[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HFBL":3,"homepage-market-summary":33,"stock-historical-HFBL":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HFBL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Home Federal Bancorp, Inc. of Louisiana","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","Home Federal Bancorp Inc of louisiana operates as a bank holding company. Through its subsidiary, a federally chartered stock savings bank, it provides financial services to individuals, corporate entities, and other organizations. Its core activities consist of attracting deposits from the general public and using those funds to originate loans to the residential, commercial, and multi-family segments. The company also invests in securities held-to-maturity and securities available for sale.","76","Shreveport, LA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3636,0.6,"Quarterly",{"close":20,"open":21,"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},25.385,25,24.77,0.615,2.48,1161.083974,48,25.0611,28,13.9,2440.5320447923727,81.5,4839,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":156},"success",[36,44,51,58,65,71],{"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":21,"pct_change":69,"is_up":42,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":42,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":42},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":42},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":49,"page_size":176,"total_pages":49,"summary":177,"data":183},365,1000,{"period_high":28,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},12.32,2511,916586.562571,95.27,"2025-04-01",[184,185,192,199,208,216,222,230,237,244,253,261,269,276,282,291,299,308,315,321,329,337,346,353,359,368,376,384,391,400,407,413,422,429,438,445,453,463,472,482,491,495,501,504,510,516,523,525,528,533,540,547,552,558,562,568,571,573,577,582,588,593,599,604,609,612,619,623,626,629,632,637,643,650,655,661,666,672,675,680,686,692,697,700,702,704,707,712,720,723,729,734,737,739,743,745,747,749,752,757,761,764,767,771,774,777,785,793,797,805,811,814,819,823,827,831,834,839,844,848,855,861,866,869,871,874,877,880,884,888,890,897,900,904,907,912,915,919,921,925,927,931,934,936,938,941,944,946,949,952,954,956,959,962,965,967,971,976,982,989,996,1003,1011,1017,1022,1028,1034,1037,1041,1046,1052,1056,1059,1065,1067,1071,1076,1079,1084,1090,1098,1104,1111,1117,1125,1133,1140,1147,1150,1152,1158,1165,1168,1171,1174,1177,1182,1184,1188,1192,1194,1196,1198,1201,1203,1206,1210,1213,1217,1220,1225,1227,1232,1235,1238,1243,1247,1253,1256,1261,1267,1271,1278,1280,1283,1285,1289,1292,1296,1299,1305,1307,1309,1313,1320,1325,1327,1330,1336,1338,1340,1343,1346,1350,1353,1357,1361,1366,1369,1374,1377,1380,1383,1387,1389,1391,1393,1395,1400,1402,1404,1408,1411,1415,1417,1419,1423,1427,1433,1437,1441,1445,1449,1452,1454,1456,1460,1463,1466,1468,1471,1474,1478,1482,1485,1488,1491,1493,1495,1499,1504,1507,1511,1515,1519,1521,1523,1525,1527,1530,1533,1537,1542,1546,1548,1553,1559,1562,1566,1569,1572,1577,1580,1582,1584,1586,1589,1592,1598,1602,1605,1608,1610,1612,1614,1616,1620,1622,1625,1628,1630,1634,1638,1640,1644,1649,1653,1656,1663,1666,1670,1672,1674,1677,1680,1684,1687,1691,1694,1699,1701,1704,1707,1711,1713,1716,1719,1722,1725,1728,1733,1735,1738,1740,1742],{"date":5,"open":21,"high":20,"low":21,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":186,"open":22,"high":22,"low":22,"close":22,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",-0.23,-0.92,261.9294,33,24.5184,{"date":193,"open":194,"high":21,"low":194,"close":21,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",24.9,0,547.825951,64,24.873,{"date":200,"open":201,"high":21,"low":202,"close":21,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",24.19,24,0.2,0.81,3343.9294,118,24.1901,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",24.8,-0.2,-0.8,1074.9294,70,24.7502,{"date":217,"open":218,"high":218,"low":21,"close":21,"change":195,"percent_change":195,"volume":219,"transactions":220,"vwap":221},"2026-09-24",25.135,487.1334,35,24.8811,{"date":223,"open":21,"high":224,"low":21,"close":21,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",25.27,-0.27,-1.07,737.9294,69,24.9221,{"date":231,"open":224,"high":224,"low":224,"close":224,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-22",0.77,3.14,288.9294,63,25.0347,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":26,"vwap":243},"2026-09-21",24.5,-2.01,-7.58,2874.258668,24.5545,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-18",24.04,26.51,2.06,8.43,4160.9294,51,26.332,{"date":254,"open":255,"high":256,"low":257,"close":256,"change":124,"percent_change":258,"volume":259,"transactions":251,"vwap":260},"2026-09-17",24.2,24.45,24.05,1.03,532.1164,24.3562,{"date":262,"open":263,"high":263,"low":255,"close":255,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-16",26,-1.8,-6.92,243.9294,29,25.1956,{"date":270,"open":271,"high":263,"low":271,"close":263,"change":49,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-15",25.995,4,659.966604,73,26.0401,{"date":277,"open":194,"high":278,"low":194,"close":21,"change":195,"percent_change":195,"volume":279,"transactions":280,"vwap":281},"2026-09-14",25.1,713.818769,93,25.132,{"date":283,"open":284,"high":284,"low":285,"close":21,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-11",25.99,24.995,-0.02,-0.08,1051.2729,97,25.5219,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-09",25.02,0.02,0.08,1148.9783,87,25.249,{"date":300,"open":301,"high":301,"low":302,"close":21,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-08",25.93,24.76,-0.99,-3.81,1101.9783,56,25.0879,{"date":309,"open":271,"high":271,"low":284,"close":284,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-04",0.96,3.84,438.9783,50,25.9185,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":41,"percent_change":318,"volume":319,"transactions":274,"vwap":320},"2026-09-02",25.03,3,448.983,25.1579,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-31",24.3,-1.115,-4.39,648.9783,67,24.3852,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-28",25.415,-0.085,-0.33,193.9783,38,25.2416,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":251,"vwap":345},"2026-08-27",25.74,25.0001,25.5,-0.415,-1.6,1752.1932,25.329,{"date":347,"open":348,"high":348,"low":340,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":327,"vwap":352},"2026-08-26",25.915,-0.915,-3.41,580.7066,25.6954,{"date":354,"open":355,"high":355,"low":355,"close":355,"change":356,"percent_change":294,"volume":357,"transactions":235,"vwap":358},"2026-08-24",26.83,0.005,596.7066,25.695,{"date":360,"open":361,"high":28,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-20",24.96,26.825,2.745,11.4,7779.311506,277,26.3048,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",24.08,-0.12,-0.5,307.7066,44,24.333,{"date":377,"open":378,"high":378,"low":255,"close":255,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-17",24.455,0.22,0.92,556.91236,68,24.4205,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":371,"volume":388,"transactions":389,"vwap":390},"2026-08-14",23.98,-0.03,456.042509,37,24.3467,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-13",23.4,24.01,0.51,2.17,9112.9196,43,23.7378,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":195,"percent_change":195,"volume":405,"transactions":28,"vwap":406},"2026-08-07",23.53,23.6353,23.5,6628.7066,23.5204,{"date":408,"open":409,"high":404,"low":409,"close":404,"change":203,"percent_change":410,"volume":411,"transactions":335,"vwap":412},"2026-08-06",23.325,0.86,429.345605,23.4233,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-05",23.2448,23.3,0.3,1.3,2314.0012,54,23.2945,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":195,"percent_change":195,"volume":426,"transactions":427,"vwap":428},"2026-08-04",21.12,23,1174.045608,52,22.529,{"date":430,"open":431,"high":431,"low":432,"close":425,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-03",23.45,22.9,-0.345,-1.48,5558.7066,192,23.0318,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":21,"vwap":444},"2026-07-31",23.345,0.355,1.54,671.748972,23.3394,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-28",22.99,-0.32,-1.37,316.695855,60,23.0002,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-27",23.73,22.556,23.31,1.36,6.2,2676.802833,130,23.2475,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-24",23.1327,21.95,-0.095,-0.43,6764.769016,40,22.002,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-23",22.5,21.04,22.045,0.245,1.12,38030.720641,570,21.8718,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-22",22.7,21.8,-1.2,-5.22,21301.6637,399,22.3806,{"date":492,"open":425,"high":425,"low":425,"close":425,"change":203,"percent_change":493,"volume":494,"transactions":9,"vwap":425},"2026-07-17",0.88,700,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-07-16",22.8,0.72,3.26,400,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":503},"2026-07-15",22.08,{"date":505,"open":506,"high":506,"low":503,"close":503,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":503},"2026-07-14",22.88,-0.15,-0.67,500,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":500,"transactions":9,"vwap":513},"2026-07-13",22.18,22.23,0.23,1.05,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-07-10",22.02,22,-0.9,-3.93,900,{"date":524,"open":432,"high":432,"low":432,"close":432,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":432},"2026-07-09",{"date":526,"open":432,"high":432,"low":432,"close":432,"change":195,"percent_change":195,"volume":527,"transactions":9,"vwap":432},"2026-07-08",104,{"date":529,"open":432,"high":432,"low":432,"close":432,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":432},"2026-07-07",1.9,9.05,200,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":203,"percent_change":310,"volume":539,"transactions":9,"vwap":538},"2026-07-06",21.3,21.38,20.91,21,3000,{"date":541,"open":538,"high":202,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-07-02",20.15,20.8,-0.19,-0.91,17800,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":195,"percent_change":195,"volume":551,"transactions":9,"vwap":550},"2026-07-01",20.48,20.99,300,{"date":553,"open":554,"high":550,"low":554,"close":550,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":550},"2026-06-30",19.95,0.04,0.19,800,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":544,"volume":494,"transactions":9,"vwap":560},"2026-06-29",20.95,-0.04,{"date":563,"open":564,"high":550,"low":564,"close":550,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":550},"2026-06-26",20.3,0.93,4.64,4100,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":570},"2026-06-25",20.059999,{"date":572,"open":570,"high":570,"low":570,"close":570,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":570},"2026-06-24",{"date":574,"open":570,"high":570,"low":570,"close":570,"change":575,"percent_change":576,"volume":500,"transactions":9,"vwap":570},"2026-06-23",-0.14,-0.69,{"date":578,"open":564,"high":564,"low":579,"close":579,"change":580,"percent_change":581,"volume":522,"transactions":9,"vwap":579},"2026-06-22",20.2,-0.1,-0.49,{"date":583,"open":584,"high":564,"low":584,"close":564,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":564},"2026-06-18",20.12,0.8,4.1,3700,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":114,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-06-17",19.5,-0.05,600,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":494,"transactions":9,"vwap":596},"2026-06-16",19.77,19.51,-0.17,-0.86,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":532,"transactions":9,"vwap":601},"2026-06-15",19.68,0.28,1.44,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":509,"transactions":9,"vwap":606},"2026-06-12",19.4,-0.6,-3,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":611},"2026-06-11",20,{"date":613,"open":614,"high":615,"low":614,"close":611,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":611},"2026-06-10",19.88,20.07,0.01,0.05,2700,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":195,"percent_change":195,"volume":622,"transactions":9,"vwap":621},"2026-06-09",19.99,219,{"date":624,"open":621,"high":621,"low":621,"close":621,"change":56,"percent_change":625,"volume":532,"transactions":9,"vwap":621},"2026-06-08",2.51,{"date":627,"open":590,"high":590,"low":590,"close":590,"change":195,"percent_change":195,"volume":628,"transactions":9,"vwap":590},"2026-06-05",6100,{"date":630,"open":590,"high":590,"low":590,"close":590,"change":295,"percent_change":631,"volume":509,"transactions":9,"vwap":590},"2026-06-04",0.41,{"date":633,"open":590,"high":590,"low":634,"close":635,"change":287,"percent_change":636,"volume":522,"transactions":9,"vwap":635},"2026-06-03",19.3,19.42,-0.41,{"date":638,"open":590,"high":590,"low":639,"close":590,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":590},"2026-06-02",19.25,0.48,2.52,1700,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":176,"transactions":9,"vwap":647},"2026-06-01",19,19.52,19.02,-0.53,-2.71,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":551,"transactions":9,"vwap":652},"2026-05-29",19.55,-0.09,-0.46,{"date":656,"open":590,"high":657,"low":590,"close":658,"change":659,"percent_change":498,"volume":660,"transactions":9,"vwap":658},"2026-05-28",20.11,19.64,0.14,1600,{"date":662,"open":645,"high":663,"low":645,"close":590,"change":664,"percent_change":665,"volume":587,"transactions":9,"vwap":590},"2026-05-27",19.58,0.46,2.42,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":294,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-05-26",19.1,19.040001,0.11,2600,{"date":673,"open":674,"high":674,"low":647,"close":647,"change":195,"percent_change":195,"volume":551,"transactions":9,"vwap":647},"2026-05-22",19.31,{"date":676,"open":677,"high":647,"low":677,"close":647,"change":678,"percent_change":679,"volume":176,"transactions":9,"vwap":647},"2026-05-21",18.96,-0.48,-2.46,{"date":681,"open":682,"high":682,"low":590,"close":590,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":590},"2026-05-20",19.78,-0.26,-1.32,8400,{"date":687,"open":601,"high":579,"low":601,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-05-19",19.76,-0.22,-1.1,1800,{"date":693,"open":601,"high":694,"low":601,"close":695,"change":514,"percent_change":696,"volume":509,"transactions":9,"vwap":695},"2026-05-18",20.1,19.98,1.16,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":195,"percent_change":195,"volume":500,"transactions":9,"vwap":699},"2026-05-15",19.75,{"date":701,"open":699,"high":699,"low":699,"close":699,"change":195,"percent_change":195,"volume":592,"transactions":9,"vwap":699},"2026-05-14",{"date":703,"open":699,"high":699,"low":699,"close":699,"change":195,"percent_change":195,"volume":567,"transactions":9,"vwap":699},"2026-05-13",{"date":705,"open":699,"high":699,"low":699,"close":699,"change":195,"percent_change":195,"volume":706,"transactions":9,"vwap":699},"2026-05-12",72,{"date":708,"open":564,"high":564,"low":699,"close":699,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":699},"2026-05-11",-0.29,-1.45,2100,{"date":713,"open":714,"high":715,"low":716,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":715},"2026-05-08",19.6,20.040001,18.95,0.44,2.24,5000,{"date":721,"open":590,"high":714,"low":590,"close":714,"change":722,"percent_change":264,"volume":660,"transactions":9,"vwap":714},"2026-05-07",-0.36,{"date":724,"open":725,"high":621,"low":725,"close":726,"change":310,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-05-06",18.02,19.96,5.05,7200,{"date":730,"open":645,"high":645,"low":677,"close":645,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":645},"2026-05-05",0.26,1.39,7800,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":195,"percent_change":195,"volume":190,"transactions":9,"vwap":736},"2026-05-04",18.74,{"date":738,"open":736,"high":736,"low":736,"close":736,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":736},"2026-05-01",{"date":740,"open":736,"high":736,"low":736,"close":736,"change":722,"percent_change":741,"volume":742,"transactions":9,"vwap":736},"2026-04-30",-1.88,1400,{"date":744,"open":668,"high":668,"low":668,"close":668,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":668},"2026-04-29",{"date":746,"open":668,"high":668,"low":668,"close":668,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":668},"2026-04-28",{"date":748,"open":668,"high":668,"low":668,"close":668,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":668},"2026-04-27",{"date":750,"open":668,"high":668,"low":668,"close":668,"change":195,"percent_change":195,"volume":751,"transactions":9,"vwap":668},"2026-04-24",14,{"date":753,"open":754,"high":590,"low":668,"close":668,"change":755,"percent_change":264,"volume":756,"transactions":9,"vwap":668},"2026-04-23",19.49,-0.35,5900,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":371,"percent_change":760,"volume":557,"transactions":9,"vwap":759},"2026-04-22",19.45,-0.61,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":763},"2026-04-21",19.57,{"date":765,"open":763,"high":763,"low":763,"close":763,"change":144,"percent_change":766,"volume":551,"transactions":9,"vwap":763},"2026-04-20",1.66,{"date":768,"open":769,"high":769,"low":770,"close":639,"change":617,"percent_change":731,"volume":691,"transactions":9,"vwap":639},"2026-04-17",19.29,19.24,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":195,"percent_change":195,"volume":538,"transactions":9,"vwap":773},"2026-04-16",19.2,{"date":775,"open":773,"high":773,"low":773,"close":773,"change":514,"percent_change":776,"volume":532,"transactions":9,"vwap":773},"2026-04-15",1.21,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-04-14",18.99,18.73,18.97,0.37,1.99,2000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":129,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-04-13",18.23,18.9,18.1,18.6,2.2,4400,{"date":794,"open":795,"high":787,"low":795,"close":795,"change":114,"percent_change":591,"volume":796,"transactions":9,"vwap":795},"2026-04-10",18.2,4500,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-04-09",17.99,18.21,17.9,0.31,1.73,2400,{"date":806,"open":807,"high":808,"low":807,"close":801,"change":129,"percent_change":809,"volume":810,"transactions":9,"vwap":801},"2026-04-08",17.86,18.059999,2.29,1100,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":195,"percent_change":195,"volume":49,"transactions":9,"vwap":813},"2026-04-07",17.5,{"date":815,"open":816,"high":816,"low":817,"close":813,"change":195,"percent_change":195,"volume":818,"transactions":9,"vwap":813},"2026-04-06",17.89,17.45,1500,{"date":820,"open":813,"high":813,"low":813,"close":813,"change":580,"percent_change":821,"volume":822,"transactions":9,"vwap":813},"2026-04-02",-0.57,6000,{"date":824,"open":813,"high":825,"low":813,"close":826,"change":417,"percent_change":803,"volume":818,"transactions":9,"vwap":826},"2026-04-01",17.69,17.6,{"date":828,"open":829,"high":813,"low":830,"close":830,"change":580,"percent_change":821,"volume":810,"transactions":9,"vwap":830},"2026-03-31",17.46,17.3,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":561,"percent_change":187,"volume":500,"transactions":9,"vwap":833},"2026-03-30",17.4,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":195,"percent_change":195,"volume":838,"transactions":9,"vwap":837},"2026-03-27",17.22,17.44,3400,{"date":840,"open":841,"high":837,"low":841,"close":837,"change":565,"percent_change":842,"volume":843,"transactions":9,"vwap":837},"2026-03-26",16.75,5.63,2900,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":195,"percent_change":195,"volume":847,"transactions":9,"vwap":846},"2026-03-25",16.51,146,{"date":849,"open":850,"high":851,"low":852,"close":846,"change":802,"percent_change":853,"volume":854,"transactions":9,"vwap":846},"2026-03-24",16.5,16.83,16.46,1.91,2200,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":664,"percent_change":860,"volume":618,"transactions":9,"vwap":859},"2026-03-23",15.75,16.21,16.2,2.92,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":796,"transactions":9,"vwap":863},"2026-03-20",15.74,-1.74,-9.95,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":868},"2026-03-19",17.48,{"date":870,"open":868,"high":868,"low":868,"close":868,"change":287,"percent_change":654,"volume":522,"transactions":9,"vwap":868},"2026-03-18",{"date":872,"open":873,"high":801,"low":873,"close":873,"change":195,"percent_change":195,"volume":810,"transactions":9,"vwap":873},"2026-03-17",17.56,{"date":875,"open":873,"high":873,"low":873,"close":873,"change":195,"percent_change":195,"volume":876,"transactions":9,"vwap":873},"2026-03-16",2,{"date":878,"open":873,"high":873,"low":873,"close":873,"change":114,"percent_change":879,"volume":551,"transactions":9,"vwap":873},"2026-03-13",-0.06,{"date":881,"open":829,"high":882,"low":829,"close":882,"change":75,"percent_change":883,"volume":557,"transactions":9,"vwap":882},"2026-03-12",17.57,-5.79,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":195,"percent_change":195,"volume":887,"transactions":9,"vwap":886},"2026-03-11",18.65,12,{"date":889,"open":886,"high":886,"low":886,"close":886,"change":556,"percent_change":258,"volume":557,"transactions":9,"vwap":886},"2026-03-10",{"date":891,"open":892,"high":779,"low":893,"close":894,"change":895,"percent_change":896,"volume":733,"transactions":9,"vwap":894},"2026-03-09",18.83,18.39,18.46,-0.84,-4.35,{"date":898,"open":634,"high":634,"low":634,"close":634,"change":195,"percent_change":195,"volume":899,"transactions":9,"vwap":634},"2026-03-06",117,{"date":901,"open":770,"high":902,"low":770,"close":634,"change":109,"percent_change":802,"volume":903,"transactions":9,"vwap":634},"2026-03-05",19.32,2500,{"date":905,"open":668,"high":770,"low":668,"close":770,"change":802,"percent_change":906,"volume":671,"transactions":9,"vwap":770},"2026-03-04",1.64,{"date":908,"open":909,"high":668,"low":909,"close":910,"change":195,"percent_change":195,"volume":911,"transactions":9,"vwap":910},"2026-03-03",18.25,18.93,10300,{"date":913,"open":910,"high":910,"low":910,"close":910,"change":653,"percent_change":914,"volume":500,"transactions":9,"vwap":910},"2026-03-02",-0.47,{"date":916,"open":917,"high":647,"low":917,"close":647,"change":918,"percent_change":603,"volume":592,"transactions":9,"vwap":647},"2026-02-27",18.75,0.27,{"date":920,"open":917,"high":917,"low":917,"close":917,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":917},"2026-02-26",{"date":922,"open":917,"high":917,"low":917,"close":917,"change":923,"percent_change":924,"volume":551,"transactions":9,"vwap":917},"2026-02-25",-0.24,-1.26,{"date":926,"open":779,"high":779,"low":779,"close":779,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":779},"2026-02-24",{"date":928,"open":917,"high":668,"low":917,"close":779,"change":514,"percent_change":929,"volume":930,"transactions":9,"vwap":779},"2026-02-23",1.23,6900,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":933},"2026-02-20",18.76,{"date":935,"open":933,"high":933,"low":933,"close":933,"change":195,"percent_change":195,"volume":500,"transactions":9,"vwap":933},"2026-02-19",{"date":937,"open":933,"high":933,"low":933,"close":933,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":933},"2026-02-18",{"date":939,"open":940,"high":940,"low":933,"close":933,"change":597,"percent_change":520,"volume":592,"transactions":9,"vwap":933},"2026-02-17",18.92,{"date":942,"open":917,"high":910,"low":917,"close":910,"change":943,"percent_change":310,"volume":642,"transactions":9,"vwap":910},"2026-02-13",0.18,{"date":945,"open":917,"high":917,"low":917,"close":917,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":917},"2026-02-12",{"date":947,"open":917,"high":917,"low":917,"close":917,"change":802,"percent_change":948,"volume":532,"transactions":9,"vwap":917},"2026-02-11",1.68,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":195,"percent_change":195,"volume":49,"transactions":9,"vwap":951},"2026-02-10",18.44,{"date":953,"open":951,"high":951,"low":951,"close":951,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":951},"2026-02-09",{"date":955,"open":951,"high":951,"low":951,"close":951,"change":879,"percent_change":448,"volume":557,"transactions":9,"vwap":951},"2026-02-06",{"date":957,"open":958,"high":958,"low":958,"close":958,"change":195,"percent_change":195,"volume":28,"transactions":9,"vwap":958},"2026-02-05",18.5,{"date":960,"open":958,"high":958,"low":958,"close":958,"change":918,"percent_change":961,"volume":818,"transactions":9,"vwap":958},"2026-02-04",1.48,{"date":963,"open":787,"high":787,"low":787,"close":787,"change":195,"percent_change":195,"volume":964,"transactions":9,"vwap":787},"2026-02-03",6,{"date":966,"open":787,"high":787,"low":787,"close":787,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":787},"2026-02-02",{"date":968,"open":787,"high":787,"low":787,"close":787,"change":969,"percent_change":970,"volume":494,"transactions":9,"vwap":787},"2026-01-30",0.17,0.94,{"date":972,"open":973,"high":973,"low":725,"close":808,"change":974,"percent_change":975,"volume":587,"transactions":9,"vwap":808},"2026-01-29",18.37,-0.76,-4.04,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":508,"percent_change":981,"volume":567,"transactions":9,"vwap":980},"2026-01-28",19.049999,18.19,18.82,-3.44,{"date":983,"open":984,"high":985,"low":986,"close":754,"change":987,"percent_change":988,"volume":792,"transactions":9,"vwap":754},"2026-01-27",19.63,19.97,18.72,0.36,1.88,{"date":990,"open":789,"high":611,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-01-26",18.049999,19.13,1.28,7.17,10800,{"date":997,"open":868,"high":998,"low":999,"close":1000,"change":17,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-01-23",18,17.1,17.85,3.48,7400,{"date":1004,"open":1005,"high":795,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-01-22",17.76,15.79,17.25,-0.66,-3.69,9200,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":653,"percent_change":372,"volume":1016,"transactions":9,"vwap":1015},"2026-01-21",16.9,18.16,17.91,3300,{"date":1018,"open":998,"high":998,"low":998,"close":998,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":998},"2026-01-20",0.07,0.39,1300,{"date":1023,"open":1024,"high":795,"low":1024,"close":1025,"change":556,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-01-16",17.26,17.93,1.07,12600,{"date":1029,"open":1030,"high":1031,"low":826,"close":1030,"change":556,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-01-15",17.74,17.75,1.08,4000,{"date":1035,"open":1031,"high":1031,"low":813,"close":1036,"change":616,"percent_change":109,"volume":642,"transactions":9,"vwap":1036},"2026-01-14",17.55,{"date":1038,"open":833,"high":1039,"low":833,"close":1039,"change":575,"percent_change":1040,"volume":854,"transactions":9,"vwap":1039},"2026-01-13",17.54,-0.79,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":854,"transactions":9,"vwap":1043},"2026-01-12",17.68,-0.07,-0.39,{"date":1047,"open":1048,"high":801,"low":1049,"close":1031,"change":575,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1031},"2026-01-09",17.8,17.37,-0.78,10200,{"date":1053,"open":1049,"high":816,"low":1049,"close":816,"change":1054,"percent_change":63,"volume":1055,"transactions":9,"vwap":816},"2026-01-08",0.21,5300,{"date":1057,"open":1058,"high":998,"low":1058,"close":1043,"change":1019,"percent_change":129,"volume":567,"transactions":9,"vwap":1043},"2026-01-07",17.35,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":161,"volume":838,"transactions":9,"vwap":1062},"2026-01-06",17.51,17.61,17.19,0.13,{"date":1066,"open":1000,"high":1000,"low":817,"close":868,"change":448,"percent_change":264,"volume":810,"transactions":9,"vwap":868},"2026-01-05",{"date":1068,"open":998,"high":795,"low":830,"close":1048,"change":211,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1048},"2026-01-02",-1.11,7500,{"date":1072,"open":1073,"high":998,"low":1043,"close":998,"change":1074,"percent_change":249,"volume":1075,"transactions":9,"vwap":998},"2025-12-31",17.95,1.4,8800,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":195,"percent_change":195,"volume":49,"transactions":9,"vwap":1078},"2025-12-30",16.6,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1078,"change":616,"percent_change":109,"volume":1083,"transactions":9,"vwap":1078},"2025-12-29",17.43,16.15,4800,{"date":1085,"open":1086,"high":1078,"low":1086,"close":1087,"change":636,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2025-12-26",16.56,16.59,-2.41,1200,{"date":1091,"open":1092,"high":1007,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2025-12-24",16.94,16.93,17,0.5,3.03,5800,{"date":1099,"open":850,"high":1100,"low":1101,"close":850,"change":1102,"percent_change":1103,"volume":1016,"transactions":9,"vwap":850},"2025-12-23",16.97,16.45,-0.56,-3.28,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2025-12-22",16.86,17.059999,0.84,5.18,2800,{"date":1112,"open":1113,"high":795,"low":1113,"close":1114,"change":515,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2025-12-19",15.07,16.22,6.92,14900,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2025-12-18",15.91,14.47,15.17,-2.32,-13.26,5600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1128},"2025-12-17",15.83,17.49,15.69,1.37,8.5,7100,{"date":1134,"open":859,"high":1135,"low":1136,"close":1137,"change":670,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2025-12-16",17.01,15.39,16.12,0.69,6800,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2025-12-15",17.14,16.01,-1.99,-11.06,4700,{"date":1148,"open":998,"high":998,"low":998,"close":998,"change":195,"percent_change":195,"volume":1149,"transactions":9,"vwap":998},"2025-12-12",5,{"date":1151,"open":998,"high":998,"low":998,"close":998,"change":114,"percent_change":879,"volume":522,"transactions":9,"vwap":998},"2025-12-11",{"date":1153,"open":1154,"high":773,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":618,"transactions":9,"vwap":1155},"2025-12-10",16.95,18.01,1.06,6.25,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1154,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1154},"2025-12-09",16,16.98,0.95,5.94,3800,{"date":1166,"open":1160,"high":1160,"low":1167,"close":1160,"change":616,"percent_change":109,"volume":494,"transactions":9,"vwap":1160},"2025-12-08",15.9,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":195,"percent_change":195,"volume":313,"transactions":9,"vwap":1170},"2025-12-05",15.99,{"date":1172,"open":1170,"high":1170,"low":1170,"close":1170,"change":149,"percent_change":1173,"volume":509,"transactions":9,"vwap":1170},"2025-12-04",2.43,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":195,"percent_change":195,"volume":49,"transactions":9,"vwap":1176},"2025-12-03",15.61,{"date":1178,"open":1176,"high":1176,"low":1176,"close":1176,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1176},"2025-12-02",-0.38,-2.38,100,{"date":1183,"open":1170,"high":1170,"low":1170,"close":1170,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1170},"2025-12-01",{"date":1185,"open":1167,"high":1186,"low":1167,"close":1170,"change":640,"percent_change":83,"volume":1187,"transactions":9,"vwap":1170},"2025-11-28",16.1,12500,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":203,"percent_change":1191,"volume":500,"transactions":9,"vwap":1190},"2025-11-26",15.51,1.31,{"date":1193,"open":74,"high":74,"low":74,"close":74,"change":195,"percent_change":195,"volume":49,"transactions":9,"vwap":74},"2025-11-25",{"date":1195,"open":74,"high":74,"low":74,"close":74,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":74},"2025-11-24",{"date":1197,"open":74,"high":74,"low":74,"close":74,"change":591,"percent_change":333,"volume":532,"transactions":9,"vwap":74},"2025-11-21",{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1200},"2025-11-20",15.36,{"date":1202,"open":1200,"high":1200,"low":1200,"close":1200,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1200},"2025-11-19",{"date":1204,"open":1200,"high":1200,"low":1200,"close":1200,"change":225,"percent_change":1205,"volume":532,"transactions":9,"vwap":1200},"2025-11-18",-1.73,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":149,"percent_change":1209,"volume":551,"transactions":9,"vwap":1208},"2025-11-17",15.63,2.49,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1212},"2025-11-14",15.25,{"date":1214,"open":1215,"high":1215,"low":1212,"close":1212,"change":760,"percent_change":1216,"volume":642,"transactions":9,"vwap":1212},"2025-11-13",15.6,-3.85,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":195,"percent_change":195,"volume":318,"transactions":9,"vwap":1219},"2025-11-12",15.86,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1219,"change":371,"percent_change":1224,"volume":592,"transactions":9,"vwap":1219},"2025-11-11",15.98,15.82,-0.75,{"date":1226,"open":1170,"high":1170,"low":1222,"close":1222,"change":294,"percent_change":1064,"volume":642,"transactions":9,"vwap":1222},"2025-11-10",{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1096,"volume":660,"transactions":9,"vwap":1230},"2025-11-07",15.62,15.96,0.47,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1234},"2025-11-06",15.49,{"date":1236,"open":1234,"high":1234,"low":1234,"close":1234,"change":636,"percent_change":1237,"volume":532,"transactions":9,"vwap":1234},"2025-11-05",-2.58,{"date":1239,"open":1240,"high":1167,"low":1240,"close":1167,"change":1241,"percent_change":1242,"volume":494,"transactions":9,"vwap":1167},"2025-11-04",15.32,-0.42,-2.57,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":195,"percent_change":195,"volume":1246,"transactions":9,"vwap":1245},"2025-11-03",16.32,297,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1245,"change":1251,"percent_change":1252,"volume":642,"transactions":9,"vwap":1245},"2025-10-31",16.87,16.23,-0.63,-3.72,{"date":1254,"open":1154,"high":1154,"low":1154,"close":1154,"change":970,"percent_change":1255,"volume":500,"transactions":9,"vwap":1154},"2025-10-30",5.87,{"date":1257,"open":1136,"high":1258,"low":1136,"close":1143,"change":104,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1143},"2025-10-29",16.13,6.73,26900,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":782,"percent_change":1266,"volume":784,"transactions":9,"vwap":1265},"2025-10-28",14.63,15.03,15,2.53,{"date":1268,"open":1269,"high":1269,"low":1263,"close":1263,"change":1270,"percent_change":1054,"volume":500,"transactions":9,"vwap":1263},"2025-10-27",14.79,0.03,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":628,"transactions":9,"vwap":1275},"2025-10-24",14.15,14.86,14.6,0.45,3.18,{"date":1279,"open":1273,"high":1273,"low":1273,"close":1273,"change":195,"percent_change":195,"volume":551,"transactions":9,"vwap":1273},"2025-10-23",{"date":1281,"open":1273,"high":1273,"low":1282,"close":1273,"change":616,"percent_change":1019,"volume":494,"transactions":9,"vwap":1273},"2025-10-22",14.14,{"date":1284,"open":1282,"high":1282,"low":1282,"close":1282,"change":616,"percent_change":1019,"volume":551,"transactions":9,"vwap":1282},"2025-10-21",{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":591,"percent_change":755,"volume":592,"transactions":9,"vwap":1288},"2025-10-20",14.17,14.13,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1291},"2025-10-17",14.18,{"date":1293,"open":751,"high":1294,"low":751,"close":1291,"change":286,"percent_change":575,"volume":1295,"transactions":9,"vwap":1291},"2025-10-16",14.19,3200,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":556,"percent_change":458,"volume":592,"transactions":9,"vwap":1298},"2025-10-15",14.2,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":810,"transactions":9,"vwap":1302},"2025-10-14",14.1,14.01,-0.18,-1.27,{"date":1306,"open":1298,"high":1298,"low":1294,"close":1294,"change":555,"percent_change":602,"volume":551,"transactions":9,"vwap":1294},"2025-10-13",{"date":1308,"open":1273,"high":1273,"low":1273,"close":1273,"change":591,"percent_change":755,"volume":176,"transactions":9,"vwap":1273},"2025-10-10",{"date":1310,"open":1311,"high":1311,"low":1294,"close":1298,"change":287,"percent_change":1102,"volume":1312,"transactions":9,"vwap":1298},"2025-10-09",14.23,9600,{"date":1314,"open":751,"high":1315,"low":751,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2025-10-08",14.34,14.28,0.29,2.07,5700,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":551,"transactions":9,"vwap":1322},"2025-10-07",13.99,0.09,0.65,{"date":1326,"open":29,"high":29,"low":29,"close":29,"change":195,"percent_change":195,"volume":551,"transactions":9,"vwap":29},"2025-10-06",{"date":1328,"open":29,"high":29,"low":29,"close":29,"change":1329,"percent_change":498,"volume":551,"transactions":9,"vwap":29},"2025-10-03",0.1,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1270,"percent_change":379,"volume":1335,"transactions":9,"vwap":1333},"2025-10-02",13.77,13.8,13.7,4600,{"date":1337,"open":1332,"high":1332,"low":1332,"close":1332,"change":195,"percent_change":195,"volume":532,"transactions":9,"vwap":1332},"2025-10-01",{"date":1339,"open":1332,"high":1332,"low":1332,"close":1332,"change":1270,"percent_change":379,"volume":551,"transactions":9,"vwap":1332},"2025-09-30",{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1342},"2025-09-29",13.74,{"date":1344,"open":1342,"high":1342,"low":1342,"close":1342,"change":294,"percent_change":1345,"volume":551,"transactions":9,"vwap":1342},"2025-09-26",0.15,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":109,"percent_change":717,"volume":532,"transactions":9,"vwap":1349},"2025-09-25",13.73,13.72,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":616,"percent_change":1019,"volume":592,"transactions":9,"vwap":1352},"2025-09-24",13.66,{"date":1354,"open":1355,"high":1348,"low":1355,"close":1356,"change":286,"percent_change":507,"volume":522,"transactions":9,"vwap":1356},"2025-09-23",13.45,13.65,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":943,"percent_change":1360,"volume":522,"transactions":9,"vwap":1359},"2025-09-22",13.67,1.33,{"date":1362,"open":1359,"high":1359,"low":1363,"close":1363,"change":544,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-09-19",13.49,-1.39,5500,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":616,"percent_change":1019,"volume":551,"transactions":9,"vwap":1368},"2025-09-18",13.68,{"date":1370,"open":1371,"high":1359,"low":1371,"close":1359,"change":969,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1359},"2025-09-17",13.5,1.26,17500,{"date":1375,"open":1352,"high":1352,"low":1371,"close":1371,"change":575,"percent_change":1376,"volume":557,"transactions":9,"vwap":1371},"2025-09-16",-1.03,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1379},"2025-09-15",13.64,{"date":1381,"open":1379,"high":1379,"low":1379,"close":1379,"change":195,"percent_change":195,"volume":1382,"transactions":9,"vwap":1379},"2025-09-12",221,{"date":1384,"open":1385,"high":1379,"low":1385,"close":1379,"change":659,"percent_change":1386,"volume":1089,"transactions":9,"vwap":1379},"2025-09-11",13.57,1.04,{"date":1388,"open":1371,"high":1371,"low":1371,"close":1371,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1371},"2025-09-10",{"date":1390,"open":1371,"high":1371,"low":1371,"close":1371,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1371},"2025-09-09",{"date":1392,"open":1359,"high":1359,"low":1371,"close":1371,"change":1303,"percent_change":684,"volume":557,"transactions":9,"vwap":1371},"2025-09-08",{"date":1394,"open":1368,"high":1368,"low":1368,"close":1368,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1368},"2025-09-05",{"date":1396,"open":1379,"high":1368,"low":1397,"close":1368,"change":556,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1368},"2025-09-04",13.34,1.41,3100,{"date":1401,"open":1356,"high":1368,"low":1363,"close":1363,"change":1345,"percent_change":478,"volume":1164,"transactions":9,"vwap":1363},"2025-09-03",{"date":1403,"open":1397,"high":1397,"low":1397,"close":1397,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1397},"2025-09-02",{"date":1405,"open":1406,"high":1406,"low":1397,"close":1397,"change":879,"percent_change":1407,"volume":509,"transactions":9,"vwap":1397},"2025-08-29",13.39,-0.45,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":149,"percent_change":860,"volume":587,"transactions":9,"vwap":1410},"2025-08-28",13.4,{"date":1412,"open":1410,"high":1410,"low":1413,"close":1413,"change":1179,"percent_change":1414,"volume":509,"transactions":9,"vwap":1413},"2025-08-27",13.02,-2.84,{"date":1416,"open":1410,"high":1410,"low":1410,"close":1410,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1410},"2025-08-26",{"date":1418,"open":1410,"high":1410,"low":1410,"close":1410,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1410},"2025-08-25",{"date":1420,"open":1421,"high":1410,"low":1421,"close":1410,"change":129,"percent_change":1422,"volume":176,"transactions":9,"vwap":1410},"2025-08-22",13.03,3.08,{"date":1424,"open":1406,"high":1406,"low":1425,"close":1425,"change":468,"percent_change":1426,"volume":551,"transactions":9,"vwap":1425},"2025-08-21",13,-3.2,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":69,"volume":756,"transactions":9,"vwap":1431},"2025-08-20",13.35,13.44,13.43,0.12,{"date":1434,"open":1430,"high":1430,"low":1435,"close":1435,"change":195,"percent_change":195,"volume":1436,"transactions":9,"vwap":1435},"2025-08-19",13.31,3900,{"date":1438,"open":1435,"high":1435,"low":1435,"close":1435,"change":1439,"percent_change":1440,"volume":500,"transactions":9,"vwap":1435},"2025-08-18",-0.11,-0.82,{"date":1442,"open":1431,"high":1430,"low":1443,"close":1443,"change":1329,"percent_change":1444,"volume":903,"transactions":9,"vwap":1443},"2025-08-15",13.42,0.75,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":195,"percent_change":195,"volume":557,"transactions":9,"vwap":1448},"2025-08-14",13.25,13.32,{"date":1450,"open":1448,"high":1448,"low":1448,"close":1448,"change":371,"percent_change":1451,"volume":532,"transactions":9,"vwap":1448},"2025-08-13",-0.89,{"date":1453,"open":1430,"high":1430,"low":1430,"close":1430,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1430},"2025-08-12",{"date":1455,"open":1430,"high":1430,"low":1430,"close":1430,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1430},"2025-08-11",{"date":1457,"open":1431,"high":1430,"low":1443,"close":1430,"change":556,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1430},"2025-08-08",1.43,9700,{"date":1461,"open":1447,"high":1447,"low":1447,"close":1447,"change":1345,"percent_change":1462,"volume":532,"transactions":9,"vwap":1447},"2025-08-07",1.15,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1465},"2025-08-06",13.1,{"date":1467,"open":1465,"high":1465,"low":1465,"close":1465,"change":1323,"percent_change":1138,"volume":557,"transactions":9,"vwap":1465},"2025-08-05",{"date":1469,"open":1410,"high":1410,"low":1470,"close":1470,"change":943,"percent_change":1074,"volume":522,"transactions":9,"vwap":1470},"2025-08-04",13.01,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1473},"2025-08-01",12.83,{"date":1475,"open":1476,"high":1476,"low":1473,"close":1473,"change":448,"percent_change":1477,"volume":509,"transactions":9,"vwap":1473},"2025-07-31",13.3,-2.43,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":607,"percent_change":1481,"volume":509,"transactions":9,"vwap":1480},"2025-07-30",13.15,-4.36,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1484},"2025-07-29",13.75,{"date":1486,"open":1484,"high":1484,"low":1484,"close":1484,"change":395,"percent_change":1487,"volume":509,"transactions":9,"vwap":1484},"2025-07-28",3.85,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1490},"2025-07-25",13.24,{"date":1492,"open":1490,"high":1490,"low":1490,"close":1490,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1490},"2025-07-24",{"date":1494,"open":1490,"high":1490,"low":1490,"close":1490,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1490},"2025-07-23",{"date":1496,"open":1490,"high":1490,"low":1490,"close":1490,"change":1497,"percent_change":1498,"volume":557,"transactions":9,"vwap":1490},"2025-07-22",-0.44,-3.22,{"date":1500,"open":1501,"high":1501,"low":1371,"close":1368,"change":1502,"percent_change":1503,"volume":1016,"transactions":9,"vwap":1368},"2025-07-21",13.69,0.16,1.18,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1506},"2025-07-18",13.52,{"date":1508,"open":1509,"high":1509,"low":1506,"close":1506,"change":722,"percent_change":1510,"volume":557,"transactions":9,"vwap":1506},"2025-07-17",13.88,-2.59,{"date":1512,"open":1513,"high":1513,"low":1509,"close":1509,"change":987,"percent_change":1514,"volume":818,"transactions":9,"vwap":1509},"2025-07-16",13.89,2.66,{"date":1516,"open":1517,"high":1517,"low":1506,"close":1506,"change":636,"percent_change":1518,"volume":1016,"transactions":9,"vwap":1506},"2025-07-15",13.93,-2.94,{"date":1520,"open":1517,"high":1517,"low":1517,"close":1517,"change":1064,"percent_change":970,"volume":804,"transactions":9,"vwap":1517},"2025-07-14",{"date":1522,"open":1333,"high":1333,"low":1333,"close":1333,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1333},"2025-07-11",{"date":1524,"open":1517,"high":1517,"low":1333,"close":1333,"change":1270,"percent_change":379,"volume":592,"transactions":9,"vwap":1333},"2025-07-10",{"date":1526,"open":1332,"high":1332,"low":1332,"close":1332,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1332},"2025-07-09",{"date":1528,"open":1517,"high":1517,"low":1332,"close":1332,"change":187,"percent_change":1529,"volume":522,"transactions":9,"vwap":1332},"2025-07-08",-1.64,{"date":1531,"open":751,"high":751,"low":751,"close":751,"change":602,"percent_change":1532,"volume":500,"transactions":9,"vwap":751},"2025-07-07",2.04,{"date":1534,"open":1535,"high":751,"low":1535,"close":1349,"change":1432,"percent_change":493,"volume":1536,"transactions":9,"vwap":1349},"2025-07-03",13.6,14500,{"date":1538,"open":1539,"high":1535,"low":1539,"close":1535,"change":149,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1535},"2025-07-02",13.58,2.87,3600,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1179,"percent_change":1545,"volume":551,"transactions":9,"vwap":1544},"2025-07-01",13.22,-2.79,{"date":1547,"open":1535,"high":1535,"low":1535,"close":1535,"change":195,"percent_change":195,"volume":551,"transactions":9,"vwap":1535},"2025-06-30",{"date":1549,"open":1476,"high":1356,"low":1550,"close":1535,"change":417,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1535},"2025-06-27",13.16,2.26,15700,{"date":1554,"open":1555,"high":1556,"low":178,"close":1476,"change":124,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1476},"2025-06-26",13.53,13.59,1.92,61400,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1561},"2025-06-25",13.05,{"date":1563,"open":1564,"high":1564,"low":1561,"close":1561,"change":195,"percent_change":195,"volume":1565,"transactions":9,"vwap":1561},"2025-06-24",13.41,6500,{"date":1567,"open":1561,"high":1465,"low":1470,"close":1561,"change":195,"percent_change":195,"volume":1568,"transactions":9,"vwap":1561},"2025-06-23",9300,{"date":1570,"open":1571,"high":1571,"low":1561,"close":1561,"change":195,"percent_change":195,"volume":1164,"transactions":9,"vwap":1561},"2025-06-20",13.06,{"date":1573,"open":1574,"high":1575,"low":1561,"close":1561,"change":653,"percent_change":1576,"volume":1164,"transactions":9,"vwap":1561},"2025-06-18",13.14,13.18,-0.68,{"date":1578,"open":1574,"high":1574,"low":1574,"close":1574,"change":722,"percent_change":1579,"volume":660,"transactions":9,"vwap":1574},"2025-06-17",-2.67,{"date":1581,"open":1359,"high":1359,"low":1371,"close":1371,"change":1303,"percent_change":684,"volume":509,"transactions":9,"vwap":1371},"2025-06-16",{"date":1583,"open":1368,"high":1368,"low":1368,"close":1368,"change":294,"percent_change":1345,"volume":522,"transactions":9,"vwap":1368},"2025-06-13",{"date":1585,"open":1352,"high":1352,"low":1352,"close":1352,"change":1064,"percent_change":310,"volume":691,"transactions":9,"vwap":1352},"2025-06-12",{"date":1587,"open":1368,"high":1368,"low":1555,"close":1555,"change":187,"percent_change":1588,"volume":1089,"transactions":9,"vwap":1555},"2025-06-11",-1.67,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1439,"percent_change":1040,"volume":1021,"transactions":9,"vwap":1591},"2025-06-10",13.76,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":176,"transactions":9,"vwap":1595},"2025-06-09",12.99,13.87,0.42,3.12,{"date":1599,"open":1600,"high":1600,"low":1355,"close":1355,"change":755,"percent_change":1601,"volume":592,"transactions":9,"vwap":1355},"2025-06-06",13.46,-2.54,{"date":1603,"open":1430,"high":1333,"low":1430,"close":1333,"change":69,"percent_change":1604,"volume":592,"transactions":9,"vwap":1333},"2025-06-05",6.98,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1607},"2025-06-04",12.9,{"date":1609,"open":1607,"high":1607,"low":1607,"close":1607,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1607},"2025-06-03",{"date":1611,"open":1607,"high":1607,"low":1607,"close":1607,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1607},"2025-06-02",{"date":1613,"open":1607,"high":1607,"low":1607,"close":1607,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1607},"2025-05-30",{"date":1615,"open":1607,"high":1607,"low":1607,"close":1607,"change":195,"percent_change":195,"volume":1181,"transactions":9,"vwap":1607},"2025-05-29",{"date":1617,"open":1618,"high":1618,"low":1607,"close":1607,"change":1439,"percent_change":1619,"volume":522,"transactions":9,"vwap":1607},"2025-05-28",12.91,-0.85,{"date":1621,"open":1470,"high":1470,"low":1470,"close":1470,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1470},"2025-05-27",{"date":1623,"open":1470,"high":1470,"low":1470,"close":1470,"change":1044,"percent_change":1624,"volume":592,"transactions":9,"vwap":1470},"2025-05-23",-0.54,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1627},"2025-05-22",13.08,{"date":1629,"open":1627,"high":1627,"low":1627,"close":1627,"change":943,"percent_change":1074,"volume":500,"transactions":9,"vwap":1627},"2025-05-21",{"date":1631,"open":1632,"high":1447,"low":1607,"close":1607,"change":1179,"percent_change":1633,"volume":618,"transactions":9,"vwap":1607},"2025-05-20",13.04,-2.86,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":602,"percent_change":1637,"volume":551,"transactions":9,"vwap":1636},"2025-05-19",13.28,2.15,{"date":1639,"open":1431,"high":1431,"low":1425,"close":1425,"change":468,"percent_change":1426,"volume":691,"transactions":9,"vwap":1425},"2025-05-16",{"date":1641,"open":1425,"high":1642,"low":1425,"close":1431,"change":1596,"percent_change":1643,"volume":1002,"transactions":9,"vwap":1431},"2025-05-15",13.84,3.23,{"date":1645,"open":1646,"high":1646,"low":1470,"close":1470,"change":1647,"percent_change":1648,"volume":557,"transactions":9,"vwap":1470},"2025-05-14",13.36,-0.4,-2.98,{"date":1650,"open":1425,"high":1564,"low":1651,"close":1564,"change":1020,"percent_change":318,"volume":1652,"transactions":9,"vwap":1564},"2025-05-13",12.73,6600,{"date":1654,"open":1413,"high":1413,"low":1413,"close":1413,"change":607,"percent_change":1655,"volume":592,"transactions":9,"vwap":1413},"2025-05-12",-4.41,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":410,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-05-09",12.95,14.25,13.62,6.74,13700,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1665},"2025-05-08",12.76,{"date":1667,"open":1665,"high":1665,"low":1668,"close":1665,"change":1045,"percent_change":1669,"volume":818,"transactions":9,"vwap":1665},"2025-05-07",12.75,-2.97,{"date":1671,"open":1480,"high":1480,"low":1480,"close":1480,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1480},"2025-05-06",{"date":1673,"open":1480,"high":1480,"low":1480,"close":1480,"change":1345,"percent_change":1462,"volume":500,"transactions":9,"vwap":1480},"2025-05-05",{"date":1675,"open":1406,"high":1406,"low":1425,"close":1425,"change":670,"percent_change":1676,"volume":551,"transactions":9,"vwap":1425},"2025-05-02",0.85,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1679},"2025-05-01",12.89,{"date":1681,"open":1550,"high":1636,"low":1682,"close":1679,"change":648,"percent_change":1683,"volume":1652,"transactions":9,"vwap":1679},"2025-04-30",12.86,-3.95,{"date":1685,"open":1443,"high":1443,"low":1443,"close":1443,"change":1054,"percent_change":1686,"volume":551,"transactions":9,"vwap":1443},"2025-04-29",1.59,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":709,"percent_change":1690,"volume":1021,"transactions":9,"vwap":1689},"2025-04-28",13.21,-2.15,{"date":1692,"open":1410,"high":1371,"low":1410,"close":1371,"change":591,"percent_change":1693,"volume":587,"transactions":9,"vwap":1371},"2025-04-25",-0.37,{"date":1695,"open":1506,"high":1696,"low":1506,"close":1696,"change":203,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-04-24",13.55,1.5,4200,{"date":1700,"open":1429,"high":1429,"low":1429,"close":1429,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1429},"2025-04-23",{"date":1702,"open":1429,"high":1429,"low":1429,"close":1429,"change":689,"percent_change":1703,"volume":500,"transactions":9,"vwap":1429},"2025-04-22",-1.62,{"date":1705,"open":1385,"high":1385,"low":1385,"close":1385,"change":1323,"percent_change":1706,"volume":551,"transactions":9,"vwap":1385},"2025-04-21",0.67,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":295,"percent_change":17,"volume":1710,"transactions":9,"vwap":1709},"2025-04-17",13.48,11100,{"date":1712,"open":1371,"high":1371,"low":1410,"close":1410,"change":195,"percent_change":195,"volume":1110,"transactions":9,"vwap":1410},"2025-04-16",{"date":1714,"open":1715,"high":1410,"low":1715,"close":1410,"change":417,"percent_change":809,"volume":539,"transactions":9,"vwap":1410},"2025-04-15",13.2,{"date":1717,"open":1480,"high":1480,"low":1465,"close":1465,"change":211,"percent_change":1718,"volume":660,"transactions":9,"vwap":1465},"2025-04-14",-1.5,{"date":1720,"open":1476,"high":1476,"low":1476,"close":1476,"change":195,"percent_change":195,"volume":1721,"transactions":9,"vwap":1476},"2025-04-11",13600,{"date":1723,"open":1406,"high":1406,"low":1476,"close":1476,"change":468,"percent_change":1724,"volume":1033,"transactions":9,"vwap":1476},"2025-04-10",-3.13,{"date":1726,"open":1476,"high":1348,"low":1413,"close":1348,"change":1095,"percent_change":1727,"volume":1055,"transactions":9,"vwap":1348},"2025-04-09",3.78,{"date":1729,"open":1730,"high":1730,"low":1575,"close":1730,"change":1323,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-04-08",13.23,0.68,6300,{"date":1734,"open":1465,"high":1574,"low":1465,"close":1574,"change":555,"percent_change":802,"volume":1083,"transactions":9,"vwap":1574},"2025-04-07",{"date":1736,"open":1425,"high":1465,"low":1425,"close":1465,"change":617,"percent_change":149,"volume":1737,"transactions":9,"vwap":1465},"2025-04-04",11300,{"date":1739,"open":1561,"high":1561,"low":1561,"close":1561,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":1561},"2025-04-03",{"date":1741,"open":1561,"high":1561,"low":1561,"close":1561,"change":617,"percent_change":149,"volume":494,"transactions":9,"vwap":1561},"2025-04-02",{"date":182,"open":1561,"high":1561,"low":1425,"close":1425,"change":591,"percent_change":1179,"volume":1698,"transactions":9,"vwap":1425}]