[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MNSBP":3,"homepage-market-summary":33,"stock-historical-MNSBP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MNSBP","2026-10-05",{"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},"MainStreet Bancshares, Inc. Depositary Shares","Nasdaq",null,"STATE COMMERCIAL BANKS","MainStreet Bancshares Inc is a bank holding company. It is focused on serving the borrowing, cash management and depository needs of small to medium-sized businesses, and professional practices and retail customers. The bank's products and services include business and consumer checking, premium interest-bearing checking, business account analysis, savings, certificates of deposit and other depository services, as well as a broad array of commercial, real estate and consumer loans.","171","Fairfax, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.5544,1.875,"Quarterly",{"close":20,"open":20,"high":21,"low":20,"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},24.82,24.83,24.92,-0.1,-0.4,978.2825,17,24.8213,27.74,23.22,1275.671534931624,35.4,1458,{"status":34,"indices":35,"watchlist":80,"sectors":102,"benchmarks":158},"success",[36,45,52,59,66,73],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":44},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":42,"sparkline":51,"date":44},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":42,"sparkline":58,"date":44},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":42,"sparkline":65,"date":44},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":44},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":44},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":42,"sparkline":87,"date":44},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":42,"sparkline":94,"date":44},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":42,"sparkline":101,"date":44},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":42},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":42},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":42},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":42},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":42},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":188},365,1,1000,{"period_high":182,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},28.25,22.81,1357,495487.139174,0.23,"2025-03-31",[189,190,197,208,217,225,233,241,249,258,266,273,279,288,295,304,314,323,332,339,346,350,356,364,373,383,393,402,409,414,418,422,429,435,440,448,455,462,469,475,479,482,484,486,491,497,503,508,516,521,528,532,536,543,549,554,556,561,565,567,571,575,581,586,588,593,598,603,608,614,618,621,625,629,632,635,638,643,647,652,655,660,662,666,670,677,681,685,687,691,695,697,699,701,703,705,707,711,718,720,723,725,730,733,738,740,743,745,747,751,753,755,757,760,762,766,771,773,775,778,780,782,785,788,790,796,801,803,805,807,809,813,817,823,825,830,833,838,841,846,853,856,859,862,864,867,870,876,880,883,887,892,895,902,907,911,916,918,922,925,929,932,935,940,944,946,950,957,960,963,965,970,974,976,978,982,987,993,996,998,1002,1005,1009,1011,1017,1023,1028,1032,1038,1040,1046,1052,1054,1056,1059,1062,1067,1070,1072,1074,1079,1082,1085,1088,1094,1096,1100,1102,1105,1109,1114,1116,1120,1125,1130,1133,1139,1144,1149,1152,1157,1160,1164,1168,1173,1177,1181,1185,1187,1190,1194,1196,1199,1202,1205,1209,1214,1217,1222,1225,1228,1231,1234,1236,1240,1245,1247,1250,1254,1260,1265,1267,1271,1274,1279,1285,1291,1297,1301,1305,1309,1313,1316,1320,1323,1326,1329,1331,1334,1336,1338,1340,1342,1346,1348,1350,1352,1357,1363,1369,1373,1375,1379,1382,1386,1388,1393,1398,1402,1407,1410,1414,1420,1425,1430,1435,1438,1440,1447,1450,1452,1455,1458,1460,1465,1467,1470,1473,1478,1482,1489,1494,1496,1498,1500,1505,1508,1513,1515,1517,1520,1526,1529,1532,1535,1538,1542,1546,1549,1553,1556,1558,1562,1568,1575,1579,1581,1583,1585,1587,1590,1593,1596,1599,1602,1606,1611,1614,1616,1618,1621,1626,1633,1637,1639,1644,1649,1654,1658,1662,1665,1668,1671,1676,1681],{"date":5,"open":20,"high":21,"low":20,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":191,"open":22,"high":22,"low":22,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",-0.01,-0.04,259.2825,13,24.9215,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",24.64,24.9699,24.453,24.93,0.82,3.4,2795.59,27,24.6481,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",24.77,24.11,-0.39,-1.59,1111.2825,20,24.5384,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",24.5,-0.44,-1.76,388.2825,39,24.5851,{"date":226,"open":200,"high":200,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",24.94,0.175,0.71,554.2825,15,24.9397,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":86,"volume":239,"transactions":206,"vwap":240},"2026-09-25",24.86,24.53,24.765,0.035,1537.2825,24.6948,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":26,"vwap":248},"2026-09-24",24.865,24.73,-0.24,-0.96,2017.2825,24.799,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":193,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",25.01,24.919,24.97,-0.16,1413.2825,22,24.9541,{"date":259,"open":260,"high":261,"low":251,"close":251,"change":262,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",25.05,25.155,0,1927.2825,30,25.0596,{"date":267,"open":251,"high":251,"low":251,"close":251,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",-0.145,-0.58,197.712427,14,25.0623,{"date":274,"open":251,"high":261,"low":251,"close":261,"change":275,"percent_change":41,"volume":276,"transactions":277,"vwap":278},"2026-09-18",0.1449,307.2825,10,25.0823,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",25.03,25.0101,-0.1149,-0.46,616.2825,16,25.0257,{"date":289,"open":235,"high":290,"low":291,"close":292,"change":238,"percent_change":86,"volume":293,"transactions":206,"vwap":294},"2026-09-15",25.42,24.74,25.125,3318.2825,25.0527,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":286,"vwap":303},"2026-09-14",25.165,25.5,25.09,-0.21,-0.83,1659.2825,25.2121,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",25.2,25.3,25.08,0.19,0.76,3768.2825,42,25.1616,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":264,"vwap":322},"2026-09-10",25.89,26.25,25.11,-0.36,-1.41,1754.479747,25.4455,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",25.1,25.47,-0.03,-0.12,323.2825,11,25.2353,{"date":333,"open":298,"high":298,"low":298,"close":298,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-03",-0.35,-1.35,138.2825,12,25.4982,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":262,"percent_change":262,"volume":343,"transactions":344,"vwap":345},"2026-09-02",25.0801,25.85,5619.3998,75,25.3863,{"date":347,"open":342,"high":342,"low":326,"close":342,"change":262,"percent_change":262,"volume":348,"transactions":231,"vwap":349},"2026-08-28",2519.3998,25.8047,{"date":351,"open":342,"high":342,"low":342,"close":342,"change":352,"percent_change":353,"volume":354,"transactions":330,"vwap":355},"2026-08-26",-0.05,-0.19,226.3998,25.842,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-24",25.9,-0.3,-1.15,109.3998,9,25.8769,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-20",26.5,26.2,-0.42,-1.58,516.3658,18,26.1748,{"date":374,"open":375,"high":28,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-19",25.7099,25.7029,26.62,0.91,3.54,5017.8128,37,26.0345,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":50,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-18",25.12,27.66,25.06,25.71,1.9,4709.3998,53,25.6741,{"date":394,"open":395,"high":396,"low":260,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-14",25.07,25.23,-0.14,-0.55,2015.3998,41,25.0664,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":50,"volume":407,"transactions":337,"vwap":408},"2026-08-10",25.13,25.37,0.12,413.3998,25.261,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":262,"percent_change":262,"volume":412,"transactions":362,"vwap":413},"2026-08-07",25.25,141.3998,25.2447,{"date":415,"open":411,"high":411,"low":411,"close":411,"change":262,"percent_change":262,"volume":416,"transactions":417,"vwap":411},"2026-08-06",163.3998,8,{"date":419,"open":411,"high":411,"low":411,"close":411,"change":406,"percent_change":50,"volume":420,"transactions":362,"vwap":421},"2026-08-05",111.3998,25.2596,{"date":423,"open":306,"high":411,"low":404,"close":404,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-04",0.08,0.32,1696.3998,19,25.2007,{"date":430,"open":260,"high":260,"low":260,"close":260,"change":431,"percent_change":359,"volume":432,"transactions":433,"vwap":434},"2026-07-31",-0.075,725.3998,21,25.073,{"date":436,"open":306,"high":306,"low":318,"close":292,"change":437,"percent_change":406,"volume":438,"transactions":427,"vwap":439},"2026-07-30",0.029,2572.3998,25.1218,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":362,"vwap":447},"2026-07-29",25.15,25.096,0.076,0.3,656.3998,25.1302,{"date":449,"open":405,"high":405,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":271,"vwap":454},"2026-07-24",25.02,-0.13,-0.52,606.3998,25.1462,{"date":456,"open":325,"high":442,"low":325,"close":442,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-22",0.11,0.44,3055.3998,23,25.1394,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":231,"vwap":468},"2026-07-21",25.04,-0.1195,-0.47,306.3998,25.0558,{"date":470,"open":297,"high":297,"low":471,"close":471,"change":472,"percent_change":301,"volume":473,"transactions":271,"vwap":474},"2026-07-20",25.1595,-0.2105,932.8618,25.1789,{"date":476,"open":477,"high":405,"low":477,"close":405,"change":238,"percent_change":86,"volume":478,"transactions":9,"vwap":405},"2026-07-17",25.34,400,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":481},"2026-07-16",25.335,{"date":483,"open":481,"high":481,"low":481,"close":481,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":481},"2026-07-15",{"date":485,"open":481,"high":481,"low":481,"close":481,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":481},"2026-07-14",{"date":487,"open":488,"high":481,"low":488,"close":481,"change":352,"percent_change":489,"volume":490,"transactions":9,"vwap":481},"2026-07-13",25.17,-0.2,2400,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":180,"transactions":9,"vwap":494},"2026-07-10",25.73,25.385,-0.115,-0.45,{"date":498,"open":450,"high":499,"low":450,"close":298,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":298},"2026-07-09",26.049999,0.425,1.69,1900,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":156,"percent_change":506,"volume":507,"transactions":9,"vwap":505},"2026-07-08",25.075001,0.16,200,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":9,"vwap":512},"2026-07-07",25.063,25.19,25.035,0.155,0.62,2000,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":359,"percent_change":519,"volume":520,"transactions":9,"vwap":518},"2026-07-06",24.88,-1.19,300,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":524},"2026-07-02",25,25.18,0.38,1.53,1300,{"date":529,"open":518,"high":227,"low":530,"close":530,"change":212,"percent_change":531,"volume":180,"transactions":9,"vwap":530},"2026-07-01",24.8,-1.55,{"date":533,"open":511,"high":511,"low":511,"close":511,"change":445,"percent_change":534,"volume":535,"transactions":9,"vwap":511},"2026-06-30",1.21,1600,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":86,"percent_change":541,"volume":542,"transactions":9,"vwap":540},"2026-06-29",25.059999,24.57,24.89,0.57,2900,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":545},"2026-06-26",24.75,0.18,0.73,100,{"date":550,"open":210,"high":551,"low":539,"close":539,"change":489,"percent_change":552,"volume":553,"transactions":9,"vwap":539},"2026-06-25",26.17,-0.81,4400,{"date":555,"open":210,"high":210,"low":210,"close":210,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":210},"2026-06-24",{"date":557,"open":210,"high":210,"low":210,"close":210,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":210},"2026-06-23",-0.33,-1.31,700,{"date":562,"open":235,"high":563,"low":235,"close":325,"change":23,"percent_change":24,"volume":564,"transactions":9,"vwap":325},"2026-06-22",25.14,1100,{"date":566,"open":306,"high":306,"low":306,"close":306,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":306},"2026-06-18",{"date":568,"open":251,"high":306,"low":202,"close":306,"change":569,"percent_change":424,"volume":570,"transactions":9,"vwap":306},"2026-06-17",0.02,2200,{"date":572,"open":573,"high":524,"low":574,"close":524,"change":262,"percent_change":262,"volume":527,"transactions":9,"vwap":524},"2026-06-16",24.991,24.945,{"date":576,"open":577,"high":524,"low":577,"close":524,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":524},"2026-06-15",24.55,0.012,0.05,5500,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":507,"transactions":9,"vwap":583},"2026-06-12",25.168,0.168,0.67,{"date":587,"open":523,"high":523,"low":523,"close":523,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":523},"2026-06-11",{"date":589,"open":590,"high":523,"low":590,"close":523,"change":86,"percent_change":591,"volume":592,"transactions":9,"vwap":523},"2026-06-10",24.87,0.56,600,{"date":594,"open":227,"high":251,"low":235,"close":235,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":235},"2026-06-09",0.1,0.4,2600,{"date":599,"open":251,"high":538,"low":244,"close":600,"change":601,"percent_change":246,"volume":602,"transactions":9,"vwap":600},"2026-06-08",24.76,-0.241,7300,{"date":604,"open":299,"high":325,"low":605,"close":605,"change":606,"percent_change":262,"volume":607,"transactions":9,"vwap":605},"2026-06-05",25.00099945,0.001,5000,{"date":609,"open":610,"high":523,"low":611,"close":523,"change":612,"percent_change":613,"volume":180,"transactions":9,"vwap":523},"2026-06-04",24.85,24.78,0.15,0.6,{"date":615,"open":610,"high":523,"low":244,"close":610,"change":489,"percent_change":616,"volume":617,"transactions":9,"vwap":610},"2026-06-03",-0.8,6200,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":620},"2026-06-02",25.049999,{"date":622,"open":523,"high":620,"low":623,"close":620,"change":579,"percent_change":624,"volume":564,"transactions":9,"vwap":620},"2026-06-01",24.973,0.2,{"date":626,"open":523,"high":523,"low":523,"close":523,"change":627,"percent_change":628,"volume":592,"transactions":9,"vwap":523},"2026-05-29",-0.037,-0.15,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":631},"2026-05-28",25.037001,{"date":633,"open":631,"high":631,"low":631,"close":631,"change":634,"percent_change":300,"volume":507,"transactions":9,"vwap":631},"2026-05-27",-0.053,{"date":636,"open":523,"high":299,"low":21,"close":299,"change":637,"percent_change":546,"volume":592,"transactions":9,"vwap":299},"2026-05-26",0.044,{"date":639,"open":640,"high":325,"low":640,"close":641,"change":642,"percent_change":546,"volume":560,"transactions":9,"vwap":641},"2026-05-22",24.923,25.046,0.046,{"date":644,"open":299,"high":325,"low":523,"close":523,"change":645,"percent_change":646,"volume":490,"transactions":9,"vwap":523},"2026-05-21",0.018,0.07,{"date":648,"open":523,"high":523,"low":649,"close":649,"change":650,"percent_change":106,"volume":651,"transactions":9,"vwap":649},"2026-05-20",24.982,0.132,1200,{"date":653,"open":20,"high":325,"low":530,"close":610,"change":579,"percent_change":624,"volume":654,"transactions":9,"vwap":610},"2026-05-19",5100,{"date":656,"open":657,"high":657,"low":530,"close":530,"change":359,"percent_change":658,"volume":659,"transactions":9,"vwap":530},"2026-05-18",25.0049992,-1.2,6700,{"date":661,"open":325,"high":325,"low":325,"close":325,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":325},"2026-05-15",{"date":663,"open":325,"high":325,"low":657,"close":325,"change":664,"percent_change":525,"volume":665,"transactions":9,"vwap":325},"2026-05-14",0.095,500,{"date":667,"open":657,"high":657,"low":657,"close":657,"change":668,"percent_change":669,"volume":665,"transactions":9,"vwap":657},"2026-05-13",-0.02,-0.08,{"date":671,"open":672,"high":325,"low":673,"close":674,"change":675,"percent_change":141,"volume":676,"transactions":9,"vwap":674},"2026-05-12",25.014999,24.91,25.025,0.115,3500,{"date":678,"open":679,"high":673,"low":679,"close":673,"change":612,"percent_change":680,"volume":560,"transactions":9,"vwap":673},"2026-05-11",24.9,0.61,{"date":682,"open":299,"high":299,"low":600,"close":600,"change":683,"percent_change":684,"volume":515,"transactions":9,"vwap":600},"2026-05-08",-0.41,-1.63,{"date":686,"open":488,"high":488,"low":488,"close":488,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":488},"2026-05-07",{"date":688,"open":450,"high":488,"low":450,"close":488,"change":689,"percent_change":690,"volume":665,"transactions":9,"vwap":488},"2026-05-06",0.17,0.68,{"date":692,"open":523,"high":318,"low":523,"close":523,"change":489,"percent_change":693,"volume":694,"transactions":9,"vwap":523},"2026-05-05",-0.79,7500,{"date":696,"open":306,"high":306,"low":306,"close":306,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":306},"2026-05-04",{"date":698,"open":306,"high":306,"low":306,"close":306,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":306},"2026-05-01",{"date":700,"open":306,"high":306,"low":306,"close":306,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":306},"2026-04-30",{"date":702,"open":563,"high":306,"low":325,"close":306,"change":579,"percent_change":624,"volume":180,"transactions":9,"vwap":306},"2026-04-29",{"date":704,"open":442,"high":442,"low":442,"close":442,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":442},"2026-04-28",{"date":706,"open":442,"high":442,"low":442,"close":442,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":442},"2026-04-27",{"date":708,"open":442,"high":442,"low":442,"close":442,"change":709,"percent_change":710,"volume":560,"transactions":9,"vwap":442},"2026-04-24",-0.045,-0.18,{"date":712,"open":620,"high":713,"low":620,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-04-23",25.243,25.195,0.195,0.78,2300,{"date":719,"open":523,"high":523,"low":523,"close":523,"change":327,"percent_change":328,"volume":665,"transactions":9,"vwap":523},"2026-04-22",{"date":721,"open":722,"high":722,"low":722,"close":722,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":722},"2026-04-21",25.030001,{"date":724,"open":722,"high":722,"low":722,"close":722,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":722},"2026-04-20",{"date":726,"open":385,"high":385,"low":722,"close":722,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":722},"2026-04-17",-0.07,-0.28,900,{"date":731,"open":732,"high":732,"low":325,"close":325,"change":668,"percent_change":669,"volume":570,"transactions":9,"vwap":325},"2026-04-16",25.16,{"date":734,"open":735,"high":736,"low":523,"close":385,"change":262,"percent_change":262,"volume":737,"transactions":9,"vwap":385},"2026-04-15",25.207,25.24,2500,{"date":739,"open":523,"high":385,"low":523,"close":385,"change":406,"percent_change":50,"volume":527,"transactions":9,"vwap":385},"2026-04-14",{"date":741,"open":523,"high":523,"low":523,"close":523,"change":328,"percent_change":742,"volume":507,"transactions":9,"vwap":523},"2026-04-13",-0.48,{"date":744,"open":385,"high":385,"low":385,"close":385,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":385},"2026-04-10",{"date":746,"open":385,"high":385,"low":385,"close":385,"change":262,"percent_change":262,"volume":548,"transactions":9,"vwap":385},"2026-04-09",{"date":748,"open":749,"high":749,"low":385,"close":385,"change":579,"percent_change":624,"volume":750,"transactions":9,"vwap":385},"2026-04-08",25.175,800,{"date":752,"open":563,"high":563,"low":395,"close":395,"change":727,"percent_change":728,"volume":651,"transactions":9,"vwap":395},"2026-04-07",{"date":754,"open":404,"high":563,"low":308,"close":563,"change":86,"percent_change":591,"volume":651,"transactions":9,"vwap":563},"2026-04-06",{"date":756,"open":251,"high":251,"low":523,"close":523,"change":262,"percent_change":262,"volume":651,"transactions":9,"vwap":523},"2026-04-02",{"date":758,"open":759,"high":523,"low":759,"close":523,"change":579,"percent_change":624,"volume":478,"transactions":9,"vwap":523},"2026-04-01",24.95,{"date":761,"open":759,"high":759,"low":759,"close":759,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":759},"2026-03-31",{"date":763,"open":764,"high":764,"low":673,"close":759,"change":765,"percent_change":595,"volume":717,"transactions":9,"vwap":759},"2026-03-30",24.98,0.025,{"date":767,"open":768,"high":769,"low":530,"close":769,"change":770,"percent_change":23,"volume":527,"transactions":9,"vwap":769},"2026-03-27",24.875,24.925,-0.025,{"date":772,"open":759,"high":759,"low":759,"close":759,"change":262,"percent_change":262,"volume":548,"transactions":9,"vwap":759},"2026-03-26",{"date":774,"open":759,"high":759,"low":759,"close":759,"change":612,"percent_change":613,"volume":507,"transactions":9,"vwap":759},"2026-03-25",{"date":776,"open":759,"high":759,"low":530,"close":530,"change":628,"percent_change":777,"volume":592,"transactions":9,"vwap":530},"2026-03-24",-0.6,{"date":779,"open":679,"high":759,"low":768,"close":759,"change":612,"percent_change":613,"volume":737,"transactions":9,"vwap":759},"2026-03-23",{"date":781,"open":610,"high":610,"low":545,"close":530,"change":352,"percent_change":489,"volume":478,"transactions":9,"vwap":530},"2026-03-20",{"date":783,"open":610,"high":610,"low":610,"close":610,"change":784,"percent_change":451,"volume":592,"transactions":9,"vwap":610},"2026-03-19",-0.032,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":650,"percent_change":106,"volume":507,"transactions":9,"vwap":787},"2026-03-18",24.882,{"date":789,"open":545,"high":545,"low":545,"close":545,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":545},"2026-03-17",{"date":791,"open":792,"high":545,"low":793,"close":545,"change":624,"percent_change":794,"volume":795,"transactions":9,"vwap":545},"2026-03-16",24.71,24.6,0.81,1800,{"date":797,"open":673,"high":673,"low":577,"close":577,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":577},"2026-03-13",-0.65,-2.58,4500,{"date":802,"open":306,"high":306,"low":306,"close":306,"change":595,"percent_change":596,"volume":520,"transactions":9,"vwap":306},"2026-03-12",{"date":804,"open":442,"high":442,"low":325,"close":325,"change":579,"percent_change":624,"volume":651,"transactions":9,"vwap":325},"2026-03-11",{"date":806,"open":299,"high":299,"low":620,"close":620,"change":595,"percent_change":596,"volume":520,"transactions":9,"vwap":620},"2026-03-10",{"date":808,"open":673,"high":759,"low":673,"close":759,"change":193,"percent_change":254,"volume":520,"transactions":9,"vwap":759},"2026-03-09",{"date":810,"open":811,"high":811,"low":812,"close":812,"change":675,"percent_change":141,"volume":478,"transactions":9,"vwap":812},"2026-03-06",25.038,24.99,{"date":814,"open":306,"high":306,"low":768,"close":768,"change":815,"percent_change":816,"volume":478,"transactions":9,"vwap":768},"2026-03-05",-0.124,-0.5,{"date":818,"open":679,"high":306,"low":819,"close":820,"change":821,"percent_change":489,"volume":822,"transactions":9,"vwap":820},"2026-03-04",24.81,24.999,-0.051,6600,{"date":824,"open":620,"high":620,"low":620,"close":620,"change":262,"percent_change":262,"volume":206,"transactions":9,"vwap":620},"2026-03-03",{"date":826,"open":827,"high":828,"low":827,"close":620,"change":829,"percent_change":406,"volume":535,"transactions":9,"vwap":620},"2026-03-02",24.965,25.065001,0.03,{"date":831,"open":450,"high":450,"low":450,"close":450,"change":832,"percent_change":668,"volume":507,"transactions":9,"vwap":450},"2026-02-27",-0.005,{"date":834,"open":835,"high":674,"low":836,"close":674,"change":715,"percent_change":837,"volume":665,"transactions":9,"vwap":674},"2026-02-26",24.72,24.56,0.79,{"date":839,"open":620,"high":620,"low":21,"close":21,"change":840,"percent_change":106,"volume":560,"transactions":9,"vwap":21},"2026-02-25",0.13,{"date":842,"open":577,"high":843,"low":577,"close":843,"change":844,"percent_change":452,"volume":845,"transactions":9,"vwap":843},"2026-02-24",24.7,-0.128,1700,{"date":847,"open":524,"high":524,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-02-23",24.52,24.828,-0.072,-0.29,3300,{"date":854,"open":679,"high":679,"low":679,"close":679,"change":855,"percent_change":245,"volume":507,"transactions":9,"vwap":679},"2026-02-20",-0.06,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":858},"2026-02-19",24.96,{"date":860,"open":858,"high":858,"low":858,"close":858,"change":506,"percent_change":861,"volume":520,"transactions":9,"vwap":858},"2026-02-18",0.65,{"date":863,"open":530,"high":530,"low":530,"close":530,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":530},"2026-02-17",{"date":865,"open":530,"high":530,"low":530,"close":530,"change":866,"percent_change":85,"volume":520,"transactions":9,"vwap":530},"2026-02-13",0.085,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":869},"2026-02-12",24.715,{"date":871,"open":872,"high":524,"low":219,"close":869,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":869},"2026-02-11",25.101,-0.465,-1.85,10700,{"date":877,"open":523,"high":524,"low":523,"close":524,"change":878,"percent_change":879,"volume":564,"transactions":9,"vwap":524},"2026-02-10",0.456,1.84,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":882},"2026-02-09",24.724,{"date":884,"open":882,"high":882,"low":882,"close":882,"change":885,"percent_change":886,"volume":478,"transactions":9,"vwap":882},"2026-02-06",-0.186,-0.75,{"date":888,"open":889,"high":673,"low":889,"close":673,"change":890,"percent_change":891,"volume":570,"transactions":9,"vwap":673},"2026-02-05",24.35,0.59,2.43,{"date":893,"open":545,"high":545,"low":894,"close":894,"change":669,"percent_change":558,"volume":665,"transactions":9,"vwap":894},"2026-02-04",24.32,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":502,"transactions":9,"vwap":899},"2026-02-03",24.61,24.21,24.4,-0.31,-1.25,{"date":903,"open":904,"high":905,"low":219,"close":792,"change":353,"percent_change":906,"volume":535,"transactions":9,"vwap":792},"2026-02-02",24.51,24.825,-0.76,{"date":908,"open":679,"high":679,"low":679,"close":679,"change":909,"percent_change":910,"volume":478,"transactions":9,"vwap":679},"2026-01-30",0.395,1.61,{"date":912,"open":530,"high":530,"low":913,"close":913,"change":914,"percent_change":915,"volume":520,"transactions":9,"vwap":913},"2026-01-29",24.505,-0.495,-1.98,{"date":917,"open":523,"high":523,"low":523,"close":523,"change":624,"percent_change":794,"volume":520,"transactions":9,"vwap":523},"2026-01-28",{"date":919,"open":920,"high":920,"low":530,"close":530,"change":921,"percent_change":798,"volume":592,"transactions":9,"vwap":530},"2026-01-27",25.097,-0.163,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":924},"2026-01-26",24.963,{"date":926,"open":924,"high":924,"low":924,"close":924,"change":927,"percent_change":928,"volume":507,"transactions":9,"vwap":924},"2026-01-23",0.098,0.39,{"date":930,"open":827,"high":649,"low":931,"close":243,"change":675,"percent_change":141,"volume":717,"transactions":9,"vwap":243},"2026-01-22",24.761,{"date":933,"open":545,"high":545,"low":219,"close":545,"change":890,"percent_change":934,"volume":750,"transactions":9,"vwap":545},"2026-01-21",2.44,{"date":936,"open":812,"high":812,"low":29,"close":937,"change":938,"percent_change":939,"volume":617,"transactions":9,"vwap":937},"2026-01-20",24.16,-0.62,-2.5,{"date":941,"open":942,"high":942,"low":611,"close":611,"change":368,"percent_change":943,"volume":665,"transactions":9,"vwap":611},"2026-01-16",24.906,-1.67,{"date":945,"open":306,"high":306,"low":306,"close":306,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":306},"2026-01-15",{"date":947,"open":306,"high":306,"low":306,"close":306,"change":948,"percent_change":949,"volume":507,"transactions":9,"vwap":306},"2026-01-14",0.023,0.09,{"date":951,"open":952,"high":306,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-01-13",25.045,25.177,0.077,0.31,1400,{"date":958,"open":540,"high":367,"low":819,"close":325,"change":624,"percent_change":959,"volume":845,"transactions":9,"vwap":325},"2026-01-12",0.8,{"date":961,"open":962,"high":679,"low":540,"close":679,"change":612,"percent_change":680,"volume":665,"transactions":9,"vwap":679},"2026-01-09",24.898,{"date":964,"open":545,"high":545,"low":545,"close":545,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":545},"2026-01-08",{"date":966,"open":967,"high":967,"low":889,"close":545,"change":968,"percent_change":969,"volume":852,"transactions":9,"vwap":545},"2026-01-07",24.844,0.42,1.73,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":368,"percent_change":973,"volume":548,"transactions":9,"vwap":972},"2026-01-06",24.33,-1.7,{"date":975,"open":545,"high":545,"low":545,"close":545,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":545},"2026-01-05",{"date":977,"open":545,"high":545,"low":545,"close":545,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":545},"2026-01-02",{"date":979,"open":980,"high":600,"low":980,"close":545,"change":64,"percent_change":981,"volume":490,"transactions":9,"vwap":545},"2025-12-31",24.31,1.85,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":23,"percent_change":683,"volume":986,"transactions":9,"vwap":985},"2025-12-30",24.68,24.3,2700,{"date":988,"open":989,"high":990,"low":898,"close":899,"change":816,"percent_change":991,"volume":992,"transactions":9,"vwap":899},"2025-12-29",24.386,24.46,-2.01,3000,{"date":994,"open":679,"high":679,"low":679,"close":679,"change":995,"percent_change":319,"volume":548,"transactions":9,"vwap":679},"2025-12-26",-0.09,{"date":997,"open":812,"high":812,"low":812,"close":812,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":812},"2025-12-24",{"date":999,"open":812,"high":812,"low":812,"close":812,"change":1000,"percent_change":1001,"volume":548,"transactions":9,"vwap":812},"2025-12-23",0.287,1.16,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1004},"2025-12-22",24.703,{"date":1006,"open":1004,"high":1004,"low":1004,"close":1004,"change":1007,"percent_change":1008,"volume":548,"transactions":9,"vwap":1004},"2025-12-19",-0.537,-2.13,{"date":1010,"open":736,"high":736,"low":736,"close":736,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":736},"2025-12-18",{"date":1012,"open":1013,"high":736,"low":1014,"close":736,"change":1015,"percent_change":1016,"volume":651,"transactions":9,"vwap":736},"2025-12-17",24.42,24.34,0.84,3.44,{"date":1018,"open":1019,"high":1019,"low":1020,"close":899,"change":1021,"percent_change":1022,"volume":651,"transactions":9,"vwap":899},"2025-12-16",24.45,24.2,-0.028,-0.11,{"date":1024,"open":600,"high":600,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":535,"transactions":9,"vwap":1025},"2025-12-15",24.428,-0.356,-1.44,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":927,"percent_change":596,"volume":560,"transactions":9,"vwap":1031},"2025-12-12",24.657,24.784,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":284,"volume":717,"transactions":9,"vwap":1036},"2025-12-11",24.807,24.84,24.686,-0.114,{"date":1039,"open":889,"high":530,"low":889,"close":530,"change":262,"percent_change":262,"volume":542,"transactions":9,"vwap":530},"2025-12-10",{"date":1041,"open":1042,"high":530,"low":985,"close":530,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":530},"2025-12-09",24.555,0.275,1.12,8200,{"date":1047,"open":1048,"high":577,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":651,"transactions":9,"vwap":1049},"2025-12-08",24.507,24.525,-0.275,-1.11,{"date":1053,"open":530,"high":530,"low":530,"close":530,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":530},"2025-12-05",{"date":1055,"open":610,"high":610,"low":530,"close":530,"change":352,"percent_change":489,"volume":750,"transactions":9,"vwap":530},"2025-12-04",{"date":1057,"open":227,"high":759,"low":610,"close":610,"change":1058,"percent_change":816,"volume":180,"transactions":9,"vwap":610},"2025-12-03",-0.125,{"date":1060,"open":523,"high":523,"low":1061,"close":1061,"change":909,"percent_change":910,"volume":665,"transactions":9,"vwap":1061},"2025-12-02",24.975,{"date":1063,"open":904,"high":679,"low":904,"close":1064,"change":1065,"percent_change":1066,"volume":956,"transactions":9,"vwap":1064},"2025-12-01",24.58,0.063,0.26,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1069},"2025-11-28",24.517,{"date":1071,"open":1069,"high":1069,"low":1069,"close":1069,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1069},"2025-11-26",{"date":1073,"open":1069,"high":1069,"low":1069,"close":1069,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1069},"2025-11-25",{"date":1075,"open":819,"high":523,"low":1076,"close":1069,"change":1077,"percent_change":1078,"volume":992,"transactions":9,"vwap":1069},"2025-11-24",24.1,0.377,1.56,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1081},"2025-11-21",24.14,{"date":1083,"open":759,"high":759,"low":1081,"close":1081,"change":693,"percent_change":1084,"volume":729,"transactions":9,"vwap":1081},"2025-11-20",-3.17,{"date":1086,"open":759,"high":759,"low":202,"close":202,"change":579,"percent_change":624,"volume":1087,"transactions":9,"vwap":202},"2025-11-19",3600,{"date":1089,"open":1090,"high":858,"low":1090,"close":518,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":518},"2025-11-18",24.25,0.37,1.51,2800,{"date":1095,"open":904,"high":904,"low":904,"close":904,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":904},"2025-11-17",{"date":1097,"open":219,"high":848,"low":1098,"close":904,"change":1099,"percent_change":156,"volume":592,"transactions":9,"vwap":904},"2025-11-14",24.49,0.01,{"date":1101,"open":219,"high":219,"low":219,"close":219,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":219},"2025-11-13",{"date":1103,"open":889,"high":219,"low":889,"close":219,"change":595,"percent_change":1104,"volume":592,"transactions":9,"vwap":219},"2025-11-12",0.41,{"date":1106,"open":219,"high":244,"low":899,"close":899,"change":1107,"percent_change":1108,"volume":729,"transactions":9,"vwap":899},"2025-11-11",-0.442,-1.78,{"date":1110,"open":227,"high":227,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":729,"transactions":9,"vwap":1111},"2025-11-10",24.842,0.342,1.4,{"date":1115,"open":219,"high":219,"low":219,"close":219,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":219},"2025-11-07",{"date":1117,"open":1118,"high":843,"low":990,"close":219,"change":397,"percent_change":1119,"volume":490,"transactions":9,"vwap":219},"2025-11-06",24.463,-0.57,{"date":1121,"open":1122,"high":199,"low":1122,"close":199,"change":890,"percent_change":1123,"volume":1124,"transactions":9,"vwap":199},"2025-11-05",24.175,2.45,3800,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":675,"percent_change":50,"volume":535,"transactions":9,"vwap":1129},"2025-11-04",24.15,23.8,24.049999,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1132},"2025-11-03",23.935,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1132,"change":1137,"percent_change":1138,"volume":542,"transactions":9,"vwap":1132},"2025-10-31",24.23,23.85,0.443,1.89,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":520,"transactions":9,"vwap":1141},"2025-10-30",23.492,-0.698,-2.89,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":398,"volume":560,"transactions":9,"vwap":1147},"2025-10-29",23.975,24.19,-0.135,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1151},"2025-10-28",24.325,{"date":1153,"open":793,"high":793,"low":1154,"close":1151,"change":1155,"percent_change":1156,"volume":651,"transactions":9,"vwap":1151},"2025-10-27",24,0.235,0.98,{"date":1158,"open":1154,"high":1159,"low":1154,"close":1159,"change":192,"percent_change":193,"volume":478,"transactions":9,"vwap":1159},"2025-10-24",24.09,{"date":1161,"open":1076,"high":1076,"low":1076,"close":1076,"change":1162,"percent_change":1163,"volume":507,"transactions":9,"vwap":1076},"2025-10-23",-0.59,-2.39,{"date":1165,"open":843,"high":843,"low":577,"close":1166,"change":954,"percent_change":955,"volume":1167,"transactions":9,"vwap":1166},"2025-10-22",24.69,1500,{"date":1169,"open":1064,"high":1170,"low":1064,"close":1171,"change":1172,"percent_change":1051,"volume":180,"transactions":9,"vwap":1171},"2025-10-21",24.665,24.613,-0.277,{"date":1174,"open":235,"high":540,"low":235,"close":540,"change":1175,"percent_change":1176,"volume":507,"transactions":9,"vwap":540},"2025-10-20",0.179,0.72,{"date":1178,"open":577,"high":1179,"low":577,"close":1179,"change":1180,"percent_change":193,"volume":520,"transactions":9,"vwap":1179},"2025-10-17",24.711,-0.009,{"date":1182,"open":1183,"high":1183,"low":835,"close":835,"change":689,"percent_change":1184,"volume":520,"transactions":9,"vwap":835},"2025-10-16",24.788,0.69,{"date":1186,"open":577,"high":577,"low":577,"close":577,"change":262,"percent_change":262,"volume":507,"transactions":9,"vwap":577},"2025-10-15",{"date":1188,"open":1189,"high":1189,"low":577,"close":577,"change":668,"percent_change":669,"volume":560,"transactions":9,"vwap":577},"2025-10-14",24.59,{"date":1191,"open":227,"high":227,"low":539,"close":539,"change":359,"percent_change":1192,"volume":1193,"transactions":9,"vwap":539},"2025-10-13",-1.21,3400,{"date":1195,"open":590,"high":590,"low":590,"close":590,"change":406,"percent_change":50,"volume":520,"transactions":9,"vwap":590},"2025-10-10",{"date":1197,"open":210,"high":210,"low":545,"close":545,"change":1198,"percent_change":1119,"volume":564,"transactions":9,"vwap":545},"2025-10-09",-0.142,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1201},"2025-10-08",24.892,{"date":1203,"open":1201,"high":1201,"low":1201,"close":1201,"change":397,"percent_change":1204,"volume":592,"transactions":9,"vwap":1201},"2025-10-07",-0.56,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":57,"volume":478,"transactions":9,"vwap":1207},"2025-10-06",25.032,0.122,{"date":1210,"open":1211,"high":1211,"low":673,"close":673,"change":1212,"percent_change":1213,"volume":845,"transactions":9,"vwap":673},"2025-10-03",25.021,-0.175,-0.7,{"date":1215,"open":251,"high":1216,"low":251,"close":1216,"change":595,"percent_change":596,"volume":564,"transactions":9,"vwap":1216},"2025-10-02",25.084999,{"date":1218,"open":20,"high":1219,"low":20,"close":1219,"change":1220,"percent_change":1221,"volume":665,"transactions":9,"vwap":1219},"2025-10-01",24.985,-0.185,-0.74,{"date":1223,"open":488,"high":488,"low":488,"close":488,"change":1224,"percent_change":424,"volume":592,"transactions":9,"vwap":488},"2025-09-30",0.021,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1227},"2025-09-29",25.149,{"date":1229,"open":768,"high":1227,"low":768,"close":1227,"change":1230,"percent_change":41,"volume":180,"transactions":9,"vwap":1227},"2025-09-26",0.146,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1233},"2025-09-25",25.0030003,{"date":1235,"open":1233,"high":1233,"low":1233,"close":1233,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1233},"2025-09-24",{"date":1237,"open":512,"high":488,"low":1233,"close":1233,"change":1238,"percent_change":1239,"volume":737,"transactions":9,"vwap":1233},"2025-09-23",0.414,1.68,{"date":1241,"open":759,"high":523,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1093,"transactions":9,"vwap":1242},"2025-09-22",24.589,-0.361,-1.45,{"date":1246,"open":523,"high":523,"low":759,"close":759,"change":23,"percent_change":24,"volume":570,"transactions":9,"vwap":759},"2025-09-19",{"date":1248,"open":325,"high":325,"low":620,"close":620,"change":1066,"percent_change":1249,"volume":515,"transactions":9,"vwap":620},"2025-09-18",1.05,{"date":1251,"open":673,"high":251,"low":611,"close":1252,"change":23,"percent_change":24,"volume":1253,"transactions":9,"vwap":1252},"2025-09-17",24.79,4600,{"date":1255,"open":1256,"high":673,"low":1257,"close":540,"change":1258,"percent_change":1259,"volume":956,"transactions":9,"vwap":540},"2025-09-16",24.695,24.17,0.564,2.32,{"date":1261,"open":219,"high":545,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":597,"transactions":9,"vwap":1262},"2025-09-15",24.326,-0.674,-2.7,{"date":1266,"open":306,"high":306,"low":523,"close":523,"change":262,"percent_change":262,"volume":592,"transactions":9,"vwap":523},"2025-09-12",{"date":1268,"open":523,"high":523,"low":523,"close":523,"change":1269,"percent_change":1270,"volume":520,"transactions":9,"vwap":523},"2025-09-11",0.75,3.09,{"date":1272,"open":1090,"high":1090,"low":1090,"close":1090,"change":628,"percent_change":1273,"volume":507,"transactions":9,"vwap":1090},"2025-09-10",-0.61,{"date":1275,"open":1014,"high":1276,"low":1277,"close":899,"change":93,"percent_change":378,"volume":1278,"transactions":9,"vwap":899},"2025-09-09",24.768,23.76,6800,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":520,"transactions":9,"vwap":1282},"2025-09-08",23.71,24.18,0.43,1.81,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":229,"volume":180,"transactions":9,"vwap":1288},"2025-09-05",23.67,23.75,23.6,0.167,{"date":1292,"open":1154,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":527,"transactions":9,"vwap":1294},"2025-09-04",24.509,23.583,-0.447,-1.86,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":612,"percent_change":1300,"volume":665,"transactions":9,"vwap":1299},"2025-09-03",24.030001,0.63,{"date":1302,"open":1129,"high":1129,"low":1303,"close":1304,"change":116,"percent_change":176,"volume":676,"transactions":9,"vwap":1304},"2025-09-02",23.3,23.88,{"date":1306,"open":1307,"high":1307,"low":1129,"close":1129,"change":359,"percent_change":1308,"volume":478,"transactions":9,"vwap":1129},"2025-08-29",24.07,-1.23,{"date":1310,"open":1127,"high":889,"low":1307,"close":889,"change":1311,"percent_change":1312,"volume":527,"transactions":9,"vwap":889},"2025-08-28",-0.292,-1.18,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1315},"2025-08-27",24.642,{"date":1317,"open":1049,"high":1315,"low":1049,"close":1315,"change":1318,"percent_change":1319,"volume":651,"transactions":9,"vwap":1315},"2025-08-26",-0.208,-0.84,{"date":1321,"open":898,"high":610,"low":1322,"close":610,"change":1099,"percent_change":156,"volume":795,"transactions":9,"vwap":610},"2025-08-25",24.059999,{"date":1324,"open":1127,"high":1035,"low":1129,"close":1035,"change":309,"percent_change":1325,"volume":1167,"transactions":9,"vwap":1035},"2025-08-22",0.77,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1328},"2025-08-21",24.65,{"date":1330,"open":1328,"high":1328,"low":1328,"close":1328,"change":262,"percent_change":262,"volume":665,"transactions":9,"vwap":1328},"2025-08-20",{"date":1332,"open":843,"high":523,"low":1328,"close":1328,"change":683,"percent_change":1333,"volume":478,"transactions":9,"vwap":1328},"2025-08-19",-1.64,{"date":1335,"open":524,"high":524,"low":538,"close":538,"change":352,"percent_change":489,"volume":478,"transactions":9,"vwap":538},"2025-08-18",{"date":1337,"open":442,"high":442,"low":318,"close":318,"change":995,"percent_change":319,"volume":750,"transactions":9,"vwap":318},"2025-08-15",{"date":1339,"open":306,"high":306,"low":306,"close":306,"change":262,"percent_change":262,"volume":507,"transactions":9,"vwap":306},"2025-08-14",{"date":1341,"open":306,"high":306,"low":306,"close":306,"change":156,"percent_change":506,"volume":520,"transactions":9,"vwap":306},"2025-08-13",{"date":1343,"open":545,"high":732,"low":1098,"close":732,"change":1344,"percent_change":1345,"volume":542,"transactions":9,"vwap":732},"2025-08-12",0.66,2.69,{"date":1347,"open":219,"high":219,"low":219,"close":219,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":219},"2025-08-11",{"date":1349,"open":219,"high":219,"low":219,"close":219,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":219},"2025-08-08",{"date":1351,"open":219,"high":219,"low":219,"close":219,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":219},"2025-08-07",{"date":1353,"open":1019,"high":219,"low":1013,"close":219,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":219},"2025-08-06",0.5,2.08,4200,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1154,"change":1361,"percent_change":1362,"volume":729,"transactions":9,"vwap":1154},"2025-08-05",23.32,24.01,-0.832,-3.35,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":750,"transactions":9,"vwap":1366},"2025-08-04",24.462,24.832,0.577,2.38,{"date":1370,"open":523,"high":523,"low":1371,"close":1371,"change":1372,"percent_change":613,"volume":592,"transactions":9,"vwap":1371},"2025-08-01",24.255,0.145,{"date":1374,"open":211,"high":211,"low":211,"close":211,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":211},"2025-07-31",{"date":1376,"open":1377,"high":1377,"low":211,"close":211,"change":424,"percent_change":1378,"volume":651,"transactions":9,"vwap":211},"2025-07-30",24.693,0.33,{"date":1380,"open":848,"high":848,"low":1299,"close":1299,"change":742,"percent_change":1381,"volume":527,"transactions":9,"vwap":1299},"2025-07-29",-1.96,{"date":1383,"open":545,"high":545,"low":219,"close":904,"change":1384,"percent_change":1385,"volume":1167,"transactions":9,"vwap":904},"2025-07-28",-0.27,-1.09,{"date":1387,"open":673,"high":673,"low":793,"close":611,"change":579,"percent_change":624,"volume":852,"transactions":9,"vwap":611},"2025-07-25",{"date":1389,"open":219,"high":1390,"low":219,"close":244,"change":186,"percent_change":1391,"volume":1392,"transactions":9,"vwap":244},"2025-07-24",27.8,0.94,15300,{"date":1394,"open":306,"high":1395,"low":1396,"close":219,"change":612,"percent_change":514,"volume":1397,"transactions":9,"vwap":219},"2025-07-23",27.77,24.36,10900,{"date":1399,"open":1400,"high":1400,"low":889,"close":889,"change":901,"percent_change":1401,"volume":750,"transactions":9,"vwap":889},"2025-07-22",25.6,-4.88,{"date":1403,"open":1404,"high":182,"low":411,"close":1400,"change":613,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1400},"2025-07-21",25.68,2.4,7900,{"date":1408,"open":538,"high":538,"low":1409,"close":523,"change":262,"percent_change":262,"volume":717,"transactions":9,"vwap":523},"2025-07-18",24.615,{"date":1411,"open":1111,"high":523,"low":1111,"close":523,"change":1412,"percent_change":1413,"volume":490,"transactions":9,"vwap":523},"2025-07-17",0.552,2.26,{"date":1415,"open":898,"high":1416,"low":898,"close":1417,"change":1418,"percent_change":1419,"volume":665,"transactions":9,"vwap":1417},"2025-07-16",24.573,24.448,0.245,1.01,{"date":1421,"open":219,"high":219,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":527,"transactions":9,"vwap":1422},"2025-07-15",24.203,-0.797,-3.19,{"date":1426,"open":899,"high":523,"low":1427,"close":523,"change":1428,"percent_change":1429,"volume":1356,"transactions":9,"vwap":523},"2025-07-14",23.877,0.639,2.62,{"date":1431,"open":759,"high":523,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":535,"transactions":9,"vwap":1432},"2025-07-11",24.361,-0.699,-2.79,{"date":1436,"open":538,"high":538,"low":538,"close":538,"change":310,"percent_change":1437,"volume":665,"transactions":9,"vwap":538},"2025-07-10",3.13,{"date":1439,"open":985,"high":985,"low":985,"close":985,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":985},"2025-07-09",{"date":1441,"open":1442,"high":523,"low":1443,"close":985,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":985},"2025-07-08",24.24,23.925,0.06,0.25,6000,{"date":1448,"open":1449,"high":1090,"low":1449,"close":1442,"change":156,"percent_change":689,"volume":992,"transactions":9,"vwap":1442},"2025-07-07",23.72,{"date":1451,"open":1020,"high":1020,"low":1020,"close":1020,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1020},"2025-07-03",{"date":1453,"open":1020,"high":1020,"low":1020,"close":1020,"change":262,"percent_change":262,"volume":1454,"transactions":9,"vwap":1020},"2025-07-02",29,{"date":1456,"open":1020,"high":1020,"low":1281,"close":1020,"change":262,"percent_change":262,"volume":1457,"transactions":9,"vwap":1020},"2025-07-01",2100,{"date":1459,"open":1020,"high":1020,"low":1020,"close":1020,"change":424,"percent_change":1378,"volume":560,"transactions":9,"vwap":1020},"2025-06-30",{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":203,"percent_change":1464,"volume":180,"transactions":9,"vwap":1463},"2025-06-27",24.119,24.12,3.52,{"date":1466,"open":1303,"high":1303,"low":1303,"close":1303,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1303},"2025-06-26",{"date":1468,"open":1303,"high":1303,"low":1303,"close":1303,"change":1213,"percent_change":1469,"volume":507,"transactions":9,"vwap":1303},"2025-06-25",-2.92,{"date":1471,"open":1472,"high":1154,"low":1472,"close":1154,"change":1445,"percent_change":1249,"volume":564,"transactions":9,"vwap":1154},"2025-06-24",23.796,{"date":1474,"open":1154,"high":1154,"low":1475,"close":1288,"change":64,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1288},"2025-06-23",23.615,1.93,3100,{"date":1479,"open":1480,"high":1480,"low":1303,"close":1303,"change":111,"percent_change":1481,"volume":729,"transactions":9,"vwap":1303},"2025-06-20",23.34,1.04,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":180,"transactions":9,"vwap":1486},"2025-06-18",23.35,23.354,23.059999,-0.233,-1,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":507,"transactions":9,"vwap":1491},"2025-06-17",23.293,-0.457,-1.92,{"date":1495,"open":1288,"high":1288,"low":1288,"close":1288,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1288},"2025-06-16",{"date":1497,"open":1288,"high":1288,"low":1288,"close":1288,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1288},"2025-06-13",{"date":1499,"open":1288,"high":1288,"low":1288,"close":1288,"change":309,"percent_change":794,"volume":548,"transactions":9,"vwap":1288},"2025-06-12",{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":284,"volume":592,"transactions":9,"vwap":1503},"2025-06-11",23.732,23.56,-0.108,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":262,"percent_change":262,"volume":223,"transactions":9,"vwap":1507},"2025-06-10",23.668,{"date":1509,"open":1289,"high":1507,"low":1510,"close":1507,"change":1511,"percent_change":1512,"volume":737,"transactions":9,"vwap":1507},"2025-06-09",23.5,0.068,0.29,{"date":1514,"open":1289,"high":1289,"low":1289,"close":1289,"change":24,"percent_change":943,"volume":507,"transactions":9,"vwap":1289},"2025-06-06",{"date":1516,"open":1289,"high":1154,"low":1289,"close":1154,"change":525,"percent_change":910,"volume":560,"transactions":9,"vwap":1154},"2025-06-05",{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1519},"2025-06-04",23.62,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1519,"change":1524,"percent_change":1525,"volume":592,"transactions":9,"vwap":1519},"2025-06-03",23.78,23.61,-0.227,-0.95,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1528},"2025-06-02",23.847,{"date":1530,"open":1528,"high":1528,"low":1528,"close":1528,"change":262,"percent_change":262,"volume":1531,"transactions":9,"vwap":1528},"2025-05-30",851,{"date":1533,"open":1528,"high":1528,"low":1528,"close":1528,"change":1534,"percent_change":398,"volume":478,"transactions":9,"vwap":1528},"2025-05-29",-0.133,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1537},"2025-05-28",23.98,{"date":1539,"open":1537,"high":1537,"low":1537,"close":1537,"change":1540,"percent_change":1541,"volume":665,"transactions":9,"vwap":1537},"2025-05-27",0.617,2.64,{"date":1543,"open":1544,"high":1154,"low":1545,"close":1545,"change":1492,"percent_change":1493,"volume":515,"transactions":9,"vwap":1545},"2025-05-23",23.93,23.363,{"date":1547,"open":1544,"high":1544,"low":1548,"close":1548,"change":710,"percent_change":886,"volume":507,"transactions":9,"vwap":1548},"2025-05-22",23.82,{"date":1550,"open":1510,"high":1154,"low":1510,"close":1154,"change":1551,"percent_change":1552,"volume":676,"transactions":9,"vwap":1154},"2025-05-21",0.375,1.59,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1555},"2025-05-20",23.625,{"date":1557,"open":1555,"high":1555,"low":1555,"close":1555,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1555},"2025-05-19",{"date":1559,"open":1555,"high":1555,"low":1555,"close":1555,"change":1560,"percent_change":1561,"volume":478,"transactions":9,"vwap":1555},"2025-05-16",0.585,2.54,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":816,"percent_change":1567,"volume":1124,"transactions":9,"vwap":1566},"2025-05-15",23.54,23.57,23.040001,-2.12,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1564,"change":1573,"percent_change":1574,"volume":1124,"transactions":9,"vwap":1564},"2025-05-14",23.68,23.84,23.53,-0.425,-1.77,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":628,"volume":597,"transactions":9,"vwap":1577},"2025-05-13",23.965,-0.035,{"date":1580,"open":1154,"high":1154,"low":1154,"close":1154,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1154},"2025-05-12",{"date":1582,"open":1154,"high":1154,"low":1154,"close":1154,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1154},"2025-05-09",{"date":1584,"open":1154,"high":1154,"low":1154,"close":1154,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1154},"2025-05-08",{"date":1586,"open":1154,"high":1154,"low":1154,"close":1154,"change":1445,"percent_change":1249,"volume":665,"transactions":9,"vwap":1154},"2025-05-07",{"date":1588,"open":1589,"high":1288,"low":1589,"close":1288,"change":23,"percent_change":368,"volume":490,"transactions":9,"vwap":1288},"2025-05-06",23.55,{"date":1591,"open":1136,"high":1136,"low":1136,"close":1136,"change":1592,"percent_change":742,"volume":180,"transactions":9,"vwap":1136},"2025-05-05",-0.116,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1595},"2025-05-02",23.966,{"date":1597,"open":1595,"high":1595,"low":1595,"close":1595,"change":1598,"percent_change":389,"volume":478,"transactions":9,"vwap":1595},"2025-05-01",0.446,{"date":1600,"open":1288,"high":1288,"low":1601,"close":1601,"change":1099,"percent_change":156,"volume":956,"transactions":9,"vwap":1601},"2025-04-30",23.52,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":262,"percent_change":262,"volume":1605,"transactions":9,"vwap":1604},"2025-04-29",23.51,61,{"date":1607,"open":1608,"high":1608,"low":1604,"close":1604,"change":1609,"percent_change":1610,"volume":520,"transactions":9,"vwap":1604},"2025-04-28",23.755,-0.201,-0.85,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1613},"2025-04-25",23.711,{"date":1615,"open":1613,"high":1613,"low":1613,"close":1613,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1613},"2025-04-24",{"date":1617,"open":1613,"high":1613,"low":1613,"close":1613,"change":642,"percent_change":309,"volume":520,"transactions":9,"vwap":1613},"2025-04-23",{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1620},"2025-04-22",23.665,{"date":1622,"open":1623,"high":1620,"low":1623,"close":1620,"change":1624,"percent_change":1625,"volume":795,"transactions":9,"vwap":1620},"2025-04-21",23.091,0.645,2.8,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":592,"transactions":9,"vwap":1630},"2025-04-17",22.9,23.065001,23.02,-0.98,-4.08,{"date":1634,"open":1635,"high":1154,"low":1635,"close":1154,"change":1354,"percent_change":1636,"volume":507,"transactions":9,"vwap":1154},"2025-04-16",23.044001,2.13,{"date":1638,"open":1510,"high":1510,"low":1510,"close":1510,"change":832,"percent_change":668,"volume":478,"transactions":9,"vwap":1510},"2025-04-15",{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":569,"volume":570,"transactions":9,"vwap":1642},"2025-04-14",23.31,23.505,0.005,{"date":1645,"open":1572,"high":980,"low":1646,"close":1510,"change":1647,"percent_change":1008,"volume":1648,"transactions":9,"vwap":1510},"2025-04-11",23.42,-0.511,12200,{"date":1650,"open":1242,"high":1242,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":535,"transactions":9,"vwap":1651},"2025-04-10",24.011,1.201,5.27,{"date":1655,"open":1090,"high":1090,"low":183,"close":183,"change":1656,"percent_change":1657,"volume":1457,"transactions":9,"vwap":183},"2025-04-09",-1.51,-6.21,{"date":1659,"open":1014,"high":1014,"low":985,"close":894,"change":1660,"percent_change":1661,"volume":490,"transactions":9,"vwap":894},"2025-04-08",-0.328,-1.33,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":262,"percent_change":262,"volume":262,"transactions":9,"vwap":1664},"2025-04-07",24.648,{"date":1666,"open":577,"high":545,"low":577,"close":1664,"change":1667,"percent_change":300,"volume":992,"transactions":9,"vwap":1664},"2025-04-04",-0.052,{"date":1669,"open":1064,"high":545,"low":1064,"close":843,"change":1670,"percent_change":334,"volume":560,"transactions":9,"vwap":843},"2025-04-03",-0.087,{"date":1672,"open":545,"high":530,"low":843,"close":1673,"change":1674,"percent_change":1675,"volume":795,"transactions":9,"vwap":1673},"2025-04-02",24.787,0.128,0.52,{"date":1677,"open":21,"high":21,"low":793,"close":1678,"change":1679,"percent_change":368,"volume":1680,"transactions":9,"vwap":1678},"2025-04-01",24.659,-0.103,6300,{"date":187,"open":610,"high":610,"low":236,"close":1682,"change":1683,"percent_change":334,"volume":1457,"transactions":9,"vwap":1682},24.762,-0.088]