":235,"low":375,"close":452,"change":361,"percent_change":362,"volume":1264,"transactions":9,"vwap":452},"2025-10-10",27800,{"date":1266,"open":209,"high":313,"low":632,"close":314,"change":692,"percent_change":693,"volume":1267,"transactions":9,"vwap":314},"2025-10-09",27500,{"date":1269,"open":375,"high":313,"low":1270,"close":313,"change":840,"percent_change":1220,"volume":1147,"transactions":9,"vwap":313},"2025-10-08",25.317,{"date":1272,"open":452,"high":306,"low":632,"close":341,"change":300,"percent_change":24,"volume":1273,"transactions":9,"vwap":341},"2025-10-07",20200,{"date":1275,"open":375,"high":419,"low":199,"close":199,"change":267,"percent_change":521,"volume":845,"transactions":9,"vwap":199},"2025-10-06",{"date":1277,"open":572,"high":375,"low":1278,"close":774,"change":840,"percent_change":130,"volume":1279,"transactions":9,"vwap":774},"2025-10-03",25.274,28400,{"date":1281,"open":773,"high":1282,"low":794,"close":619,"change":258,"percent_change":259,"volume":1283,"transactions":9,"vwap":619},"2025-10-02",25.458,36500,{"date":1285,"open":632,"high":313,"low":18,"close":773,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":773},"2025-10-01",-0.5,-1.94,24600,{"date":1290,"open":257,"high":1291,"low":257,"close":1292,"change":110,"percent_change":275,"volume":1293,"transactions":9,"vwap":1292},"2025-09-30",25.83,25.77,189700,{"date":1295,"open":1296,"high":1020,"low":1297,"close":226,"change":475,"percent_change":323,"volume":1298,"transactions":9,"vwap":226},"2025-09-29",25.72,25.704,29200,{"date":1300,"open":255,"high":1296,"low":208,"close":1301,"change":762,"percent_change":110,"volume":609,"transactions":9,"vwap":1301},"2025-09-26",25.705,{"date":1303,"open":289,"high":1301,"low":687,"close":255,"change":413,"percent_change":653,"volume":1304,"transactions":9,"vwap":255},"2025-09-25",23600,{"date":1306,"open":255,"high":1020,"low":256,"close":257,"change":412,"percent_change":413,"volume":1307,"transactions":9,"vwap":257},"2025-09-24",28000,{"date":1309,"open":1296,"high":1020,"low":245,"close":256,"change":267,"percent_change":521,"volume":1310,"transactions":9,"vwap":256},"2025-09-23",19100,{"date":1312,"open":660,"high":1020,"low":235,"close":208,"change":259,"percent_change":905,"volume":1313,"transactions":9,"vwap":208},"2025-09-22",21900,{"date":1315,"open":1316,"high":1316,"low":1020,"close":1008,"change":391,"percent_change":228,"volume":1317,"transactions":9,"vwap":1008},"2025-09-19",25.82,27900,{"date":1319,"open":1320,"high":1321,"low":1086,"close":1316,"change":412,"percent_change":413,"volume":958,"transactions":9,"vwap":1316},"2025-09-18",25.785,25.85,{"date":1323,"open":1324,"high":1324,"low":1086,"close":1325,"change":391,"percent_change":228,"volume":1043,"transactions":9,"vwap":1325},"2025-09-17",25.86,25.81,{"date":1327,"open":1325,"high":1324,"low":1328,"close":1291,"change":607,"percent_change":545,"volume":1329,"transactions":9,"vwap":1291},"2025-09-16",25.755,25200,{"date":1331,"open":1086,"high":1086,"low":247,"close":1086,"change":592,"percent_change":940,"volume":748,"transactions":9,"vwap":1086},"2025-09-15",{"date":1333,"open":660,"high":1292,"low":255,"close":226,"change":412,"percent_change":413,"volume":1334,"transactions":9,"vwap":226},"2025-09-12",18000,{"date":1336,"open":245,"high":1296,"low":217,"close":660,"change":840,"percent_change":1220,"volume":1337,"transactions":9,"vwap":660},"2025-09-11",19200,{"date":1339,"open":298,"high":235,"low":298,"close":217,"change":323,"percent_change":248,"volume":657,"transactions":9,"vwap":217},"2025-09-10",{"date":1341,"open":219,"high":298,"low":219,"close":298,"change":323,"percent_change":248,"volume":782,"transactions":9,"vwap":298},"2025-09-09",{"date":1343,"open":288,"high":227,"low":288,"close":652,"change":361,"percent_change":362,"volume":1344,"transactions":9,"vwap":652},"2025-09-08",18800,{"date":1346,"open":652,"high":1347,"low":514,"close":514,"change":238,"percent_change":239,"volume":728,"transactions":9,"vwap":514},"2025-09-05",25.635,{"date":1349,"open":652,"high":246,"low":652,"close":227,"change":1350,"percent_change":621,"volume":1337,"transactions":9,"vwap":227},"2025-09-04",0.035,{"date":1352,"open":219,"high":466,"low":500,"close":466,"change":1353,"percent_change":840,"volume":1354,"transactions":9,"vwap":466},"2025-09-03",0.025,66700,{"date":1356,"open":219,"high":514,"low":452,"close":514,"change":391,"percent_change":228,"volume":1357,"transactions":9,"vwap":514},"2025-09-02",54600,{"date":1359,"open":219,"high":207,"low":500,"close":207,"change":323,"percent_change":248,"volume":1360,"transactions":9,"vwap":207},"2025-08-29",253100,{"date":1362,"open":219,"high":514,"low":313,"close":514,"change":355,"percent_change":355,"volume":628,"transactions":9,"vwap":514},"2025-08-28",{"date":1364,"open":219,"high":514,"low":306,"close":514,"change":323,"percent_change":248,"volume":1365,"transactions":9,"vwap":514},"2025-08-27",23200,{"date":1367,"open":219,"high":514,"low":306,"close":288,"change":412,"percent_change":413,"volume":1368,"transactions":9,"vwap":288},"2025-08-26",32600,{"date":1370,"open":500,"high":219,"low":452,"close":219,"change":808,"percent_change":434,"volume":1371,"transactions":9,"vwap":219},"2025-08-25",7800,{"date":1373,"open":646,"high":227,"low":452,"close":207,"change":413,"percent_change":653,"volume":1374,"transactions":9,"vwap":207},"2025-08-22",25600,{"date":1376,"open":217,"high":217,"low":419,"close":288,"change":220,"percent_change":221,"volume":1377,"transactions":9,"vwap":288},"2025-08-21",34800,{"date":1379,"open":313,"high":217,"low":419,"close":217,"change":355,"percent_change":355,"volume":1380,"transactions":9,"vwap":217},"2025-08-20",32500,{"date":1382,"open":314,"high":256,"low":314,"close":217,"change":361,"percent_change":362,"volume":1068,"transactions":9,"vwap":217},"2025-08-19",{"date":1384,"open":313,"high":217,"low":452,"close":646,"change":248,"percent_change":249,"volume":1385,"transactions":9,"vwap":646},"2025-08-18",33900,{"date":1387,"open":452,"high":219,"low":209,"close":313,"change":607,"percent_change":608,"volume":1388,"transactions":9,"vwap":313},"2025-08-15",40900,{"date":1390,"open":1391,"high":313,"low":375,"close":543,"change":110,"percent_change":612,"volume":1392,"transactions":9,"vwap":543},"2025-08-14",25.357,34900,{"date":1394,"open":209,"high":1395,"low":812,"close":20,"change":361,"percent_change":362,"volume":778,"transactions":9,"vwap":20},"2025-08-13",25.448,{"date":1397,"open":322,"high":209,"low":781,"close":375,"change":110,"percent_change":612,"volume":1398,"transactions":9,"vwap":375},"2025-08-12",23300,{"date":1400,"open":199,"high":419,"low":566,"close":566,"change":592,"percent_change":593,"volume":809,"transactions":9,"vwap":566},"2025-08-11",{"date":1402,"open":793,"high":375,"low":896,"close":793,"change":412,"percent_change":413,"volume":1334,"transactions":9,"vwap":793},"2025-08-08",{"date":1404,"open":572,"high":1405,"low":21,"close":794,"change":220,"percent_change":455,"volume":714,"transactions":9,"vwap":794},"2025-08-07",25.355,{"date":1407,"open":506,"high":237,"low":506,"close":199,"change":607,"percent_change":608,"volume":594,"transactions":9,"vwap":199},"2025-08-06",{"date":1409,"open":578,"high":1410,"low":785,"close":544,"change":692,"percent_change":1411,"volume":1412,"transactions":9,"vwap":544},"2025-08-05",25.325,-0.28,30300,{"date":1414,"open":619,"high":375,"low":1415,"close":578,"change":248,"percent_change":145,"volume":1416,"transactions":9,"vwap":578},"2025-08-04",25.182,37100,{"date":1418,"open":854,"high":544,"low":854,"close":619,"change":361,"percent_change":362,"volume":1112,"transactions":9,"vwap":619},"2025-08-01",{"date":1420,"open":631,"high":506,"low":189,"close":794,"change":362,"percent_change":1421,"volume":1422,"transactions":9,"vwap":794},"2025-07-31",0.48,65100,{"date":1424,"open":1425,"high":631,"low":1426,"close":1425,"change":592,"percent_change":593,"volume":1427,"transactions":9,"vwap":1425},"2025-07-30",25.09,25.070999,4600,{"date":1429,"open":892,"high":631,"low":1430,"close":1430,"change":355,"percent_change":355,"volume":1431,"transactions":9,"vwap":1430},"2025-07-29",25.02,6800,{"date":1433,"open":1434,"high":892,"low":1434,"close":1430,"change":248,"percent_change":145,"volume":1435,"transactions":9,"vwap":1430},"2025-07-28",24.98,11800,{"date":1437,"open":1434,"high":1438,"low":1439,"close":1439,"change":267,"percent_change":521,"volume":724,"transactions":9,"vwap":1439},"2025-07-25",24.99,24.94,{"date":1441,"open":1442,"high":838,"low":1443,"close":1434,"change":391,"percent_change":228,"volume":1068,"transactions":9,"vwap":1434},"2025-07-24",25.038,24.97,{"date":1445,"open":1446,"high":1430,"low":1446,"close":69,"change":248,"percent_change":145,"volume":1447,"transactions":9,"vwap":69},"2025-07-23",24.96,16000,{"date":1449,"open":1450,"high":69,"low":853,"close":853,"change":267,"percent_change":521,"volume":834,"transactions":9,"vwap":853},"2025-07-22",24.995,{"date":1452,"open":1443,"high":1453,"low":848,"close":1446,"change":115,"percent_change":267,"volume":778,"transactions":9,"vwap":1446},"2025-07-21",24.993,{"date":1455,"open":1443,"high":69,"low":1446,"close":1443,"change":355,"percent_change":355,"volume":1456,"transactions":9,"vwap":1443},"2025-07-18",9700,{"date":1458,"open":1434,"high":1459,"low":848,"close":1443,"change":412,"percent_change":413,"volume":1460,"transactions":9,"vwap":1443},"2025-07-17",25.030001,33500,{"date":1462,"open":69,"high":1430,"low":1446,"close":1446,"change":258,"percent_change":259,"volume":743,"transactions":9,"vwap":1446},"2025-07-16",{"date":1464,"open":1438,"high":838,"low":1438,"close":1438,"change":412,"percent_change":413,"volume":1465,"transactions":9,"vwap":1438},"2025-07-15",20000,{"date":1467,"open":877,"high":854,"low":853,"close":1434,"change":248,"percent_change":145,"volume":1468,"transactions":9,"vwap":1434},"2025-07-14",12500,{"date":1470,"open":858,"high":1439,"low":858,"close":858,"change":323,"percent_change":248,"volume":1198,"transactions":9,"vwap":858},"2025-07-11",{"date":1472,"open":1473,"high":848,"low":862,"close":862,"change":267,"percent_change":521,"volume":932,"transactions":9,"vwap":862},"2025-07-10",24.91,{"date":1475,"open":877,"high":1476,"low":858,"close":853,"change":323,"percent_change":248,"volume":728,"transactions":9,"vwap":853},"2025-07-09",24.988,{"date":1478,"open":1438,"high":1438,"low":858,"close":858,"change":355,"percent_change":355,"volume":805,"transactions":9,"vwap":858},"2025-07-08",{"date":1480,"open":1473,"high":1446,"low":1481,"close":858,"change":412,"percent_change":413,"volume":1482,"transactions":9,"vwap":858},"2025-07-07",24.85,33400,{"date":1484,"open":1481,"high":1473,"low":1481,"close":1485,"change":468,"percent_change":391,"volume":1486,"transactions":9,"vwap":1485},"2025-07-03",24.89,15300,{"date":1488,"open":1473,"high":853,"low":1489,"close":1490,"change":762,"percent_change":110,"volume":1491,"transactions":9,"vwap":1490},"2025-07-02",24.8,24.895,40600,{"date":1493,"open":1494,"high":1446,"low":179,"close":862,"change":259,"percent_change":849,"volume":1495,"transactions":9,"vwap":862},"2025-07-01",24.57,71400,{"date":1497,"open":631,"high":1498,"low":69,"close":69,"change":808,"percent_change":434,"volume":1499,"transactions":9,"vwap":69},"2025-06-30",25.155,114100,{"date":1501,"open":838,"high":631,"low":838,"close":892,"change":412,"percent_change":413,"volume":926,"transactions":9,"vwap":892},"2025-06-27",{"date":1503,"open":631,"high":21,"low":838,"close":838,"change":391,"percent_change":228,"volume":1504,"transactions":9,"vwap":838},"2025-06-26",34400,{"date":1506,"open":892,"high":1507,"low":892,"close":896,"change":412,"percent_change":413,"volume":770,"transactions":9,"vwap":896},"2025-06-25",25.13,{"date":1509,"open":838,"high":1510,"low":838,"close":892,"change":355,"percent_change":355,"volume":1511,"transactions":9,"vwap":892},"2025-06-24",25.105,17600,{"date":1513,"open":189,"high":21,"low":892,"close":892,"change":412,"percent_change":413,"volume":1255,"transactions":9,"vwap":892},"2025-06-23",{"date":1515,"open":631,"high":1516,"low":1459,"close":838,"change":323,"percent_change":248,"volume":1004,"transactions":9,"vwap":838},"2025-06-20",25.11,{"date":1518,"open":189,"high":1510,"low":844,"close":1430,"change":115,"percent_change":267,"volume":859,"transactions":9,"vwap":1430},"2025-06-18",{"date":1520,"open":838,"high":1516,"low":1459,"close":1459,"change":115,"percent_change":267,"volume":1521,"transactions":9,"vwap":1459},"2025-06-17",21500,{"date":1523,"open":1459,"high":631,"low":1524,"close":838,"change":412,"percent_change":413,"volume":1525,"transactions":9,"vwap":838},"2025-06-16",25.011,21200,{"date":1527,"open":896,"high":896,"low":1430,"close":1459,"change":258,"percent_change":259,"volume":1528,"transactions":9,"vwap":1459},"2025-06-13",23100,{"date":1530,"open":892,"high":1531,"low":892,"close":896,"change":412,"percent_change":413,"volume":589,"transactions":9,"vwap":896},"2025-06-12",25.101,{"date":1533,"open":896,"high":21,"low":838,"close":892,"change":412,"percent_change":413,"volume":1534,"transactions":9,"vwap":892},"2025-06-11",10100,{"date":1536,"open":892,"high":1425,"low":1459,"close":838,"change":355,"percent_change":355,"volume":1537,"transactions":9,"vwap":838},"2025-06-10",11500,{"date":1539,"open":892,"high":1425,"low":1459,"close":838,"change":355,"percent_change":355,"volume":748,"transactions":9,"vwap":838},"2025-06-09",{"date":1541,"open":1430,"high":1425,"low":844,"close":838,"change":361,"percent_change":362,"volume":1238,"transactions":9,"vwap":838},"2025-06-06",{"date":1543,"open":1544,"high":189,"low":844,"close":844,"change":1545,"percent_change":900,"volume":1546,"transactions":9,"vwap":844},"2025-06-05",25.035,-0.056,16300,{"date":1548,"open":838,"high":1425,"low":1453,"close":1549,"change":1550,"percent_change":493,"volume":1551,"transactions":9,"vwap":1549},"2025-06-04",25.066,0.066,30400,{"date":1553,"open":1459,"high":21,"low":69,"close":69,"change":258,"percent_change":259,"volume":855,"transactions":9,"vwap":69},"2025-06-03",{"date":1555,"open":1556,"high":1425,"low":1439,"close":1459,"change":796,"percent_change":1557,"volume":667,"transactions":9,"vwap":1459},"2025-06-02",25.018999,0.68,{"date":1559,"open":852,"high":785,"low":1560,"close":1560,"change":634,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-05-30",24.86,-1.04,44600,{"date":1564,"open":839,"high":1565,"low":631,"close":852,"change":413,"percent_change":653,"volume":1435,"transactions":9,"vwap":852},"2025-05-29",25.198,{"date":1567,"open":631,"high":1568,"low":189,"close":189,"change":323,"percent_change":248,"volume":1534,"transactions":9,"vwap":189},"2025-05-28",25.125,{"date":1570,"open":21,"high":837,"low":896,"close":896,"change":220,"percent_change":455,"volume":1261,"transactions":9,"vwap":896},"2025-05-27",{"date":1572,"open":793,"high":619,"low":21,"close":21,"change":115,"percent_change":267,"volume":1573,"transactions":9,"vwap":21},"2025-05-23",6400,{"date":1575,"open":833,"high":1576,"low":1577,"close":833,"change":391,"percent_change":228,"volume":1578,"transactions":9,"vwap":833},"2025-05-22",25.208,25.135,4200,{"date":1580,"open":21,"high":785,"low":21,"close":837,"change":391,"percent_change":228,"volume":786,"transactions":9,"vwap":837},"2025-05-21",{"date":1582,"open":625,"high":1583,"low":1584,"close":785,"change":115,"percent_change":267,"volume":1585,"transactions":9,"vwap":785},"2025-05-20",25.225,25.189,9200,{"date":1587,"open":793,"high":1588,"low":837,"close":794,"change":323,"percent_change":248,"volume":1589,"transactions":9,"vwap":794},"2025-05-19",25.269,7300,{"date":1591,"open":785,"high":785,"low":21,"close":625,"change":323,"percent_change":248,"volume":969,"transactions":9,"vwap":625},"2025-05-16",{"date":1593,"open":785,"high":566,"low":633,"close":633,"change":115,"percent_change":267,"volume":688,"transactions":9,"vwap":633},"2025-05-15",{"date":1595,"open":1576,"high":1410,"low":1596,"close":837,"change":413,"percent_change":653,"volume":975,"transactions":9,"vwap":837},"2025-05-14",25.152,{"date":1598,"open":633,"high":785,"low":1516,"close":839,"change":258,"percent_change":259,"volume":1036,"transactions":9,"vwap":839},"2025-05-13",{"date":1600,"open":774,"high":774,"low":892,"close":633,"change":521,"percent_change":1601,"volume":1602,"transactions":9,"vwap":633},"2025-05-12",-0.63,19800,{"date":1604,"open":219,"high":219,"low":812,"close":812,"change":210,"percent_change":211,"volume":1605,"transactions":9,"vwap":812},"2025-05-09",3000,{"date":1607,"open":431,"high":419,"low":812,"close":419,"change":607,"percent_change":608,"volume":1608,"transactions":9,"vwap":419},"2025-05-08",11700,{"date":1610,"open":335,"high":335,"low":199,"close":20,"change":361,"percent_change":362,"volume":991,"transactions":9,"vwap":20},"2025-05-07",{"date":1612,"open":20,"high":209,"low":793,"close":375,"change":808,"percent_change":434,"volume":923,"transactions":9,"vwap":375},"2025-05-06",{"date":1614,"open":209,"high":452,"low":18,"close":209,"change":258,"percent_change":259,"volume":1615,"transactions":9,"vwap":209},"2025-05-05",24100,{"date":1617,"open":1618,"high":219,"low":544,"close":419,"change":621,"percent_change":705,"volume":802,"transactions":9,"vwap":419},"2025-05-02",25.277,{"date":1620,"open":837,"high":322,"low":1621,"close":566,"change":1057,"percent_change":1622,"volume":1623,"transactions":9,"vwap":566},"2025-05-01",25.121,0.44,34200,{"date":1625,"open":1507,"high":837,"low":838,"close":837,"change":115,"percent_change":267,"volume":913,"transactions":9,"vwap":837},"2025-04-30",{"date":1627,"open":1507,"high":625,"low":631,"close":625,"change":361,"percent_change":362,"volume":763,"transactions":9,"vwap":625},"2025-04-29",{"date":1629,"open":852,"high":833,"low":1481,"close":833,"change":258,"percent_change":259,"volume":1365,"transactions":9,"vwap":833},"2025-04-28",{"date":1631,"open":1507,"high":785,"low":631,"close":625,"change":607,"percent_change":608,"volume":1087,"transactions":9,"vwap":625},"2025-04-25",{"date":1633,"open":892,"high":839,"low":858,"close":839,"change":840,"percent_change":130,"volume":1258,"transactions":9,"vwap":839},"2025-04-24",{"date":1635,"open":848,"high":854,"low":853,"close":838,"change":1636,"percent_change":1637,"volume":1528,"transactions":9,"vwap":838},"2025-04-23",0.125,0.5,{"date":183,"open":1639,"high":853,"low":1639,"close":1640,"change":1641,"percent_change":872,"volume":1273,"transactions":9,"vwap":1640},24.6,24.915,0.315]