[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEGGL":3,"homepage-market-summary":32,"stock-historical-GEGGL":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"GEGGL","2026-10-01",{"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},"Great Elm Group, Inc. 7.25% Notes due 2027","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Palm Beach Gardens, FL",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},7.2639,1.79236,"Quarterly","2026-12-15",{"close":19,"open":20,"high":20,"low":19,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},24.675,24.85,24.6,0.075,0.3,1044,11,24.7443,26,21.55,2470.905172413793,70.2,1058,{"status":33,"indices":34,"watchlist":79,"sectors":101,"benchmarks":157},"success",[35,44,51,58,65,72],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":43},"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","2026-10-02",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":41,"sparkline":50,"date":43},"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":41,"sparkline":57,"date":43},"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":41,"sparkline":64,"date":43},"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":41,"sparkline":71,"date":43},"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":43},"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":41,"sparkline":86,"date":43},"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":41,"sparkline":93,"date":43},"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":41,"sparkline":100,"date":43},"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":41},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":41},"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":41},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":41},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":41},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":41},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":41},"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":27,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},20.84,2108,769253,4.52,"2025-03-26",[185,186,193,204,211,222,232,240,248,256,266,272,281,286,293,301,310,317,326,336,344,351,358,368,375,384,391,398,403,409,416,425,430,436,443,449,458,462,468,475,481,486,492,498,503,505,507,511,515,519,524,526,528,531,533,537,543,551,557,562,567,570,572,578,584,592,599,603,608,611,615,620,626,630,635,637,641,645,650,654,658,662,667,669,671,674,677,681,685,690,692,698,703,707,714,718,723,727,730,736,741,745,750,758,763,769,774,778,780,783,787,791,796,801,805,809,812,814,819,822,825,827,830,834,836,838,842,845,847,851,854,856,858,860,862,867,869,872,874,876,878,881,885,889,896,898,901,903,908,910,912,914,917,921,925,927,932,937,939,943,947,950,953,956,958,961,963,967,970,972,978,983,986,988,991,993,995,997,1002,1007,1009,1014,1021,1025,1028,1032,1035,1040,1043,1046,1048,1051,1055,1058,1061,1064,1067,1070,1072,1076,1080,1084,1090,1093,1096,1099,1103,1105,1107,1112,1116,1120,1123,1126,1128,1133,1137,1141,1145,1152,1156,1159,1166,1170,1174,1179,1182,1186,1188,1192,1196,1200,1206,1210,1213,1218,1222,1225,1227,1230,1232,1234,1239,1244,1249,1253,1255,1259,1261,1264,1267,1271,1274,1277,1282,1288,1293,1297,1300,1303,1307,1314,1319,1325,1331,1334,1339,1344,1347,1351,1353,1357,1362,1365,1367,1371,1373,1375,1379,1382,1384,1386,1388,1390,1392,1394,1397,1399,1403,1405,1408,1414,1417,1419,1421,1425,1428,1430,1432,1435,1437,1439,1442,1445,1448,1453,1455,1461,1464,1466,1468,1474,1477,1482,1486,1491,1494,1497,1501,1504,1507,1510,1512,1514,1516,1518,1520,1524,1529,1534,1537,1540,1545,1547,1550,1553,1555,1558,1560,1562,1564,1566,1570,1573,1575,1577,1581,1584,1588,1591,1594,1597,1604,1608,1613,1618,1624,1630,1634,1639,1641,1644,1651,1657,1662],{"date":5,"open":20,"high":20,"low":19,"close":19,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":187,"open":188,"high":188,"low":21,"close":21,"change":110,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",24.725,0.24,1837,18,24.624,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",24.52,24.665,24.5,24.54,0.04,0.16,1775,23,24.5625,{"date":205,"open":198,"high":20,"low":197,"close":197,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",-0.0101,-0.04,4704,56,24.5996,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",24.525,24.58,24.42,24.5101,-0.0149,-0.06,6457,55,24.5316,{"date":223,"open":224,"high":225,"low":226,"close":213,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",24.7,24.7749,24.4,-0.32,-1.29,5001,32,24.5644,{"date":233,"open":20,"high":20,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-21",24.845,0.145,0.59,1015,8,24.8447,{"date":241,"open":224,"high":242,"low":243,"close":224,"change":244,"percent_change":56,"volume":245,"transactions":246,"vwap":247},"2026-09-18",24.99,24.6999,0.12,2028,21,24.7697,{"date":249,"open":250,"high":214,"low":226,"close":214,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-16",24.4001,0.11,0.45,2866,42,24.4408,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-15",24.45,24.9244,24.47,-0.38,-1.53,898,24,24.5989,{"date":267,"open":20,"high":20,"low":20,"close":20,"change":268,"percent_change":130,"volume":269,"transactions":270,"vwap":271},"2026-09-11",0.0999,687,7,24.8555,{"date":273,"open":274,"high":69,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-09",24.72,24.7501,-0.1499,-0.6,982,15,24.8043,{"date":282,"open":283,"high":69,"low":283,"close":283,"change":125,"percent_change":105,"volume":284,"transactions":246,"vwap":285},"2026-09-08",24.9,2482,24.9041,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":207,"volume":290,"transactions":291,"vwap":292},"2026-09-03",24.65,-0.011,130,13,24.6514,{"date":294,"open":283,"high":283,"low":295,"close":296,"change":297,"percent_change":277,"volume":298,"transactions":299,"vwap":300},"2026-09-02",24.62,24.661,-0.1489,3342,52,24.786,{"date":302,"open":303,"high":303,"low":295,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-28",24.95,24.8099,0.1899,0.77,1371,27,24.8858,{"date":311,"open":312,"high":312,"low":197,"close":295,"change":313,"percent_change":56,"volume":314,"transactions":315,"vwap":316},"2026-08-25",24.75,0.1199,7258,109,24.5536,{"date":318,"open":312,"high":319,"low":197,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-24",24.7562,24.5001,-0.2524,-1.02,5395,295,24.6734,{"date":327,"open":328,"high":329,"low":288,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-19",24.76,24.825,24.7525,-0.1225,-0.49,3003,37,24.7422,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":25,"vwap":343},"2026-08-18",24.78,24.875,0.1167,0.47,1081,24.8422,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":290,"transactions":349,"vwap":350},"2026-08-17",24.7583,0.0083,0.03,5,24.7666,{"date":352,"open":312,"high":312,"low":312,"close":312,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-14",-0.12,-0.48,1076,4,24.7616,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-12",24.7836,24.87,24.7781,0.05,0.2,335,3,24.8073,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":349,"vwap":374},"2026-08-11",24.82,-0.034,-0.14,154,24.8181,{"date":376,"open":377,"high":377,"low":20,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-10",24.925,24.854,-0.026,-0.1,2289,9,24.853,{"date":385,"open":339,"high":69,"low":339,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":246,"vwap":390},"2026-08-07",24.88,0.005,0.02,2146,24.9116,{"date":392,"open":393,"high":393,"low":20,"close":339,"change":394,"percent_change":395,"volume":396,"transactions":238,"vwap":397},"2026-08-06",24.8792,0.155,0.63,4569,24.8531,{"date":399,"open":274,"high":274,"low":274,"close":274,"change":400,"percent_change":400,"volume":401,"transactions":402,"vwap":330},"2026-08-05",0,200,2,{"date":404,"open":405,"high":274,"low":405,"close":274,"change":218,"percent_change":406,"volume":407,"transactions":25,"vwap":408},"2026-08-04",24.6926,-0.24,307,24.7205,{"date":410,"open":338,"high":338,"low":338,"close":338,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-03",0.1002,0.41,381,12,24.7789,{"date":417,"open":234,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-31",24.8788,24.6798,-0.1602,-0.64,2625,31,24.84,{"date":426,"open":427,"high":424,"low":427,"close":424,"change":244,"percent_change":56,"volume":428,"transactions":238,"vwap":429},"2026-07-30",24.8,517,24.7957,{"date":431,"open":432,"high":433,"low":432,"close":274,"change":400,"percent_change":400,"volume":434,"transactions":246,"vwap":435},"2026-07-28",24.7108,24.83,3836,24.7566,{"date":437,"open":338,"high":20,"low":288,"close":274,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-27",0.0016,0.01,5344,19,24.8085,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":428,"transactions":356,"vwap":448},"2026-07-21",24.7184,0.0909,0.37,24.7181,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-20",24.695,24.6275,-0.1725,-0.7,468,10,24.6543,{"date":459,"open":427,"high":427,"low":427,"close":427,"change":380,"percent_change":460,"volume":461,"transactions":9,"vwap":427},"2026-07-17",-0.4,500,{"date":463,"open":464,"high":283,"low":464,"close":283,"change":465,"percent_change":466,"volume":467,"transactions":9,"vwap":283},"2026-07-16",24.79,0.148,0.6,4100,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-07-15",24.717,24.752,-0.048,-0.19,1500,{"date":476,"open":477,"high":427,"low":477,"close":427,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":427},"2026-07-14",24.688,0.125,0.51,400,{"date":482,"open":427,"high":427,"low":19,"close":19,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":19},"2026-07-13",-0.125,-0.5,2100,{"date":487,"open":427,"high":427,"low":488,"close":427,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":427},"2026-07-10",24.74,0.13,0.53,1100,{"date":493,"open":427,"high":427,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":494},"2026-07-09",24.67,0.17,0.69,4000,{"date":499,"open":338,"high":338,"low":197,"close":197,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":197},"2026-07-08",-0.165,-0.67,1200,{"date":504,"open":196,"high":196,"low":196,"close":196,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":196},"2026-07-07",{"date":506,"open":196,"high":196,"low":196,"close":196,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":196},"2026-07-06",{"date":508,"open":509,"high":196,"low":509,"close":196,"change":235,"percent_change":236,"volume":510,"transactions":9,"vwap":196},"2026-07-02",24.55,3700,{"date":512,"open":195,"high":195,"low":195,"close":195,"change":513,"percent_change":514,"volume":461,"transactions":9,"vwap":195},"2026-07-01",-0.232,-0.94,{"date":516,"open":471,"high":471,"low":471,"close":471,"change":517,"percent_change":518,"volume":177,"transactions":9,"vwap":471},"2026-06-30",0.307,1.26,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":480,"transactions":9,"vwap":521},"2026-06-29",24.445,-0.335,-1.35,{"date":525,"open":312,"high":338,"low":312,"close":338,"change":489,"percent_change":490,"volume":474,"transactions":9,"vwap":338},"2026-06-26",{"date":527,"open":288,"high":288,"low":288,"close":288,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":288},"2026-06-25",{"date":529,"open":214,"high":188,"low":214,"close":288,"change":400,"percent_change":400,"volume":530,"transactions":9,"vwap":288},"2026-06-24",1900,{"date":532,"open":288,"high":288,"low":288,"close":288,"change":400,"percent_change":400,"volume":480,"transactions":9,"vwap":288},"2026-06-23",{"date":534,"open":535,"high":288,"low":535,"close":288,"change":406,"percent_change":536,"volume":480,"transactions":9,"vwap":288},"2026-06-22",24.51,-0.96,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":461,"transactions":9,"vwap":540},"2026-06-18",24.705,24.89,0.297,1.21,{"date":544,"open":197,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-06-17",25.4,24.049999,24.593,0.103,0.42,5000,{"date":552,"open":553,"high":197,"low":554,"close":555,"change":556,"percent_change":135,"volume":177,"transactions":9,"vwap":555},"2026-06-16",24.27,24.247,24.49,0.19,{"date":558,"open":559,"high":509,"low":560,"close":560,"change":277,"percent_change":561,"volume":530,"transactions":9,"vwap":560},"2026-06-15",24.502,24.3,-2.41,{"date":563,"open":451,"high":283,"low":197,"close":283,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":283},"2026-06-12",0.415,1.69,4400,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":569},"2026-06-11",24.485,{"date":571,"open":569,"high":569,"low":569,"close":569,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":569},"2026-06-10",{"date":573,"open":574,"high":574,"low":569,"close":569,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":569},"2026-06-09",25.39,-0.751,-2.98,1400,{"date":579,"open":580,"high":581,"low":69,"close":582,"change":583,"percent_change":341,"volume":177,"transactions":9,"vwap":582},"2026-06-08",25.245,25.49,25.236,0.117,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":566,"transactions":9,"vwap":589},"2026-06-05",25.2,25.205,24.92,25.119,-0.371,-1.46,{"date":593,"open":594,"high":581,"low":595,"close":581,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":581},"2026-06-04",24.61,24.44,0.91,3.7,1300,{"date":600,"open":312,"high":27,"low":601,"close":214,"change":353,"percent_change":332,"volume":602,"transactions":9,"vwap":214},"2026-06-03",24.551,4700,{"date":604,"open":427,"high":427,"low":224,"close":224,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":224},"2026-06-02",0.045,0.18,1600,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":610},"2026-06-01",24.655,{"date":612,"open":21,"high":224,"low":21,"close":610,"change":613,"percent_change":614,"volume":598,"transactions":9,"vwap":610},"2026-05-29",0.105,0.43,{"date":616,"open":224,"high":224,"low":509,"close":509,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":509},"2026-05-28",-0.061,-0.25,2200,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":252,"volume":625,"transactions":9,"vwap":623},"2026-05-27",24.69,24.611,0.111,800,{"date":627,"open":197,"high":197,"low":197,"close":197,"change":207,"percent_change":628,"volume":629,"transactions":9,"vwap":197},"2026-05-26",-0.16,100,{"date":631,"open":198,"high":632,"low":198,"close":198,"change":633,"percent_change":634,"volume":625,"transactions":9,"vwap":198},"2026-05-22",24.56,-0.115,-0.47,{"date":636,"open":610,"high":610,"low":610,"close":610,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":610},"2026-05-21",{"date":638,"open":21,"high":639,"low":21,"close":610,"change":613,"percent_change":614,"volume":640,"transactions":9,"vwap":610},"2026-05-20",24.768,3900,{"date":642,"open":509,"high":21,"low":197,"close":509,"change":643,"percent_change":460,"volume":644,"transactions":9,"vwap":509},"2026-05-19",-0.098,9400,{"date":646,"open":288,"high":288,"low":509,"close":647,"change":648,"percent_change":115,"volume":649,"transactions":9,"vwap":647},"2026-05-18",24.648,-0.002,4600,{"date":651,"open":21,"high":288,"low":652,"close":288,"change":110,"percent_change":189,"volume":653,"transactions":9,"vwap":288},"2026-05-15",24.575,5900,{"date":655,"open":509,"high":656,"low":509,"close":656,"change":657,"percent_change":489,"volume":461,"transactions":9,"vwap":656},"2026-05-14",24.59,0.032,{"date":659,"open":213,"high":660,"low":213,"close":660,"change":661,"percent_change":447,"volume":177,"transactions":9,"vwap":660},"2026-05-13",24.558,0.09,{"date":663,"open":555,"high":555,"low":664,"close":664,"change":665,"percent_change":666,"volume":177,"transactions":9,"vwap":664},"2026-05-12",24.468,-0.132,-0.54,{"date":668,"open":21,"high":21,"low":21,"close":21,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":21},"2026-05-11",{"date":670,"open":21,"high":21,"low":21,"close":21,"change":363,"percent_change":364,"volume":491,"transactions":9,"vwap":21},"2026-05-08",{"date":672,"open":656,"high":21,"low":258,"close":509,"change":363,"percent_change":364,"volume":673,"transactions":9,"vwap":509},"2026-05-07",2700,{"date":675,"open":197,"high":197,"low":197,"close":197,"change":400,"percent_change":400,"volume":676,"transactions":9,"vwap":197},"2026-05-06",900,{"date":678,"open":197,"high":197,"low":555,"close":197,"change":388,"percent_change":679,"volume":680,"transactions":9,"vwap":197},"2026-05-05",0.08,10500,{"date":682,"open":21,"high":21,"low":683,"close":683,"change":353,"percent_change":332,"volume":684,"transactions":9,"vwap":683},"2026-05-04",24.48,3000,{"date":686,"open":21,"high":21,"low":197,"close":21,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":21},"2026-05-01",0.15,0.61,3400,{"date":691,"open":258,"high":258,"low":258,"close":258,"change":400,"percent_change":400,"volume":401,"transactions":9,"vwap":258},"2026-04-30",{"date":693,"open":694,"high":694,"low":258,"close":258,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":258},"2026-04-29",24.562,-0.028,-0.11,300,{"date":699,"open":260,"high":509,"low":700,"close":701,"change":702,"percent_change":251,"volume":607,"transactions":9,"vwap":701},"2026-04-28",24.46,24.478,0.028,{"date":704,"open":288,"high":288,"low":258,"close":258,"change":705,"percent_change":706,"volume":649,"transactions":9,"vwap":258},"2026-04-27",-0.188,-0.76,{"date":708,"open":709,"high":224,"low":652,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-04-24",24.68,24.638,0.238,0.98,2600,{"date":715,"open":595,"high":197,"low":716,"close":226,"change":388,"percent_change":679,"volume":717,"transactions":9,"vwap":226},"2026-04-23",24.375,19600,{"date":719,"open":716,"high":258,"low":716,"close":720,"change":721,"percent_change":722,"volume":497,"transactions":9,"vwap":720},"2026-04-22",24.38,-0.07,-0.29,{"date":724,"open":725,"high":725,"low":716,"close":258,"change":400,"percent_change":400,"volume":726,"transactions":9,"vwap":258},"2026-04-21",24.505,8500,{"date":728,"open":595,"high":258,"low":716,"close":258,"change":400,"percent_change":400,"volume":729,"transactions":9,"vwap":258},"2026-04-20",25600,{"date":731,"open":732,"high":197,"low":732,"close":258,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":258},"2026-04-17",24.21,0.081,0.33,24200,{"date":737,"open":738,"high":226,"low":738,"close":739,"change":740,"percent_change":56,"volume":497,"transactions":9,"vwap":739},"2026-04-16",24.125,24.369,0.119,{"date":742,"open":743,"high":744,"low":743,"close":743,"change":388,"percent_change":679,"volume":598,"transactions":9,"vwap":743},"2026-04-15",24.25,24.275,{"date":746,"open":546,"high":747,"low":546,"close":747,"change":251,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-04-14",24.23,0.46,2300,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-04-13",23.83,24.245,24.12,-0.08,-0.33,15200,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":348,"percent_change":244,"volume":676,"transactions":9,"vwap":762},"2026-04-10",24.225,24.1,24.2,{"date":764,"open":762,"high":765,"low":766,"close":767,"change":218,"percent_change":618,"volume":768,"transactions":9,"vwap":767},"2026-04-09",24.285,23.8,24.17,3100,{"date":770,"open":197,"high":197,"low":771,"close":747,"change":772,"percent_change":628,"volume":773,"transactions":9,"vwap":747},"2026-04-08",24.15,-0.038,13900,{"date":775,"open":258,"high":197,"low":776,"close":776,"change":513,"percent_change":777,"volume":619,"transactions":9,"vwap":776},"2026-04-07",24.268,-0.95,{"date":779,"open":197,"high":197,"low":197,"close":197,"change":661,"percent_change":447,"volume":697,"transactions":9,"vwap":197},"2026-04-06",{"date":781,"open":720,"high":782,"low":720,"close":782,"change":110,"percent_change":125,"volume":480,"transactions":9,"vwap":782},"2026-04-02",24.41,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":363,"percent_change":786,"volume":401,"transactions":9,"vwap":785},"2026-04-01",24.35,0.21,{"date":788,"open":789,"high":494,"low":789,"close":560,"change":790,"percent_change":591,"volume":577,"transactions":9,"vwap":560},"2026-03-31",24.16,-0.36,{"date":792,"open":197,"high":540,"low":197,"close":793,"change":786,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-03-30",24.66,0.86,3300,{"date":797,"open":743,"high":258,"low":798,"close":258,"change":125,"percent_change":799,"volume":800,"transactions":9,"vwap":258},"2026-03-27",24.24,1.03,3600,{"date":802,"open":226,"high":226,"low":762,"close":762,"change":803,"percent_change":804,"volume":480,"transactions":9,"vwap":762},"2026-03-26",-0.175,-0.72,{"date":806,"open":771,"high":21,"low":771,"close":716,"change":22,"percent_change":807,"volume":808,"transactions":9,"vwap":716},"2026-03-25",0.31,5300,{"date":810,"open":811,"high":683,"low":811,"close":560,"change":199,"percent_change":200,"volume":713,"transactions":9,"vwap":560},"2026-03-24",24.26,{"date":813,"open":811,"high":811,"low":811,"close":811,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":811},"2026-03-23",{"date":815,"open":816,"high":361,"low":811,"close":811,"change":817,"percent_change":454,"volume":818,"transactions":9,"vwap":811},"2026-03-20",24.57,-0.17,700,{"date":820,"open":720,"high":821,"low":811,"close":821,"change":353,"percent_change":332,"volume":577,"transactions":9,"vwap":821},"2026-03-19",24.43,{"date":823,"open":509,"high":509,"low":509,"close":509,"change":380,"percent_change":824,"volume":697,"transactions":9,"vwap":509},"2026-03-18",-0.41,{"date":826,"open":288,"high":288,"low":288,"close":288,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":288},"2026-03-17",{"date":828,"open":21,"high":829,"low":21,"close":288,"change":363,"percent_change":364,"volume":474,"transactions":9,"vwap":288},"2026-03-16",24.77,{"date":831,"open":21,"high":21,"low":21,"close":21,"change":832,"percent_change":833,"volume":697,"transactions":9,"vwap":21},"2026-03-13",-0.27,-1.09,{"date":835,"open":477,"high":361,"low":477,"close":361,"change":115,"percent_change":207,"volume":607,"transactions":9,"vwap":361},"2026-03-12",{"date":837,"open":361,"high":386,"low":361,"close":386,"change":115,"percent_change":207,"volume":577,"transactions":9,"vwap":386},"2026-03-11",{"date":839,"open":427,"high":540,"low":19,"close":540,"change":251,"percent_change":840,"volume":841,"transactions":9,"vwap":540},"2026-03-10",0.44,4200,{"date":843,"open":338,"high":338,"low":338,"close":338,"change":661,"percent_change":844,"volume":401,"transactions":9,"vwap":338},"2026-03-09",0.36,{"date":846,"open":622,"high":622,"low":622,"close":622,"change":495,"percent_change":496,"volume":629,"transactions":9,"vwap":622},"2026-03-06",{"date":848,"open":338,"high":427,"low":195,"close":195,"change":849,"percent_change":850,"volume":530,"transactions":9,"vwap":195},"2026-03-05",-0.28,-1.13,{"date":852,"open":853,"high":427,"low":853,"close":427,"change":400,"percent_change":400,"volume":401,"transactions":9,"vwap":427},"2026-03-04",24.73,{"date":855,"open":427,"high":427,"low":427,"close":427,"change":363,"percent_change":364,"volume":697,"transactions":9,"vwap":427},"2026-03-03",{"date":857,"open":312,"high":312,"low":312,"close":312,"change":207,"percent_change":628,"volume":619,"transactions":9,"vwap":312},"2026-03-02",{"date":859,"open":464,"high":464,"low":464,"close":464,"change":115,"percent_change":207,"volume":629,"transactions":9,"vwap":464},"2026-02-27",{"date":861,"open":464,"high":427,"low":464,"close":427,"change":363,"percent_change":364,"volume":491,"transactions":9,"vwap":427},"2026-02-26",{"date":863,"open":427,"high":427,"low":224,"close":312,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":312},"2026-02-25",-0.05,-0.2,2800,{"date":868,"open":427,"high":427,"low":427,"close":427,"change":400,"percent_change":400,"volume":629,"transactions":9,"vwap":427},"2026-02-24",{"date":870,"open":853,"high":427,"low":594,"close":427,"change":363,"percent_change":364,"volume":871,"transactions":9,"vwap":427},"2026-02-23",7900,{"date":873,"open":793,"high":312,"low":594,"close":312,"change":679,"percent_change":145,"volume":684,"transactions":9,"vwap":312},"2026-02-20",{"date":875,"open":494,"high":494,"low":494,"close":494,"change":115,"percent_change":207,"volume":629,"transactions":9,"vwap":494},"2026-02-19",{"date":877,"open":288,"high":709,"low":21,"close":709,"change":864,"percent_change":865,"volume":598,"transactions":9,"vwap":709},"2026-02-18",{"date":879,"open":880,"high":464,"low":274,"close":853,"change":218,"percent_change":406,"volume":485,"transactions":9,"vwap":853},"2026-02-17",24.733,{"date":882,"open":258,"high":464,"low":258,"close":464,"change":883,"percent_change":884,"volume":676,"transactions":9,"vwap":464},"2026-02-13",0.55,2.27,{"date":886,"open":258,"high":258,"low":798,"close":798,"change":887,"percent_change":888,"volume":625,"transactions":9,"vwap":798},"2026-02-12",0.184,0.76,{"date":890,"open":891,"high":427,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-02-11",24.775,24.056,-0.734,-2.96,10700,{"date":897,"open":427,"high":427,"low":224,"close":464,"change":199,"percent_change":200,"volume":480,"transactions":9,"vwap":464},"2026-02-10",{"date":899,"open":540,"high":540,"low":488,"close":312,"change":400,"percent_change":400,"volume":900,"transactions":9,"vwap":312},"2026-02-09",1700,{"date":902,"open":433,"high":433,"low":312,"close":312,"change":387,"percent_change":388,"volume":461,"transactions":9,"vwap":312},"2026-02-06",{"date":904,"open":622,"high":905,"low":622,"close":905,"change":906,"percent_change":907,"volume":401,"transactions":9,"vwap":905},"2026-02-05",24.745,-0.005,-0.02,{"date":909,"open":224,"high":540,"low":224,"close":312,"change":687,"percent_change":688,"volume":676,"transactions":9,"vwap":312},"2026-02-04",{"date":911,"open":622,"high":622,"low":652,"close":21,"change":400,"percent_change":400,"volume":871,"transactions":9,"vwap":21},"2026-02-03",{"date":913,"open":312,"high":312,"low":21,"close":21,"change":348,"percent_change":244,"volume":577,"transactions":9,"vwap":21},"2026-02-02",{"date":915,"open":816,"high":816,"low":816,"close":816,"change":803,"percent_change":916,"volume":401,"transactions":9,"vwap":816},"2026-01-30",-0.71,{"date":918,"open":328,"high":540,"low":197,"close":905,"change":919,"percent_change":920,"volume":689,"transactions":9,"vwap":905},"2026-01-29",0.165,0.67,{"date":922,"open":433,"high":433,"low":923,"close":214,"change":473,"percent_change":924,"volume":749,"transactions":9,"vwap":214},"2026-01-28",24.37,-0.77,{"date":926,"open":20,"high":20,"low":829,"close":829,"change":244,"percent_change":56,"volume":461,"transactions":9,"vwap":829},"2026-01-27",{"date":928,"open":464,"high":464,"low":929,"close":288,"change":930,"percent_change":931,"volume":502,"transactions":9,"vwap":288},"2026-01-26",24.64,0.018,0.07,{"date":933,"open":647,"high":647,"low":934,"close":934,"change":935,"percent_change":936,"volume":401,"transactions":9,"vwap":934},"2026-01-23",24.632,-0.168,-0.68,{"date":938,"open":427,"high":427,"low":427,"close":427,"change":115,"percent_change":207,"volume":401,"transactions":9,"vwap":427},"2026-01-22",{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":130,"volume":461,"transactions":9,"vwap":941},"2026-01-21",24.81,0.1,{"date":944,"open":709,"high":945,"low":709,"close":946,"change":439,"percent_change":199,"volume":480,"transactions":9,"vwap":946},"2026-01-20",24.795,24.71,{"date":948,"open":224,"high":224,"low":224,"close":224,"change":931,"percent_change":949,"volume":401,"transactions":9,"vwap":224},"2026-01-16",0.28,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":952},"2026-01-15",24.63,{"date":954,"open":338,"high":338,"low":952,"close":952,"change":955,"percent_change":353,"volume":480,"transactions":9,"vwap":952},"2026-01-14",-0.03,{"date":957,"open":793,"high":793,"low":793,"close":793,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":793},"2026-01-13",{"date":959,"open":929,"high":960,"low":952,"close":793,"change":199,"percent_change":200,"volume":598,"transactions":9,"vwap":793},"2026-01-12",24.734,{"date":962,"open":295,"high":295,"low":295,"close":295,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":295},"2026-01-09",{"date":964,"open":295,"high":295,"low":295,"close":295,"change":965,"percent_change":966,"volume":401,"transactions":9,"vwap":295},"2026-01-08",-0.103,-0.42,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":969},"2026-01-07",24.723,{"date":971,"open":969,"high":969,"low":969,"close":969,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":969},"2026-01-06",{"date":973,"open":424,"high":424,"low":974,"close":969,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":969},"2026-01-05",24.581,-0.137,-0.55,2500,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":401,"transactions":9,"vwap":980},"2026-01-02",24.86,0.29,1.18,{"date":984,"open":540,"high":540,"low":985,"close":816,"change":755,"percent_change":227,"volume":689,"transactions":9,"vwap":816},"2025-12-31",24.569,{"date":987,"open":21,"high":288,"low":21,"close":288,"change":942,"percent_change":412,"volume":502,"transactions":9,"vwap":288},"2025-12-30",{"date":989,"open":990,"high":288,"low":509,"close":509,"change":380,"percent_change":824,"volume":640,"transactions":9,"vwap":509},"2025-12-29",24.595,{"date":992,"open":821,"high":709,"low":821,"close":288,"change":955,"percent_change":353,"volume":607,"transactions":9,"vwap":288},"2025-12-26",{"date":994,"open":535,"high":709,"low":535,"close":709,"change":400,"percent_change":400,"volume":401,"transactions":9,"vwap":709},"2025-12-24",{"date":996,"open":198,"high":709,"low":197,"close":709,"change":606,"percent_change":40,"volume":818,"transactions":9,"vwap":709},"2025-12-23",{"date":998,"open":946,"high":999,"low":215,"close":197,"change":817,"percent_change":1000,"volume":1001,"transactions":9,"vwap":197},"2025-12-22",24.96,-0.69,6100,{"date":1003,"open":1004,"high":370,"low":793,"close":494,"change":1005,"percent_change":1006,"volume":607,"transactions":9,"vwap":494},"2025-12-19",24.815,-0.205,-0.82,{"date":1008,"open":339,"high":339,"low":339,"close":339,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":339},"2025-12-18",{"date":1010,"open":623,"high":242,"low":1011,"close":339,"change":1012,"percent_change":56,"volume":1013,"transactions":9,"vwap":339},"2025-12-17",24.53,0.121,4900,{"date":1015,"open":1016,"high":69,"low":1017,"close":1018,"change":1019,"percent_change":199,"volume":1020,"transactions":9,"vwap":1018},"2025-12-16",24.656,24.539,24.754,0.009,2400,{"date":1022,"open":905,"high":905,"low":905,"close":905,"change":1023,"percent_change":1024,"volume":401,"transactions":9,"vwap":905},"2025-12-15",0.085,0.34,{"date":1026,"open":464,"high":283,"low":793,"close":793,"change":372,"percent_change":1027,"volume":808,"transactions":9,"vwap":793},"2025-12-12",-0.56,{"date":1029,"open":464,"high":427,"low":1030,"close":427,"change":439,"percent_change":199,"volume":1031,"transactions":9,"vwap":427},"2025-12-11",24.625,2000,{"date":1033,"open":540,"high":540,"low":258,"close":464,"change":1034,"percent_change":556,"volume":640,"transactions":9,"vwap":464},"2025-12-10",0.047,{"date":1036,"open":1037,"high":312,"low":1037,"close":1038,"change":1039,"percent_change":439,"volume":530,"transactions":9,"vwap":1038},"2025-12-09",24.626,24.743,0.002,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1042},"2025-12-08",24.741,{"date":1044,"open":709,"high":1042,"low":709,"close":1042,"change":1045,"percent_change":63,"volume":461,"transactions":9,"vwap":1042},"2025-12-05",0.291,{"date":1047,"open":258,"high":258,"low":258,"close":258,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":258},"2025-12-04",{"date":1049,"open":274,"high":853,"low":258,"close":258,"change":1050,"percent_change":1027,"volume":619,"transactions":9,"vwap":258},"2025-12-03",-0.138,{"date":1052,"open":21,"high":21,"low":1053,"close":1053,"change":1054,"percent_change":864,"volume":818,"transactions":9,"vwap":1053},"2025-12-02",24.588,-0.012,{"date":1056,"open":21,"high":21,"low":21,"close":21,"change":1057,"percent_change":400,"volume":697,"transactions":9,"vwap":21},"2025-12-01",0.001,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1060},"2025-11-28",24.599,{"date":1062,"open":683,"high":1060,"low":260,"close":1060,"change":1063,"percent_change":688,"volume":818,"transactions":9,"vwap":1060},"2025-11-26",0.149,{"date":1065,"open":224,"high":464,"low":258,"close":258,"change":628,"percent_change":1066,"volume":474,"transactions":9,"vwap":258},"2025-11-25",-0.65,{"date":1068,"open":224,"high":312,"low":594,"close":594,"change":372,"percent_change":1069,"volume":1020,"transactions":9,"vwap":594},"2025-11-24",-0.57,{"date":1071,"open":594,"high":312,"low":594,"close":312,"change":400,"percent_change":400,"volume":625,"transactions":9,"vwap":312},"2025-11-21",{"date":1073,"open":853,"high":427,"low":1074,"close":312,"change":734,"percent_change":1075,"volume":1031,"transactions":9,"vwap":312},"2025-11-20",24.696,1.35,{"date":1077,"open":215,"high":215,"low":215,"close":215,"change":1078,"percent_change":1079,"volume":480,"transactions":9,"vwap":215},"2025-11-19",-0.195,-0.79,{"date":1081,"open":664,"high":1082,"low":664,"close":1082,"change":679,"percent_change":734,"volume":1083,"transactions":9,"vwap":1082},"2025-11-18",24.615,6000,{"date":1085,"open":288,"high":288,"low":215,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2025-11-17",24.535,-0.162,-0.66,3200,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1092},"2025-11-14",24.697,{"date":1094,"open":288,"high":283,"low":1086,"close":1092,"change":583,"percent_change":1095,"volume":808,"transactions":9,"vwap":1092},"2025-11-13",0.48,{"date":1097,"open":214,"high":214,"low":214,"close":214,"change":1098,"percent_change":115,"volume":697,"transactions":9,"vwap":214},"2025-11-12",-0.003,{"date":1100,"open":288,"high":288,"low":1101,"close":1101,"change":1102,"percent_change":920,"volume":502,"transactions":9,"vwap":1101},"2025-11-11",24.583,0.163,{"date":1104,"open":215,"high":215,"low":215,"close":215,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":215},"2025-11-10",{"date":1106,"open":215,"high":215,"low":215,"close":215,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":215},"2025-11-07",{"date":1108,"open":488,"high":1109,"low":226,"close":215,"change":1110,"percent_change":1111,"volume":866,"transactions":9,"vwap":215},"2025-11-06",25.25,-0.225,-0.91,{"date":1113,"open":197,"high":1114,"low":197,"close":1114,"change":1115,"percent_change":466,"volume":598,"transactions":9,"vwap":1114},"2025-11-05",24.645,0.147,{"date":1117,"open":197,"high":197,"low":1118,"close":1118,"change":1119,"percent_change":687,"volume":491,"transactions":9,"vwap":1118},"2025-11-04",24.498,0.036,{"date":1121,"open":197,"high":197,"low":1122,"close":1122,"change":772,"percent_change":628,"volume":598,"transactions":9,"vwap":1122},"2025-11-03",24.462,{"date":1124,"open":197,"high":197,"low":1125,"close":197,"change":400,"percent_change":400,"volume":749,"transactions":9,"vwap":197},"2025-10-31",24.444,{"date":1127,"open":197,"high":197,"low":197,"close":197,"change":400,"percent_change":400,"volume":629,"transactions":9,"vwap":197},"2025-10-30",{"date":1129,"open":1130,"high":1130,"low":1131,"close":197,"change":1132,"percent_change":363,"volume":900,"transactions":9,"vwap":197},"2025-10-29",24.534,24.405,0.013,{"date":1134,"open":683,"high":21,"low":1135,"close":1136,"change":583,"percent_change":1095,"volume":598,"transactions":9,"vwap":1136},"2025-10-28",24.391,24.487,{"date":1138,"open":923,"high":226,"low":1139,"close":923,"change":388,"percent_change":679,"volume":1140,"transactions":9,"vwap":923},"2025-10-27",24.29,6600,{"date":1142,"open":771,"high":1143,"low":771,"close":785,"change":364,"percent_change":1144,"volume":689,"transactions":9,"vwap":785},"2025-10-24",24.39,0.83,{"date":1146,"open":1147,"high":1148,"low":1149,"close":771,"change":864,"percent_change":1150,"volume":1151,"transactions":9,"vwap":771},"2025-10-23",24.154,24.19,23.9,-0.21,6200,{"date":1153,"open":1154,"high":762,"low":28,"close":762,"change":400,"percent_change":400,"volume":1155,"transactions":9,"vwap":762},"2025-10-22",24.059999,8300,{"date":1157,"open":560,"high":1158,"low":754,"close":762,"change":348,"percent_change":244,"volume":871,"transactions":9,"vwap":762},"2025-10-21",24.328,{"date":1160,"open":1161,"high":1162,"low":767,"close":767,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":767},"2025-10-20",24.204,24.32,-0.22,-0.9,5600,{"date":1167,"open":923,"high":1143,"low":1168,"close":1143,"change":189,"percent_change":1169,"volume":1020,"transactions":9,"vwap":1143},"2025-10-17",24.119,0.99,{"date":1171,"open":789,"high":553,"low":1172,"close":771,"change":1173,"percent_change":1163,"volume":467,"transactions":9,"vwap":771},"2025-10-16",24.14,-0.054,{"date":1175,"open":1176,"high":1176,"low":754,"close":1161,"change":1177,"percent_change":1178,"volume":577,"transactions":9,"vwap":1161},"2025-10-15",24.319,-0.196,-0.8,{"date":1180,"open":743,"high":226,"low":1181,"close":226,"change":907,"percent_change":755,"volume":566,"transactions":9,"vwap":226},"2025-10-14",24.13,{"date":1183,"open":753,"high":215,"low":1184,"close":215,"change":388,"percent_change":679,"volume":1185,"transactions":9,"vwap":215},"2025-10-13",24.091,5100,{"date":1187,"open":226,"high":226,"low":226,"close":226,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":226},"2025-10-10",{"date":1189,"open":747,"high":215,"low":264,"close":226,"change":130,"percent_change":1190,"volume":1191,"transactions":9,"vwap":226},"2025-10-09",1.67,4300,{"date":1193,"open":1148,"high":776,"low":1194,"close":264,"change":865,"percent_change":1195,"volume":1185,"transactions":9,"vwap":264},"2025-10-08",23.77,-0.83,{"date":1197,"open":1198,"high":1198,"low":1154,"close":762,"change":687,"percent_change":1199,"volume":1191,"transactions":9,"vwap":762},"2025-10-07",24.233,0.62,{"date":1201,"open":386,"high":69,"low":1202,"close":546,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":546},"2025-10-06",24.01,-0.618,-2.51,16700,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":665,"percent_change":1209,"volume":401,"transactions":9,"vwap":1208},"2025-10-03",24.668,-0.53,{"date":1211,"open":427,"high":427,"low":427,"close":427,"change":150,"percent_change":1212,"volume":480,"transactions":9,"vwap":427},"2025-10-02",1.56,{"date":1214,"open":1215,"high":1216,"low":782,"close":215,"change":755,"percent_change":756,"volume":1217,"transactions":9,"vwap":215},"2025-10-01",24.545,25.5,18200,{"date":1219,"open":829,"high":427,"low":1220,"close":197,"change":864,"percent_change":865,"volume":1221,"transactions":9,"vwap":197},"2025-09-30",24.449,9500,{"date":1223,"open":709,"high":709,"low":195,"close":509,"change":1224,"percent_change":1209,"volume":900,"transactions":9,"vwap":509},"2025-09-29",-0.13,{"date":1226,"open":196,"high":488,"low":196,"close":709,"change":907,"percent_change":755,"volume":640,"transactions":9,"vwap":709},"2025-09-26",{"date":1228,"open":1229,"high":224,"low":1229,"close":224,"change":400,"percent_change":400,"volume":577,"transactions":9,"vwap":224},"2025-09-25",24.607,{"date":1231,"open":224,"high":224,"low":224,"close":224,"change":400,"percent_change":400,"volume":598,"transactions":9,"vwap":224},"2025-09-24",{"date":1233,"open":594,"high":224,"low":594,"close":224,"change":661,"percent_change":447,"volume":625,"transactions":9,"vwap":224},"2025-09-23",{"date":1235,"open":224,"high":224,"low":594,"close":594,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":594},"2025-09-22",-0.114,-0.46,1800,{"date":1240,"open":21,"high":1241,"low":1101,"close":1242,"change":1243,"percent_change":942,"volume":502,"transactions":9,"vwap":1242},"2025-09-19",24.767,24.724,0.024,{"date":1245,"open":312,"high":540,"low":1246,"close":224,"change":1247,"percent_change":1248,"volume":577,"transactions":9,"vwap":224},"2025-09-18",24.541,0.156,0.64,{"date":1250,"open":1101,"high":21,"low":1251,"close":1251,"change":1252,"percent_change":606,"volume":502,"transactions":9,"vwap":1251},"2025-09-17",24.544,0.044,{"date":1254,"open":197,"high":197,"low":197,"close":197,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":197},"2025-09-16",{"date":1256,"open":923,"high":312,"low":923,"close":197,"change":865,"percent_change":1257,"volume":1258,"transactions":9,"vwap":197},"2025-09-15",-0.81,5500,{"date":1260,"open":816,"high":224,"low":197,"close":224,"change":400,"percent_change":400,"volume":1031,"transactions":9,"vwap":224},"2025-09-12",{"date":1262,"open":1263,"high":224,"low":1263,"close":224,"change":400,"percent_change":400,"volume":177,"transactions":9,"vwap":224},"2025-09-11",24.484,{"date":1265,"open":224,"high":224,"low":224,"close":224,"change":1266,"percent_change":1144,"volume":697,"transactions":9,"vwap":224},"2025-09-10",0.204,{"date":1268,"open":224,"high":224,"low":1269,"close":1269,"change":1270,"percent_change":1195,"volume":697,"transactions":9,"vwap":1269},"2025-09-09",24.496,-0.204,{"date":1272,"open":224,"high":224,"low":1273,"close":224,"change":363,"percent_change":364,"volume":598,"transactions":9,"vwap":224},"2025-09-08",24.552,{"date":1275,"open":386,"high":386,"low":1276,"close":288,"change":687,"percent_change":688,"volume":510,"transactions":9,"vwap":288},"2025-09-05",24.493,{"date":1278,"open":821,"high":283,"low":1279,"close":197,"change":1280,"percent_change":1281,"volume":497,"transactions":9,"vwap":197},"2025-09-04",24.187,0.053,0.22,{"date":1283,"open":1284,"high":21,"low":1181,"close":1285,"change":1286,"percent_change":1287,"volume":1238,"transactions":9,"vwap":1285},"2025-09-03",24.227,24.447,0.463,1.93,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":401,"transactions":9,"vwap":1290},"2025-09-02",23.984,-0.301,-1.24,{"date":1294,"open":765,"high":765,"low":765,"close":765,"change":1295,"percent_change":1296,"volume":401,"transactions":9,"vwap":765},"2025-08-29",-0.505,-2.04,{"date":1298,"open":785,"high":464,"low":785,"close":464,"change":840,"percent_change":1299,"volume":818,"transactions":9,"vwap":464},"2025-08-28",1.81,{"date":1301,"open":1302,"high":785,"low":1302,"close":785,"change":400,"percent_change":400,"volume":697,"transactions":9,"vwap":785},"2025-08-27",24.025,{"date":1304,"open":1305,"high":785,"low":1306,"close":785,"change":439,"percent_change":199,"volume":577,"transactions":9,"vwap":785},"2025-08-26",24.317,24.191,{"date":1308,"open":1309,"high":328,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":602,"transactions":9,"vwap":1311},"2025-08-25",24.36,24.021999,24.34,0.14,0.58,{"date":1315,"open":1316,"high":762,"low":1317,"close":762,"change":1024,"percent_change":1318,"volume":1083,"transactions":9,"vwap":762},"2025-08-22",23.99,23.98,1.42,{"date":1320,"open":264,"high":761,"low":1321,"close":1322,"change":1323,"percent_change":661,"volume":1324,"transactions":9,"vwap":1322},"2025-08-21",23.75,23.86,0.022,8600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":696,"volume":1031,"transactions":9,"vwap":1329},"2025-08-20",23.97,23.998,23.838,-0.027,{"date":1332,"open":1327,"high":1316,"low":1333,"close":1333,"change":289,"percent_change":864,"volume":485,"transactions":9,"vwap":1333},"2025-08-19",23.865,{"date":1335,"open":1317,"high":1317,"low":1336,"close":1337,"change":1338,"percent_change":348,"volume":474,"transactions":9,"vwap":1337},"2025-08-18",23.76,23.876,0.008,{"date":1340,"open":1341,"high":1328,"low":1342,"close":1343,"change":1224,"percent_change":666,"volume":800,"transactions":9,"vwap":1343},"2025-08-15",23.861,23.7,23.868,{"date":1345,"open":264,"high":264,"low":1346,"close":1328,"change":465,"percent_change":1199,"volume":818,"transactions":9,"vwap":1328},"2025-08-14",23.968,{"date":1348,"open":1349,"high":264,"low":1350,"close":1350,"change":353,"percent_change":484,"volume":485,"transactions":9,"vwap":1350},"2025-08-13",23.851,23.85,{"date":1352,"open":1327,"high":1327,"low":1327,"close":1327,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1327},"2025-08-12",{"date":1354,"open":1327,"high":1327,"low":1327,"close":1327,"change":1355,"percent_change":1356,"volume":697,"transactions":9,"vwap":1327},"2025-08-11",0.227,0.96,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":460,"volume":1361,"transactions":9,"vwap":1359},"2025-08-08",23.743,-0.095,600,{"date":1363,"open":1364,"high":264,"low":1342,"close":1329,"change":1054,"percent_change":864,"volume":530,"transactions":9,"vwap":1329},"2025-08-07",23.73,{"date":1366,"open":1350,"high":1350,"low":1350,"close":1350,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1350},"2025-08-06",{"date":1368,"open":1350,"high":1350,"low":1350,"close":1350,"change":1369,"percent_change":1370,"volume":480,"transactions":9,"vwap":1350},"2025-08-05",-0.15,-0.62,{"date":1372,"open":264,"high":264,"low":264,"close":264,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":264},"2025-08-04",{"date":1374,"open":264,"high":264,"low":264,"close":264,"change":1323,"percent_change":661,"volume":1361,"transactions":9,"vwap":264},"2025-08-01",{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":518,"volume":629,"transactions":9,"vwap":1377},"2025-07-31",23.978,0.298,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1381},"2025-07-30",23.68,{"date":1383,"open":1381,"high":1381,"low":1381,"close":1381,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1381},"2025-07-29",{"date":1385,"open":1381,"high":1381,"low":1381,"close":1381,"change":353,"percent_change":484,"volume":697,"transactions":9,"vwap":1381},"2025-07-28",{"date":1387,"open":766,"high":766,"low":766,"close":766,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":766},"2025-07-25",{"date":1389,"open":766,"high":766,"low":766,"close":766,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":766},"2025-07-24",{"date":1391,"open":766,"high":766,"low":766,"close":766,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":766},"2025-07-23",{"date":1393,"open":766,"high":766,"low":766,"close":766,"change":110,"percent_change":125,"volume":461,"transactions":9,"vwap":766},"2025-07-22",{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1396},"2025-07-21",23.74,{"date":1398,"open":1396,"high":1396,"low":1396,"close":1396,"change":218,"percent_change":618,"volume":401,"transactions":9,"vwap":1396},"2025-07-18",{"date":1400,"open":1401,"high":766,"low":1402,"close":766,"change":400,"percent_change":400,"volume":676,"transactions":9,"vwap":766},"2025-07-17",23.602,23.6,{"date":1404,"open":1321,"high":766,"low":1321,"close":766,"change":942,"percent_change":549,"volume":900,"transactions":9,"vwap":766},"2025-07-16",{"date":1406,"open":1407,"high":1342,"low":1407,"close":1342,"change":199,"percent_change":495,"volume":676,"transactions":9,"vwap":1342},"2025-07-15",23.625,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":749,"transactions":9,"vwap":1411},"2025-07-14",23.5,23.66,0.26,1.11,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1416},"2025-07-11",23.4,{"date":1418,"open":1416,"high":1416,"low":1416,"close":1416,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1416},"2025-07-10",{"date":1420,"open":1416,"high":1416,"low":1416,"close":1416,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1416},"2025-07-09",{"date":1422,"open":1410,"high":1410,"low":1416,"close":1416,"change":1423,"percent_change":1424,"volume":491,"transactions":9,"vwap":1416},"2025-07-08",-0.055,-0.23,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1427},"2025-07-07",23.455,{"date":1429,"open":1427,"high":1427,"low":1427,"close":1427,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1427},"2025-07-03",{"date":1431,"open":1427,"high":1427,"low":1427,"close":1427,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1427},"2025-07-02",{"date":1433,"open":1427,"high":1427,"low":1427,"close":1427,"change":1434,"percent_change":473,"volume":480,"transactions":9,"vwap":1427},"2025-07-01",-0.045,{"date":1436,"open":1410,"high":1410,"low":1410,"close":1410,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1410},"2025-06-30",{"date":1438,"open":1410,"high":1410,"low":1410,"close":1410,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1410},"2025-06-27",{"date":1440,"open":1441,"high":1410,"low":1441,"close":1410,"change":864,"percent_change":1150,"volume":480,"transactions":9,"vwap":1410},"2025-06-26",23.46,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1444},"2025-06-25",23.55,{"date":1446,"open":1444,"high":1402,"low":1447,"close":1444,"change":1115,"percent_change":395,"volume":491,"transactions":9,"vwap":1444},"2025-06-24",23.54,{"date":1449,"open":1450,"high":1450,"low":1416,"close":1451,"change":1452,"percent_change":439,"volume":485,"transactions":9,"vwap":1451},"2025-06-23",23.42,23.403,0.003,{"date":1454,"open":1416,"high":1416,"low":1416,"close":1416,"change":388,"percent_change":661,"volume":629,"transactions":9,"vwap":1416},"2025-06-20",{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":115,"percent_change":207,"volume":977,"transactions":9,"vwap":1460},"2025-06-18",23.499,23.514,23.37,23.38,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":400,"percent_change":400,"volume":366,"transactions":9,"vwap":1463},"2025-06-17",23.39,{"date":1465,"open":1463,"high":1463,"low":1463,"close":1463,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1463},"2025-06-16",{"date":1467,"open":1460,"high":1463,"low":1460,"close":1463,"change":200,"percent_change":496,"volume":1238,"transactions":9,"vwap":1463},"2025-06-13",{"date":1469,"open":1381,"high":1381,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":900,"transactions":9,"vwap":1471},"2025-06-12",23.21,23.23,-0.215,-0.92,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":906,"percent_change":907,"volume":401,"transactions":9,"vwap":1476},"2025-06-11",23.445,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":817,"percent_change":804,"volume":497,"transactions":9,"vwap":1481},"2025-06-10",23.41,23.596,23.45,{"date":1483,"open":1484,"high":1484,"low":1402,"close":1485,"change":478,"percent_change":490,"volume":1361,"transactions":9,"vwap":1485},"2025-06-09",23.65,23.62,{"date":1487,"open":1488,"high":1489,"low":1416,"close":1489,"change":1490,"percent_change":412,"volume":177,"transactions":9,"vwap":1489},"2025-06-06",23.49,23.495,0.095,{"date":1492,"open":1447,"high":1447,"low":1493,"close":1416,"change":115,"percent_change":207,"volume":1001,"transactions":9,"vwap":1416},"2025-06-05",23.2,{"date":1495,"open":1496,"high":1496,"low":1479,"close":1479,"change":1224,"percent_change":976,"volume":480,"transactions":9,"vwap":1479},"2025-06-04",23.43,{"date":1498,"open":1402,"high":1402,"low":1450,"close":1447,"change":1499,"percent_change":1500,"volume":900,"transactions":9,"vwap":1447},"2025-06-03",0.118,0.5,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1323,"percent_change":661,"volume":461,"transactions":9,"vwap":1503},"2025-06-02",23.422,{"date":1505,"open":1416,"high":1416,"low":1416,"close":1416,"change":687,"percent_change":1506,"volume":480,"transactions":9,"vwap":1416},"2025-05-30",0.65,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1509},"2025-05-29",23.25,{"date":1511,"open":1509,"high":1509,"low":1509,"close":1509,"change":1369,"percent_change":421,"volume":401,"transactions":9,"vwap":1509},"2025-05-28",{"date":1513,"open":1416,"high":1416,"low":1416,"close":1416,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1416},"2025-05-27",{"date":1515,"open":1402,"high":1402,"low":1416,"close":1416,"change":400,"percent_change":400,"volume":1361,"transactions":9,"vwap":1416},"2025-05-23",{"date":1517,"open":1416,"high":1416,"low":1416,"close":1416,"change":1423,"percent_change":1424,"volume":401,"transactions":9,"vwap":1416},"2025-05-22",{"date":1519,"open":1427,"high":1427,"low":1427,"close":1427,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1427},"2025-05-21",{"date":1521,"open":1522,"high":1427,"low":1522,"close":1427,"change":1523,"percent_change":549,"volume":577,"transactions":9,"vwap":1427},"2025-05-20",23.44,0.099,{"date":1525,"open":1526,"high":1416,"low":1526,"close":1527,"change":1528,"percent_change":363,"volume":491,"transactions":9,"vwap":1527},"2025-05-19",23.3,23.356,0.011,{"date":1530,"open":1509,"high":1531,"low":1509,"close":1531,"change":1532,"percent_change":1533,"volume":625,"transactions":9,"vwap":1531},"2025-05-16",23.345,-0.072,-0.31,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1115,"percent_change":395,"volume":177,"transactions":9,"vwap":1536},"2025-05-15",23.417,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1312,"percent_change":688,"volume":401,"transactions":9,"vwap":1539},"2025-05-14",23.27,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1533,"percent_change":1544,"volume":1361,"transactions":9,"vwap":1543},"2025-05-13",23.34,23.13,-1.32,{"date":1546,"open":1522,"high":1522,"low":1522,"close":1522,"change":400,"percent_change":400,"volume":401,"transactions":9,"vwap":1522},"2025-05-12",{"date":1548,"open":1479,"high":1522,"low":1479,"close":1522,"change":341,"percent_change":1549,"volume":818,"transactions":9,"vwap":1522},"2025-05-09",2.05,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1552},"2025-05-08",22.97,{"date":1554,"open":1552,"high":1552,"low":1552,"close":1552,"change":1369,"percent_change":1066,"volume":401,"transactions":9,"vwap":1552},"2025-05-07",{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1557},"2025-05-06",23.12,{"date":1559,"open":1557,"high":1557,"low":1557,"close":1557,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1557},"2025-05-05",{"date":1561,"open":1557,"high":1557,"low":1557,"close":1557,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1557},"2025-05-02",{"date":1563,"open":1557,"high":1557,"low":1557,"close":1557,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1557},"2025-05-01",{"date":1565,"open":1557,"high":1557,"low":1557,"close":1557,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1557},"2025-04-30",{"date":1567,"open":1557,"high":1557,"low":1557,"close":1557,"change":1568,"percent_change":1569,"volume":401,"transactions":9,"vwap":1557},"2025-04-29",-0.3,-1.28,{"date":1571,"open":1572,"high":1450,"low":1572,"close":1450,"change":400,"percent_change":400,"volume":491,"transactions":9,"vwap":1450},"2025-04-28",22.88,{"date":1574,"open":1450,"high":1450,"low":1450,"close":1450,"change":400,"percent_change":400,"volume":697,"transactions":9,"vwap":1450},"2025-04-25",{"date":1576,"open":1450,"high":1522,"low":1479,"close":1450,"change":115,"percent_change":207,"volume":485,"transactions":9,"vwap":1450},"2025-04-24",{"date":1578,"open":1579,"high":1496,"low":1579,"close":1496,"change":1412,"percent_change":1580,"volume":502,"transactions":9,"vwap":1496},"2025-04-23",23.17,1.12,{"date":1582,"open":1579,"high":1579,"low":1579,"close":1579,"change":155,"percent_change":1583,"volume":697,"transactions":9,"vwap":1579},"2025-04-22",1.53,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":406,"percent_change":1587,"volume":401,"transactions":9,"vwap":1586},"2025-04-21",22.82,-1.04,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":400,"percent_change":400,"volume":400,"transactions":9,"vwap":1590},"2025-04-17",23.059999,{"date":1592,"open":1593,"high":1590,"low":1593,"close":1590,"change":439,"percent_change":199,"volume":401,"transactions":9,"vwap":1590},"2025-04-16",23.049999,{"date":1595,"open":202,"high":1593,"low":1596,"close":1593,"change":379,"percent_change":696,"volume":577,"transactions":9,"vwap":1593},"2025-04-15",22.8,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-04-14",22.75,23.076,-0.354,-1.51,3800,{"date":1605,"open":1488,"high":1488,"low":202,"close":1496,"change":1606,"percent_change":1607,"volume":598,"transactions":9,"vwap":1496},"2025-04-11",0.555,2.43,{"date":1609,"open":1593,"high":1593,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":530,"transactions":9,"vwap":1610},"2025-04-10",22.875,-0.595,-2.54,{"date":1614,"open":202,"high":1615,"low":202,"close":1615,"change":1616,"percent_change":1617,"volume":480,"transactions":9,"vwap":1615},"2025-04-09",23.47,0.441,1.91,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":1623,"percent_change":1190,"volume":467,"transactions":9,"vwap":1621},"2025-04-08",22.595,23.028999,22.327,0.379,{"date":1625,"open":202,"high":202,"low":1626,"close":1627,"change":277,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-04-07",21.135,22.65,-2.58,2900,{"date":1631,"open":1509,"high":1509,"low":1632,"close":1509,"change":1424,"percent_change":1633,"volume":684,"transactions":9,"vwap":1509},"2025-04-04",22.030001,-0.98,{"date":1635,"open":1509,"high":1636,"low":1509,"close":1637,"change":832,"percent_change":1638,"volume":177,"transactions":9,"vwap":1637},"2025-04-03",23.487,23.48,-1.14,{"date":1640,"open":1321,"high":1327,"low":1321,"close":1321,"change":400,"percent_change":400,"volume":480,"transactions":9,"vwap":1321},"2025-04-02",{"date":1642,"open":1643,"high":766,"low":1643,"close":1321,"change":1224,"percent_change":666,"volume":598,"transactions":9,"vwap":1321},"2025-04-01",23.341,{"date":1645,"open":1470,"high":1646,"low":1647,"close":1648,"change":162,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-03-31",24.188,23.14,23.88,3.2,10300,{"date":1652,"open":1653,"high":1447,"low":179,"close":1647,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1647},"2025-03-28",23.53,-0.43,-1.82,14400,{"date":1658,"open":1485,"high":1485,"low":1659,"close":1660,"change":1661,"percent_change":628,"volume":673,"transactions":9,"vwap":1660},"2025-03-27",23.52,23.57,-0.037,{"date":183,"open":1663,"high":1664,"low":1663,"close":1665,"change":1057,"percent_change":400,"volume":461,"transactions":9,"vwap":1665},23.606,23.641,23.607]