[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEWTG":3,"homepage-market-summary":31,"stock-historical-NEWTG":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"NEWTG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"NewtekOne, Inc. 8.50% Fixed Rate Senior Notes due 2029","Nasdaq",null,"NATIONAL COMMERCIAL BANKS","Boca Raton, FL",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},8.5068,2.125,"Quarterly",{"close":18,"open":19,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":-6,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},24.9799,25,24.89,24.98,-0.0001,7656.622,111,24.921,25.825,24.5,3854.3647653386456,36.2,589,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",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",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":12,"sparkline":69,"date":5},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"date":5},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":12},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},24,4520,1649745.5561,2.25,"2025-04-24",[185,186,195,205,214,222,231,240,247,254,262,270,278,288,294,304,311,321,329,339,346,354,362,369,378,386,395,404,411,418,426,432,442,448,454,460,467,476,485,494,502,508,516,521,530,539,545,550,555,562,571,578,583,587,592,601,608,612,615,619,624,629,632,636,642,647,650,654,657,661,666,671,676,682,688,693,698,701,707,713,718,723,728,734,737,742,746,751,756,759,762,767,773,776,778,780,784,786,790,792,796,800,803,805,807,810,812,816,821,823,826,829,831,836,838,843,848,852,855,859,865,869,874,878,884,888,893,898,903,908,914,920,926,929,933,938,945,949,952,957,961,965,969,975,978,982,986,990,994,998,1002,1007,1010,1016,1020,1023,1025,1027,1031,1037,1041,1044,1049,1053,1057,1063,1066,1070,1073,1077,1080,1082,1085,1087,1093,1098,1102,1104,1106,1111,1115,1118,1121,1125,1128,1130,1133,1137,1142,1146,1148,1151,1153,1155,1159,1163,1165,1168,1171,1174,1176,1181,1185,1187,1189,1192,1195,1197,1200,1202,1204,1207,1210,1213,1220,1222,1224,1227,1229,1231,1233,1236,1239,1242,1244,1247,1250,1253,1256,1260,1262,1267,1270,1272,1274,1276,1278,1280,1282,1284,1286,1289,1291,1294,1297,1300,1302,1304,1306,1308,1310,1316,1320,1322,1326,1329,1332,1334,1338,1341,1345,1349,1353,1355,1360,1366,1368,1372,1377,1381,1387,1391,1396,1402,1406,1411,1414,1419,1421,1425,1427,1431,1434,1436,1438,1441,1444,1448,1450,1454,1457,1459,1461,1464,1467,1469,1471,1473,1475,1477,1480,1482,1484,1486,1488,1490,1493,1496,1499,1502,1505,1507,1509,1513,1518,1520,1525,1528,1532,1535,1537,1539,1542,1544,1549,1551,1554,1559,1564,1569,1573,1576,1579,1583,1586,1592,1596,1600,1606,1610,1614,1616,1619,1621,1627,1630,1632,1636,1639,1642,1644,1646,1649,1652,1654,1657,1661,1665,1669,1671,1673,1676,1678,1681,1685],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":-6,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",25.02,24.84,-0.12,-0.48,11888,122,24.9571,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",25.13,25.03,25.1,-0.145,-0.57,5247,67,25.0738,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",25.01,25.245,0.07,0.28,1008,26,25.1489,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",25.175,-0.055,-0.22,375.092,27,25.1813,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",25.025,25.23,0.1501,0.6,3852.366,81,25.1336,{"date":232,"open":199,"high":199,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",25.06,25.0799,-0.1501,-0.59,1100,30,25.0711,{"date":241,"open":242,"high":225,"low":207,"close":225,"change":243,"percent_change":47,"volume":244,"transactions":245,"vwap":246},"2026-09-25",25.11,0.12,3988,92,25.1022,{"date":248,"open":225,"high":225,"low":242,"close":242,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",-0.02,-0.08,739,22,25.1711,{"date":255,"open":256,"high":256,"low":197,"close":197,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",25.25,0.0199,0.08,723,29,25.1767,{"date":263,"open":256,"high":256,"low":242,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",25.1101,-0.1399,-0.55,709,20,25.1702,{"date":271,"open":256,"high":256,"low":272,"close":256,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",25.2,-0.0499,-0.2,2117.0396,53,25.2439,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",25.15,25.3,25.2999,0.0999,0.4,923,36,25.2612,{"date":289,"open":242,"high":290,"low":199,"close":272,"change":249,"percent_change":250,"volume":291,"transactions":292,"vwap":293},"2026-09-17",25.2721,2023,65,25.1691,{"date":295,"open":256,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",25.29,25.17,25.22,-0.0799,-0.32,4128.5386,43,25.223,{"date":305,"open":306,"high":282,"low":306,"close":282,"change":307,"percent_change":83,"volume":308,"transactions":309,"vwap":310},"2026-09-15",25.2501,0.0349,2017,12,25.2901,{"date":312,"open":313,"high":282,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",25.27,25.2504,25.265,0.11,0.44,3212,78,25.2654,{"date":322,"open":272,"high":313,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",25.155,0.0151,0.06,4308,66,25.2286,{"date":330,"open":331,"high":256,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",25.18,25.12,25.1399,-0.0402,-0.16,4330,42,25.1979,{"date":340,"open":331,"high":341,"low":331,"close":342,"change":299,"percent_change":300,"volume":343,"transactions":344,"vwap":345},"2026-09-09",25.275,25.1801,5038.625,35,25.2288,{"date":347,"open":256,"high":281,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":179,"vwap":353},"2026-09-08",25.2101,25.26,0.05,0.2,1391,25.2611,{"date":355,"open":272,"high":256,"low":272,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",25.21,-0.089,-0.35,1002,28,25.2211,{"date":363,"open":256,"high":364,"low":256,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":252,"vwap":368},"2026-09-03",25.299,0.074,0.29,458.8024,25.2708,{"date":370,"open":356,"high":371,"low":272,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",25.2499,25.225,0.025,0.1,3008,37,25.2022,{"date":379,"open":256,"high":380,"low":332,"close":272,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",25.2825,-0.135,-0.53,5959,70,25.2031,{"date":387,"open":388,"high":389,"low":197,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":203,"vwap":394},"2026-08-31",25.36,25.8,25.335,-0.425,-1.65,4028,25.2816,{"date":396,"open":397,"high":389,"low":398,"close":399,"change":325,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",25.7599,25.7,25.76,0.23,3491,84,25.7159,{"date":405,"open":406,"high":406,"low":398,"close":398,"change":407,"percent_change":408,"volume":409,"transactions":276,"vwap":410},"2026-08-27",25.798,-0.06,-0.23,995.8687,25.7189,{"date":412,"open":413,"high":399,"low":413,"close":399,"change":209,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",25.55,0.27,3563.523,47,25.6655,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":243,"volume":424,"transactions":344,"vwap":425},"2026-08-25",25.68,25.69,25.6792,0.03,2221,25.6787,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":257,"percent_change":258,"volume":429,"transactions":430,"vwap":431},"2026-08-24",25.66,1229.625,19,25.6616,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",25.64,25.665,25.6401,0.0001,0,2976,33,25.6463,{"date":443,"open":413,"high":434,"low":413,"close":434,"change":153,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",0.16,532,15,25.5988,{"date":449,"open":450,"high":420,"low":450,"close":450,"change":250,"percent_change":451,"volume":452,"transactions":384,"vwap":453},"2026-08-19",25.6,-0.31,3032,25.6569,{"date":455,"open":456,"high":420,"low":457,"close":420,"change":423,"percent_change":243,"volume":458,"transactions":302,"vwap":459},"2026-08-18",25.65,25.56,4077,25.6218,{"date":461,"open":456,"high":456,"low":462,"close":456,"change":258,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",25.58,0.31,6465,57,25.6155,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":444,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",25.63,25.5,25.57,0.63,3618,71,25.5193,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":407,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",25.46,25.4,25.41,-0.24,2267.74,68,25.4368,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":190,"volume":491,"transactions":492,"vwap":493},"2026-08-12",25.45,25.625,25.47,-0.03,1743,64,25.4897,{"date":495,"open":496,"high":497,"low":470,"close":470,"change":274,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",25.61,25.67,-0.78,6878.625,126,25.5848,{"date":503,"open":398,"high":504,"low":450,"close":398,"change":505,"percent_change":54,"volume":506,"transactions":440,"vwap":507},"2026-08-10",25.7994,0.125,1386,25.7289,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":220,"vwap":515},"2026-08-07",25.5999,25.575,-0.025,-0.1,725,25.5858,{"date":517,"open":469,"high":469,"low":450,"close":450,"change":518,"percent_change":414,"volume":519,"transactions":260,"vwap":520},"2026-08-06",0.068,973,25.6473,{"date":522,"open":523,"high":450,"low":487,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",25.54,25.532,-0.2344,-0.91,5476,62,25.541,{"date":531,"open":398,"high":532,"low":398,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",25.78,25.7664,0.0664,0.26,1074,21,25.7663,{"date":540,"open":541,"high":406,"low":541,"close":398,"change":153,"percent_change":444,"volume":542,"transactions":543,"vwap":544},"2026-08-03",25.6597,3730,32,25.7295,{"date":546,"open":450,"high":428,"low":450,"close":428,"change":374,"percent_change":547,"volume":548,"transactions":179,"vwap":549},"2026-07-31",0.39,908.625,25.6352,{"date":551,"open":450,"high":450,"low":457,"close":457,"change":552,"percent_change":358,"volume":553,"transactions":220,"vwap":554},"2026-07-30",-0.0901,11043.625,25.5876,{"date":556,"open":450,"high":557,"low":413,"close":557,"change":558,"percent_change":400,"volume":559,"transactions":560,"vwap":561},"2026-07-29",25.6501,0.0601,2193,34,25.6234,{"date":563,"open":564,"high":565,"low":566,"close":565,"change":567,"percent_change":374,"volume":568,"transactions":569,"vwap":570},"2026-07-28",25.5531,25.59,25.52,0.0253,1726.625,23,25.555,{"date":572,"open":523,"high":573,"low":523,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":19,"vwap":577},"2026-07-27",25.5647,-0.0353,-0.14,2453.55,25.5567,{"date":579,"open":580,"high":580,"low":450,"close":450,"change":249,"percent_change":250,"volume":581,"transactions":446,"vwap":582},"2026-07-24",25.698,631.625,25.6168,{"date":584,"open":420,"high":420,"low":585,"close":585,"change":153,"percent_change":444,"volume":586,"transactions":220,"vwap":582},"2026-07-23",25.62,710.625,{"date":588,"open":456,"high":456,"low":566,"close":462,"change":335,"percent_change":589,"volume":590,"transactions":360,"vwap":591},"2026-07-22",-0.62,2044,25.5802,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":430,"vwap":600},"2026-07-21",25.7132,25.748,25.74,0.219,0.86,881,25.7373,{"date":602,"open":470,"high":603,"low":470,"close":604,"change":605,"percent_change":451,"volume":606,"transactions":212,"vwap":607},"2026-07-20",25.522,25.521,-0.079,1268.4138,25.5143,{"date":609,"open":421,"high":610,"low":450,"close":450,"change":407,"percent_change":408,"volume":611,"transactions":9,"vwap":450},"2026-07-17",25.75,2600,{"date":613,"open":428,"high":420,"low":470,"close":428,"change":249,"percent_change":250,"volume":614,"transactions":9,"vwap":428},"2026-07-16",4300,{"date":616,"open":456,"high":420,"low":456,"close":420,"change":617,"percent_change":47,"volume":618,"transactions":9,"vwap":420},"2026-07-15",0.123,1300,{"date":620,"open":450,"high":450,"low":566,"close":621,"change":622,"percent_change":83,"volume":623,"transactions":9,"vwap":621},"2026-07-14",25.557,0.037,4000,{"date":625,"open":428,"high":428,"low":626,"close":566,"change":627,"percent_change":74,"volume":628,"transactions":9,"vwap":566},"2026-07-13",25.515,-0.13,700,{"date":630,"open":497,"high":421,"low":511,"close":456,"change":438,"percent_change":438,"volume":631,"transactions":9,"vwap":456},"2026-07-10",3100,{"date":633,"open":634,"high":456,"low":634,"close":456,"change":83,"percent_change":160,"volume":635,"transactions":9,"vwap":456},"2026-07-09",25.502,300,{"date":637,"open":462,"high":462,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-08",25.51,-0.19,-0.74,2800,{"date":643,"open":450,"high":398,"low":450,"close":398,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":398},"2026-07-07",0.09,0.35,1700,{"date":648,"open":649,"high":26,"low":457,"close":496,"change":249,"percent_change":250,"volume":614,"transactions":9,"vwap":496},"2026-07-06",25.82,{"date":651,"open":450,"high":652,"low":638,"close":469,"change":153,"percent_change":444,"volume":653,"transactions":9,"vwap":469},"2026-07-02",25.735,5900,{"date":655,"open":450,"high":450,"low":479,"close":565,"change":153,"percent_change":444,"volume":656,"transactions":9,"vwap":565},"2026-07-01",8400,{"date":658,"open":456,"high":456,"low":659,"close":413,"change":438,"percent_change":438,"volume":660,"transactions":9,"vwap":413},"2026-06-30",25.475,15000,{"date":662,"open":663,"high":428,"low":372,"close":413,"change":61,"percent_change":664,"volume":665,"transactions":9,"vwap":413},"2026-06-29",25.28,1.79,27600,{"date":667,"open":199,"high":356,"low":199,"close":199,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":199},"2026-06-26",-0.069,-0.27,1800,{"date":672,"open":199,"high":331,"low":199,"close":673,"change":674,"percent_change":374,"volume":675,"transactions":9,"vwap":673},"2026-06-25",25.169,0.024,2100,{"date":677,"open":298,"high":298,"low":678,"close":679,"change":680,"percent_change":90,"volume":681,"transactions":9,"vwap":679},"2026-06-24",25.07,25.145,0.055,8000,{"date":683,"open":332,"high":332,"low":684,"close":685,"change":686,"percent_change":687,"volume":675,"transactions":9,"vwap":685},"2026-06-23",25.084999,25.09,-0.11,-0.44,{"date":689,"open":690,"high":272,"low":690,"close":272,"change":258,"percent_change":691,"volume":692,"transactions":9,"vwap":272},"2026-06-22",25.049999,0.32,2000,{"date":694,"open":695,"high":332,"low":695,"close":332,"change":696,"percent_change":274,"volume":697,"transactions":9,"vwap":332},"2026-06-18",25.040001,-0.05,1400,{"date":699,"open":700,"high":700,"low":297,"close":297,"change":209,"percent_change":210,"volume":635,"transactions":9,"vwap":297},"2026-06-17",25.31,{"date":702,"open":242,"high":242,"low":703,"close":199,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":199},"2026-06-16",25.059999,-0.105,-0.42,1600,{"date":708,"open":296,"high":296,"low":709,"close":710,"change":711,"percent_change":712,"volume":646,"transactions":9,"vwap":710},"2026-06-15",25.111,25.205,0.083,0.33,{"date":714,"open":313,"high":296,"low":199,"close":715,"change":716,"percent_change":717,"volume":641,"transactions":9,"vwap":715},"2026-06-12",25.122,0.102,0.41,{"date":719,"open":272,"high":256,"low":720,"close":188,"change":575,"percent_change":721,"volume":722,"transactions":9,"vwap":188},"2026-06-11",24.9,-0.56,6300,{"date":724,"open":331,"high":225,"low":199,"close":725,"change":726,"percent_change":358,"volume":727,"transactions":9,"vwap":725},"2026-06-10",25.16,-0.088,2300,{"date":729,"open":349,"high":349,"low":730,"close":731,"change":732,"percent_change":733,"volume":177,"transactions":9,"vwap":731},"2026-06-09",25.075001,25.248,0.108,0.43,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":438,"percent_change":438,"volume":438,"transactions":9,"vwap":736},"2026-06-08",25.14,{"date":738,"open":297,"high":297,"low":736,"close":736,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":736},"2026-06-05",-0.01,-0.04,1200,{"date":743,"open":685,"high":280,"low":685,"close":280,"change":744,"percent_change":227,"volume":745,"transactions":9,"vwap":280},"2026-06-04",0.15,3200,{"date":747,"open":748,"high":685,"low":19,"close":19,"change":749,"percent_change":451,"volume":750,"transactions":9,"vwap":19},"2026-06-03",25.08,-0.078,3600,{"date":752,"open":703,"high":753,"low":690,"close":753,"change":754,"percent_change":423,"volume":755,"transactions":9,"vwap":753},"2026-06-02",25.077999,0.008,3000,{"date":757,"open":678,"high":748,"low":690,"close":678,"change":438,"percent_change":438,"volume":758,"transactions":9,"vwap":678},"2026-06-01",5400,{"date":760,"open":690,"high":685,"low":19,"close":678,"change":191,"percent_change":761,"volume":656,"transactions":9,"vwap":678},"2026-05-29",-1.88,{"date":763,"open":487,"high":413,"low":764,"close":413,"change":351,"percent_change":765,"volume":766,"transactions":9,"vwap":413},"2026-05-28",25.39,0.79,16100,{"date":768,"open":769,"high":413,"low":770,"close":771,"change":274,"percent_change":498,"volume":772,"transactions":9,"vwap":771},"2026-05-27",25.53,25.285,25.35,6800,{"date":774,"open":413,"high":462,"low":478,"close":413,"change":696,"percent_change":274,"volume":775,"transactions":9,"vwap":413},"2026-05-26",6100,{"date":777,"open":565,"high":456,"low":413,"close":450,"change":739,"percent_change":740,"volume":614,"transactions":9,"vwap":450},"2026-05-22",{"date":779,"open":413,"high":488,"low":413,"close":496,"change":374,"percent_change":547,"volume":755,"transactions":9,"vwap":496},"2026-05-21",{"date":781,"open":638,"high":638,"low":638,"close":638,"change":782,"percent_change":358,"volume":783,"transactions":9,"vwap":638},"2026-05-20",-0.09,100,{"date":785,"open":450,"high":450,"low":450,"close":450,"change":438,"percent_change":438,"volume":438,"transactions":9,"vwap":450},"2026-05-19",{"date":787,"open":456,"high":456,"low":450,"close":450,"change":513,"percent_change":788,"volume":789,"transactions":9,"vwap":450},"2026-05-18",-0.39,500,{"date":791,"open":420,"high":398,"low":420,"close":398,"change":374,"percent_change":547,"volume":675,"transactions":9,"vwap":398},"2026-05-15",{"date":793,"open":638,"high":450,"low":638,"close":450,"change":794,"percent_change":795,"volume":618,"transactions":9,"vwap":450},"2026-05-14",0.046,0.18,{"date":797,"open":413,"high":798,"low":413,"close":798,"change":799,"percent_change":575,"volume":789,"transactions":9,"vwap":798},"2026-05-13",25.554,-0.036,{"date":801,"open":565,"high":565,"low":565,"close":565,"change":739,"percent_change":740,"volume":802,"transactions":9,"vwap":565},"2026-05-12",200,{"date":804,"open":769,"high":450,"low":769,"close":450,"change":438,"percent_change":438,"volume":628,"transactions":9,"vwap":450},"2026-05-11",{"date":806,"open":450,"high":450,"low":487,"close":450,"change":250,"percent_change":451,"volume":628,"transactions":9,"vwap":450},"2026-05-08",{"date":808,"open":428,"high":398,"low":428,"close":420,"change":423,"percent_change":243,"volume":809,"transactions":9,"vwap":420},"2026-05-07",800,{"date":811,"open":497,"high":497,"low":456,"close":456,"change":438,"percent_change":438,"volume":675,"transactions":9,"vwap":456},"2026-05-06",{"date":813,"open":814,"high":398,"low":456,"close":456,"change":258,"percent_change":463,"volume":815,"transactions":9,"vwap":456},"2026-05-05",25.655,3500,{"date":817,"open":420,"high":398,"low":818,"close":471,"change":819,"percent_change":258,"volume":820,"transactions":9,"vwap":471},"2026-05-04",25.539,0.02,5800,{"date":822,"open":470,"high":450,"low":470,"close":413,"change":350,"percent_change":351,"volume":618,"transactions":9,"vwap":413},"2026-05-01",{"date":824,"open":470,"high":413,"low":470,"close":470,"change":795,"percent_change":825,"volume":755,"transactions":9,"vwap":470},"2026-04-30",0.71,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":438,"percent_change":438,"volume":438,"transactions":9,"vwap":828},"2026-04-29",25.32,{"date":830,"open":413,"high":413,"low":828,"close":828,"change":490,"percent_change":190,"volume":646,"transactions":9,"vwap":828},"2026-04-28",{"date":832,"open":833,"high":834,"low":700,"close":771,"change":490,"percent_change":190,"volume":835,"transactions":9,"vwap":771},"2026-04-27",25.38,25.44,5500,{"date":837,"open":700,"high":833,"low":700,"close":833,"change":423,"percent_change":243,"volume":641,"transactions":9,"vwap":833},"2026-04-24",{"date":839,"open":833,"high":487,"low":700,"close":771,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":771},"2026-04-23",-0.101,-0.4,2900,{"date":844,"open":479,"high":845,"low":479,"close":845,"change":846,"percent_change":351,"volume":847,"transactions":9,"vwap":845},"2026-04-22",25.451,0.051,5600,{"date":849,"open":850,"high":479,"low":771,"close":479,"change":350,"percent_change":351,"volume":851,"transactions":9,"vwap":479},"2026-04-21",25.355,3800,{"date":853,"open":487,"high":487,"low":771,"close":771,"change":274,"percent_change":498,"volume":854,"transactions":9,"vwap":771},"2026-04-20",1900,{"date":856,"open":638,"high":398,"low":638,"close":413,"change":857,"percent_change":858,"volume":177,"transactions":9,"vwap":413},"2026-04-17",0.185,0.73,{"date":860,"open":861,"high":478,"low":862,"close":862,"change":863,"percent_change":864,"volume":631,"transactions":9,"vwap":862},"2026-04-16",25.43,25.365,-0.065,-0.26,{"date":866,"open":470,"high":413,"low":281,"close":861,"change":190,"percent_change":867,"volume":868,"transactions":9,"vwap":861},"2026-04-15",-0.47,2200,{"date":870,"open":349,"high":413,"low":690,"close":413,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":413},"2026-04-14",0.3,1.19,9000,{"date":875,"open":256,"high":349,"low":207,"close":256,"change":876,"percent_change":740,"volume":877,"transactions":9,"vwap":256},"2026-04-13",-0.009,8200,{"date":879,"open":685,"high":880,"low":685,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-04-10",25.259,0.239,0.96,5100,{"date":885,"open":748,"high":748,"low":188,"close":188,"change":886,"percent_change":258,"volume":887,"transactions":9,"vwap":188},"2026-04-09",0.019,600,{"date":889,"open":207,"high":197,"low":19,"close":890,"change":891,"percent_change":788,"volume":892,"transactions":9,"vwap":890},"2026-04-08",25.00099945,-0.099,3900,{"date":894,"open":895,"high":896,"low":720,"close":199,"change":438,"percent_change":438,"volume":897,"transactions":9,"vwap":199},"2026-04-07",24.99,25.125,6900,{"date":899,"open":685,"high":199,"low":900,"close":199,"change":901,"percent_change":902,"volume":611,"transactions":9,"vwap":199},"2026-04-06",24.925,0.091,0.36,{"date":904,"open":19,"high":905,"low":21,"close":906,"change":907,"percent_change":740,"volume":815,"transactions":9,"vwap":906},"2026-04-02",25.135,25.0090008,-0.011,{"date":909,"open":910,"high":199,"low":910,"close":188,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":188},"2026-04-01",24.8,0.345,1.4,7700,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":871,"volume":727,"transactions":9,"vwap":918},"2026-03-31",24.83,24.845,24.675,0.075,{"date":921,"open":720,"high":720,"low":27,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-03-30",24.6,-0.25,-1.01,6000,{"date":927,"open":910,"high":720,"low":910,"close":928,"change":423,"percent_change":243,"volume":745,"transactions":9,"vwap":928},"2026-03-27",24.85,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":740,"percent_change":335,"volume":789,"transactions":9,"vwap":932},"2026-03-26",24.86,24.82,{"date":934,"open":935,"high":935,"low":910,"close":931,"change":936,"percent_change":937,"volume":750,"transactions":9,"vwap":931},"2026-03-25",24.97,0.062,0.25,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":739,"volume":944,"transactions":9,"vwap":942},"2026-03-24",24.65,24.81,24.798,-0.002,2500,{"date":946,"open":947,"high":224,"low":910,"close":910,"change":218,"percent_change":948,"volume":847,"transactions":9,"vwap":910},"2026-03-23",24.94,-0.88,{"date":950,"open":736,"high":736,"low":947,"close":188,"change":951,"percent_change":350,"volume":820,"transactions":9,"vwap":188},"2026-03-20",0.012,{"date":953,"open":954,"high":685,"low":955,"close":956,"change":754,"percent_change":423,"volume":750,"transactions":9,"vwap":956},"2026-03-19",24.95,24.92,25.0079994,{"date":958,"open":207,"high":280,"low":959,"close":19,"change":782,"percent_change":960,"volume":820,"transactions":9,"vwap":19},"2026-03-18",24.91,-0.36,{"date":962,"open":207,"high":332,"low":207,"close":685,"change":963,"percent_change":249,"volume":964,"transactions":9,"vwap":685},"2026-03-17",-0.005,1500,{"date":966,"open":297,"high":297,"low":19,"close":967,"change":968,"percent_change":639,"volume":681,"transactions":9,"vwap":967},"2026-03-16",25.094999,-0.047,{"date":970,"open":197,"high":280,"low":199,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-03-13",25.142,0.042,0.17,3300,{"date":976,"open":977,"high":199,"low":19,"close":199,"change":374,"percent_change":284,"volume":820,"transactions":9,"vwap":199},"2026-03-12",25.037001,{"date":979,"open":895,"high":19,"low":935,"close":19,"change":980,"percent_change":575,"volume":981,"transactions":9,"vwap":19},"2026-03-11",-0.035,3400,{"date":983,"open":967,"high":967,"low":941,"close":984,"change":985,"percent_change":83,"volume":847,"transactions":9,"vwap":984},"2026-03-10",25.035,0.035,{"date":987,"open":988,"high":331,"low":954,"close":19,"change":407,"percent_change":481,"volume":989,"transactions":9,"vwap":19},"2026-03-09",25.030001,12000,{"date":991,"open":678,"high":967,"low":207,"close":703,"change":992,"percent_change":408,"volume":993,"transactions":9,"vwap":703},"2026-03-06",-0.057,5000,{"date":995,"open":242,"high":996,"low":703,"close":996,"change":997,"percent_change":645,"volume":237,"transactions":9,"vwap":996},"2026-03-05",25.117,0.087,{"date":999,"open":1000,"high":197,"low":188,"close":988,"change":335,"percent_change":1001,"volume":692,"transactions":9,"vwap":988},"2026-03-04",25.105,-0.64,{"date":1003,"open":188,"high":1004,"low":19,"close":1004,"change":1005,"percent_change":138,"volume":1006,"transactions":9,"vwap":1004},"2026-03-03",25.19,0.115,2700,{"date":1008,"open":690,"high":332,"low":690,"close":730,"change":490,"percent_change":190,"volume":1009,"transactions":9,"vwap":730},"2026-03-02",9100,{"date":1011,"open":272,"high":272,"low":1012,"close":1000,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1000},"2026-02-27",25.0049992,-0.585,-2.28,11000,{"date":1017,"open":1018,"high":421,"low":413,"close":421,"change":258,"percent_change":463,"volume":1019,"transactions":9,"vwap":421},"2026-02-26",25.612,2400,{"date":1021,"open":1022,"high":496,"low":1022,"close":496,"change":316,"percent_change":733,"volume":944,"transactions":9,"vwap":496},"2026-02-25",25.605,{"date":1024,"open":398,"high":398,"low":470,"close":470,"change":190,"percent_change":867,"volume":981,"transactions":9,"vwap":470},"2026-02-24",{"date":1026,"open":398,"high":398,"low":457,"close":585,"change":490,"percent_change":190,"volume":611,"transactions":9,"vwap":585},"2026-02-23",{"date":1028,"open":1029,"high":420,"low":1029,"close":456,"change":1030,"percent_change":317,"volume":1019,"transactions":9,"vwap":456},"2026-02-20",25.528,0.113,{"date":1032,"open":1033,"high":413,"low":1034,"close":1035,"change":819,"percent_change":258,"volume":1036,"transactions":9,"vwap":1035},"2026-02-19",25.513,25.485,25.537,4400,{"date":1038,"open":471,"high":471,"low":1039,"close":1039,"change":1040,"percent_change":739,"volume":641,"transactions":9,"vwap":1039},"2026-02-18",25.517,-0.003,{"date":1042,"open":470,"high":1043,"low":470,"close":566,"change":407,"percent_change":408,"volume":974,"transactions":9,"vwap":566},"2026-02-17",25.545,{"date":1045,"open":470,"high":565,"low":1046,"close":462,"change":973,"percent_change":1047,"volume":1048,"transactions":9,"vwap":462},"2026-02-13",25.495,0.67,9400,{"date":1050,"open":480,"high":480,"low":480,"close":480,"change":1051,"percent_change":1052,"volume":1019,"transactions":9,"vwap":480},"2026-02-12",-0.045,-0.18,{"date":1054,"open":470,"high":470,"low":480,"close":1055,"change":1056,"percent_change":153,"volume":623,"transactions":9,"vwap":1055},"2026-02-11",25.455,0.01,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":680,"percent_change":90,"volume":815,"transactions":9,"vwap":1062},"2026-02-10",25.435,25.48,25.415,25.445,{"date":1064,"open":479,"high":769,"low":764,"close":764,"change":1065,"percent_change":325,"volume":646,"transactions":9,"vwap":764},"2026-02-09",0.015,{"date":1067,"open":771,"high":769,"low":771,"close":1068,"change":1069,"percent_change":82,"volume":750,"transactions":9,"vwap":1068},"2026-02-06",25.375,0.085,{"date":1071,"open":700,"high":479,"low":313,"close":296,"change":863,"percent_change":864,"volume":1072,"transactions":9,"vwap":296},"2026-02-05",7800,{"date":1074,"open":1075,"high":764,"low":700,"close":850,"change":1076,"percent_change":795,"volume":854,"transactions":9,"vwap":850},"2026-02-04",25.33,0.045,{"date":1078,"open":479,"high":479,"low":313,"close":700,"change":782,"percent_change":358,"volume":1079,"transactions":9,"vwap":700},"2026-02-03",9600,{"date":1081,"open":281,"high":566,"low":313,"close":479,"change":258,"percent_change":691,"volume":670,"transactions":9,"vwap":479},"2026-02-02",{"date":1083,"open":296,"high":479,"low":313,"close":828,"change":423,"percent_change":243,"volume":1084,"transactions":9,"vwap":828},"2026-01-30",13500,{"date":1086,"open":296,"high":296,"low":296,"close":296,"change":739,"percent_change":740,"volume":635,"transactions":9,"vwap":296},"2026-01-29",{"date":1088,"open":700,"high":700,"low":1089,"close":281,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":281},"2026-01-28",25.284,-0.039,-0.15,9300,{"date":1094,"open":470,"high":470,"low":281,"close":1095,"change":1096,"percent_change":1097,"volume":897,"transactions":9,"vwap":1095},"2026-01-27",25.339,-0.071,-0.28,{"date":1099,"open":1100,"high":470,"low":828,"close":480,"change":1101,"percent_change":97,"volume":883,"transactions":9,"vwap":480},"2026-01-26",25.379,0.13,{"date":1103,"open":663,"high":663,"low":663,"close":663,"change":819,"percent_change":258,"volume":809,"transactions":9,"vwap":663},"2026-01-23",{"date":1105,"open":272,"high":281,"low":272,"close":349,"change":373,"percent_change":374,"volume":897,"transactions":9,"vwap":349},"2026-01-22",{"date":1107,"open":725,"high":1108,"low":725,"close":1108,"change":1109,"percent_change":1091,"volume":1110,"transactions":9,"vwap":1108},"2026-01-21",25.235,-0.038,4500,{"date":1112,"open":225,"high":281,"low":225,"close":1113,"change":1114,"percent_change":644,"volume":706,"transactions":9,"vwap":1113},"2026-01-20",25.273,0.023,{"date":1116,"open":700,"high":764,"low":725,"close":256,"change":374,"percent_change":284,"volume":1117,"transactions":9,"vwap":256},"2026-01-16",6200,{"date":1119,"open":663,"high":700,"low":280,"close":280,"change":740,"percent_change":335,"volume":1120,"transactions":9,"vwap":280},"2026-01-15",16500,{"date":1122,"open":663,"high":1123,"low":1124,"close":1004,"change":407,"percent_change":481,"volume":653,"transactions":9,"vwap":1004},"2026-01-14",25.323,25.182,{"date":1126,"open":281,"high":771,"low":256,"close":256,"change":696,"percent_change":274,"volume":1127,"transactions":9,"vwap":256},"2026-01-13",4800,{"date":1129,"open":281,"high":281,"low":313,"close":281,"change":249,"percent_change":250,"volume":741,"transactions":9,"vwap":281},"2026-01-12",{"date":1131,"open":296,"high":771,"low":1132,"close":828,"change":423,"percent_change":243,"volume":745,"transactions":9,"vwap":828},"2026-01-09",25.249,{"date":1134,"open":331,"high":296,"low":725,"close":296,"change":686,"percent_change":1135,"volume":1136,"transactions":9,"vwap":296},"2026-01-08",-0.43,7600,{"date":1138,"open":1139,"high":479,"low":280,"close":479,"change":1140,"percent_change":47,"volume":1141,"transactions":9,"vwap":479},"2026-01-07",25.24,0.122,6600,{"date":1143,"open":349,"high":281,"low":256,"close":1144,"change":1145,"percent_change":316,"volume":670,"transactions":9,"vwap":1144},"2026-01-06",25.278,0.028,{"date":1147,"open":313,"high":769,"low":725,"close":256,"change":374,"percent_change":284,"volume":820,"transactions":9,"vwap":256},"2026-01-05",{"date":1149,"open":280,"high":1150,"low":280,"close":280,"change":963,"percent_change":249,"volume":1036,"transactions":9,"vwap":280},"2026-01-02",25.215,{"date":1152,"open":332,"high":272,"low":199,"close":323,"change":980,"percent_change":575,"volume":692,"transactions":9,"vwap":323},"2025-12-31",{"date":1154,"open":1004,"high":208,"low":736,"close":1004,"change":350,"percent_change":351,"volume":851,"transactions":9,"vwap":1004},"2025-12-30",{"date":1156,"open":663,"high":663,"low":685,"close":736,"change":1157,"percent_change":1158,"volume":755,"transactions":9,"vwap":736},"2025-12-29",-0.084,-0.33,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":705,"volume":809,"transactions":9,"vwap":1161},"2025-12-26",25.224,-0.106,{"date":1164,"open":1075,"high":1075,"low":1075,"close":1075,"change":423,"percent_change":243,"volume":783,"transactions":9,"vwap":1075},"2025-12-24",{"date":1166,"open":281,"high":1075,"low":341,"close":281,"change":1101,"percent_change":1167,"volume":641,"transactions":9,"vwap":281},"2025-12-23",0.52,{"date":1169,"open":1170,"high":828,"low":1170,"close":297,"change":316,"percent_change":317,"volume":758,"transactions":9,"vwap":297},"2025-12-22",25.133,{"date":1172,"open":1173,"high":332,"low":703,"close":703,"change":249,"percent_change":250,"volume":993,"transactions":9,"vwap":703},"2025-12-19",25.115,{"date":1175,"open":280,"high":297,"low":748,"close":748,"change":438,"percent_change":438,"volume":646,"transactions":9,"vwap":748},"2025-12-18",{"date":1177,"open":690,"high":1178,"low":1179,"close":748,"change":1180,"percent_change":973,"volume":944,"transactions":9,"vwap":748},"2025-12-17",25.148,25.045,0.043,{"date":1182,"open":280,"high":280,"low":207,"close":977,"change":1183,"percent_change":316,"volume":1184,"transactions":9,"vwap":977},"2025-12-16",0.027,6700,{"date":1186,"open":690,"high":272,"low":207,"close":207,"change":740,"percent_change":335,"volume":847,"transactions":9,"vwap":207},"2025-12-15",{"date":1188,"open":1178,"high":298,"low":690,"close":690,"change":438,"percent_change":438,"volume":681,"transactions":9,"vwap":690},"2025-12-12",{"date":1190,"open":1191,"high":242,"low":690,"close":690,"change":249,"percent_change":250,"volume":993,"transactions":9,"vwap":690},"2025-12-11",25.086,{"date":1193,"open":725,"high":1194,"low":207,"close":678,"change":490,"percent_change":190,"volume":925,"transactions":9,"vwap":678},"2025-12-10",25.178,{"date":1196,"open":298,"high":298,"low":199,"close":199,"change":490,"percent_change":190,"volume":809,"transactions":9,"vwap":199},"2025-12-09",{"date":1198,"open":298,"high":298,"low":1199,"close":197,"change":423,"percent_change":243,"volume":854,"transactions":9,"vwap":197},"2025-12-08",25.123,{"date":1201,"open":725,"high":298,"low":199,"close":199,"change":438,"percent_change":438,"volume":993,"transactions":9,"vwap":199},"2025-12-05",{"date":1203,"open":356,"high":356,"low":199,"close":199,"change":1056,"percent_change":153,"volume":964,"transactions":9,"vwap":199},"2025-12-04",{"date":1205,"open":678,"high":298,"low":678,"close":685,"change":153,"percent_change":444,"volume":1206,"transactions":9,"vwap":685},"2025-12-03",5700,{"date":1208,"open":188,"high":332,"low":19,"close":690,"change":438,"percent_change":438,"volume":1209,"transactions":9,"vwap":690},"2025-12-02",15800,{"date":1211,"open":21,"high":703,"low":935,"close":690,"change":1212,"percent_change":108,"volume":847,"transactions":9,"vwap":690},"2025-12-01",0.061,{"date":1214,"open":954,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":897,"transactions":9,"vwap":1217},"2025-11-28",25.024,24.862,24.989,-0.401,-1.58,{"date":1221,"open":281,"high":479,"low":298,"close":764,"change":795,"percent_change":825,"volume":741,"transactions":9,"vwap":764},"2025-11-26",{"date":1223,"open":356,"high":349,"low":356,"close":356,"change":696,"percent_change":274,"volume":741,"transactions":9,"vwap":356},"2025-11-25",{"date":1225,"open":281,"high":1226,"low":332,"close":349,"change":575,"percent_change":266,"volume":1110,"transactions":9,"vwap":349},"2025-11-24",25.325,{"date":1228,"open":764,"high":480,"low":764,"close":479,"change":243,"percent_change":128,"volume":628,"transactions":9,"vwap":479},"2025-11-21",{"date":1230,"open":256,"high":861,"low":256,"close":663,"change":423,"percent_change":243,"volume":842,"transactions":9,"vwap":663},"2025-11-20",{"date":1232,"open":256,"high":349,"low":356,"close":256,"change":739,"percent_change":740,"volume":697,"transactions":9,"vwap":256},"2025-11-19",{"date":1234,"open":281,"high":1235,"low":349,"close":349,"change":740,"percent_change":335,"volume":892,"transactions":9,"vwap":349},"2025-11-18",25.413,{"date":1237,"open":769,"high":769,"low":1139,"close":281,"change":209,"percent_change":210,"volume":1238,"transactions":9,"vwap":281},"2025-11-17",5200,{"date":1240,"open":487,"high":487,"low":331,"close":225,"change":481,"percent_change":1241,"volume":851,"transactions":9,"vwap":225},"2025-11-14",-0.94,{"date":1243,"open":480,"high":489,"low":479,"close":489,"change":973,"percent_change":1047,"volume":913,"transactions":9,"vwap":489},"2025-11-13",{"date":1245,"open":256,"high":771,"low":256,"close":281,"change":1246,"percent_change":1135,"volume":237,"transactions":9,"vwap":281},"2025-11-12",-0.108,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":438,"percent_change":438,"volume":438,"transactions":9,"vwap":1249},"2025-11-11",25.408,{"date":1251,"open":272,"high":1249,"low":297,"close":1249,"change":1252,"percent_change":472,"volume":653,"transactions":9,"vwap":1249},"2025-11-10",0.158,{"date":1254,"open":256,"high":487,"low":272,"close":256,"change":513,"percent_change":788,"volume":1255,"transactions":9,"vwap":256},"2025-11-07",4600,{"date":1257,"open":725,"high":487,"low":725,"close":771,"change":83,"percent_change":1258,"volume":1259,"transactions":9,"vwap":771},"2025-11-06",0.56,18900,{"date":1261,"open":297,"high":356,"low":725,"close":356,"change":490,"percent_change":190,"volume":628,"transactions":9,"vwap":356},"2025-11-05",{"date":1263,"open":1139,"high":1139,"low":1139,"close":1139,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1139},"2025-11-04",-0.075,-0.3,400,{"date":1268,"open":296,"high":1075,"low":296,"close":1269,"change":1065,"percent_change":325,"volume":722,"transactions":9,"vwap":1269},"2025-11-03",25.315,{"date":1271,"open":256,"high":487,"low":256,"close":281,"change":374,"percent_change":284,"volume":618,"transactions":9,"vwap":281},"2025-10-31",{"date":1273,"open":725,"high":298,"low":725,"close":272,"change":209,"percent_change":210,"volume":944,"transactions":9,"vwap":272},"2025-10-30",{"date":1275,"open":197,"high":197,"low":197,"close":197,"change":513,"percent_change":841,"volume":789,"transactions":9,"vwap":197},"2025-10-29",{"date":1277,"open":905,"high":256,"low":905,"close":225,"change":249,"percent_change":250,"volume":692,"transactions":9,"vwap":225},"2025-10-28",{"date":1279,"open":1075,"high":487,"low":256,"close":256,"change":153,"percent_change":444,"volume":1006,"transactions":9,"vwap":256},"2025-10-27",{"date":1281,"open":272,"high":356,"low":272,"close":356,"change":325,"percent_change":108,"volume":237,"transactions":9,"vwap":356},"2025-10-24",{"date":1283,"open":280,"high":280,"low":280,"close":280,"change":438,"percent_change":438,"volume":628,"transactions":9,"vwap":280},"2025-10-23",{"date":1285,"open":280,"high":298,"low":280,"close":280,"change":739,"percent_change":740,"volume":1019,"transactions":9,"vwap":280},"2025-10-22",{"date":1287,"open":1288,"high":298,"low":725,"close":725,"change":740,"percent_change":335,"volume":697,"transactions":9,"vwap":725},"2025-10-21",25.196,{"date":1290,"open":272,"high":272,"low":297,"close":272,"change":374,"percent_change":284,"volume":815,"transactions":9,"vwap":272},"2025-10-20",{"date":1292,"open":1293,"high":332,"low":695,"close":199,"change":1065,"percent_change":325,"volume":964,"transactions":9,"vwap":199},"2025-10-17",25.099001,{"date":1295,"open":199,"high":280,"low":188,"close":684,"change":863,"percent_change":864,"volume":1296,"transactions":9,"vwap":684},"2025-10-16",3700,{"date":1298,"open":280,"high":1299,"low":988,"close":280,"change":438,"percent_change":438,"volume":815,"transactions":9,"vwap":280},"2025-10-15",25.242,{"date":1301,"open":272,"high":225,"low":890,"close":280,"change":438,"percent_change":438,"volume":755,"transactions":9,"vwap":280},"2025-10-14",{"date":1303,"open":1173,"high":280,"low":720,"close":280,"change":744,"percent_change":227,"volume":815,"transactions":9,"vwap":280},"2025-10-13",{"date":1305,"open":332,"high":332,"low":19,"close":19,"change":190,"percent_change":191,"volume":177,"transactions":9,"vwap":19},"2025-10-10",{"date":1307,"open":684,"high":896,"low":19,"close":332,"change":490,"percent_change":190,"volume":681,"transactions":9,"vwap":332},"2025-10-09",{"date":1309,"open":703,"high":280,"low":695,"close":280,"change":316,"percent_change":317,"volume":722,"transactions":9,"vwap":280},"2025-10-08",{"date":1311,"open":1312,"high":685,"low":207,"close":695,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":695},"2025-10-07",25.072001,-0.115,-0.46,16400,{"date":1317,"open":225,"high":663,"low":207,"close":323,"change":1318,"percent_change":819,"volume":1319,"transactions":9,"vwap":323},"2025-10-06",0.005,4100,{"date":1321,"open":298,"high":298,"low":935,"close":280,"change":513,"percent_change":841,"volume":877,"transactions":9,"vwap":280},"2025-10-03",{"date":1323,"open":19,"high":1324,"low":720,"close":256,"change":82,"percent_change":1325,"volume":1072,"transactions":9,"vwap":256},"2025-10-02",25.279,1.36,{"date":1327,"open":715,"high":715,"low":959,"close":959,"change":782,"percent_change":960,"volume":1328,"transactions":9,"vwap":959},"2025-10-01",7100,{"date":1330,"open":479,"high":479,"low":720,"close":19,"change":350,"percent_change":351,"volume":1331,"transactions":9,"vwap":19},"2025-09-30",8500,{"date":1333,"open":955,"high":700,"low":916,"close":954,"change":350,"percent_change":351,"volume":989,"transactions":9,"vwap":954},"2025-09-29",{"date":1335,"open":356,"high":1336,"low":720,"close":720,"change":639,"percent_change":1337,"volume":1296,"transactions":9,"vwap":720},"2025-09-26",25.266,-0.76,{"date":1339,"open":947,"high":487,"low":720,"close":685,"change":644,"percent_change":902,"volume":1340,"transactions":9,"vwap":685},"2025-09-25",25100,{"date":1342,"open":1343,"high":19,"low":932,"close":19,"change":1318,"percent_change":819,"volume":1344,"transactions":9,"vwap":19},"2025-09-24",24.898,7200,{"date":1346,"open":1347,"high":1348,"low":189,"close":1348,"change":963,"percent_change":249,"volume":670,"transactions":9,"vwap":1348},"2025-09-23",24.87,24.995,{"date":1350,"open":947,"high":242,"low":1351,"close":19,"change":325,"percent_change":108,"volume":1352,"transactions":9,"vwap":19},"2025-09-22",24.93,8900,{"date":1354,"open":720,"high":947,"low":189,"close":947,"change":739,"percent_change":740,"volume":1019,"transactions":9,"vwap":947},"2025-09-19",{"date":1356,"open":1357,"high":1357,"low":928,"close":954,"change":1358,"percent_change":1359,"volume":1331,"transactions":9,"vwap":954},"2025-09-18",25.0020008,0.048,0.19,{"date":1361,"open":19,"high":332,"low":910,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-09-17",24.902,0.052,0.21,12800,{"date":1367,"open":935,"high":1348,"low":189,"close":928,"change":490,"percent_change":190,"volume":913,"transactions":9,"vwap":928},"2025-09-16",{"date":1369,"open":720,"high":955,"low":941,"close":1370,"change":325,"percent_change":108,"volume":1371,"transactions":9,"vwap":1370},"2025-09-15",24.88,5300,{"date":1373,"open":1347,"high":955,"low":1374,"close":932,"change":1375,"percent_change":317,"volume":1376,"transactions":9,"vwap":932},"2025-09-12",24.74,0.109,11700,{"date":1378,"open":916,"high":954,"low":1379,"close":1379,"change":1313,"percent_change":1314,"volume":1380,"transactions":9,"vwap":1379},"2025-09-11",24.711,11200,{"date":1382,"open":1383,"high":931,"low":1374,"close":1384,"change":1385,"percent_change":645,"volume":1386,"transactions":9,"vwap":1384},"2025-09-10",24.76,24.826,0.086,17800,{"date":1388,"open":1389,"high":1374,"low":1390,"close":1374,"change":1069,"percent_change":82,"volume":1380,"transactions":9,"vwap":1374},"2025-09-09",24.7,24.67,{"date":1392,"open":1374,"high":1374,"low":1393,"close":1394,"change":863,"percent_change":864,"volume":1395,"transactions":9,"vwap":1394},"2025-09-08",24.63,24.655,12700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":819,"percent_change":258,"volume":653,"transactions":9,"vwap":1401},"2025-09-05",24.71,24.77,24.69,24.72,{"date":1403,"open":1404,"high":1405,"low":1390,"close":1389,"change":696,"percent_change":274,"volume":1079,"transactions":9,"vwap":1389},"2025-09-04",24.705,24.75,{"date":1407,"open":1374,"high":1408,"low":1409,"close":1405,"change":819,"percent_change":258,"volume":1410,"transactions":9,"vwap":1405},"2025-09-03",24.78,24.66,14900,{"date":1412,"open":1405,"high":1399,"low":940,"close":1413,"change":438,"percent_change":438,"volume":835,"transactions":9,"vwap":1413},"2025-09-02",24.73,{"date":1415,"open":1389,"high":1405,"low":1416,"close":1413,"change":191,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1413},"2025-08-29",24.623,-1.9,13600,{"date":1420,"open":1004,"high":256,"low":242,"close":356,"change":423,"percent_change":243,"volume":925,"transactions":9,"vwap":356},"2025-08-28",{"date":1422,"open":242,"high":331,"low":685,"close":331,"change":1423,"percent_change":535,"volume":1424,"transactions":9,"vwap":331},"2025-08-27",0.065,7300,{"date":1426,"open":199,"high":280,"low":690,"close":1173,"change":1065,"percent_change":325,"volume":1072,"transactions":9,"vwap":1173},"2025-08-26",{"date":1428,"open":199,"high":1429,"low":188,"close":199,"change":1318,"percent_change":819,"volume":1430,"transactions":9,"vwap":199},"2025-08-25",25.183,15200,{"date":1432,"open":207,"high":256,"low":935,"close":967,"change":505,"percent_change":1433,"volume":1380,"transactions":9,"vwap":967},"2025-08-22",0.5,{"date":1435,"open":19,"high":332,"low":720,"close":935,"change":696,"percent_change":274,"volume":681,"transactions":9,"vwap":935},"2025-08-21",{"date":1437,"open":703,"high":748,"low":19,"close":188,"change":438,"percent_change":438,"volume":993,"transactions":9,"vwap":188},"2025-08-20",{"date":1439,"open":935,"high":296,"low":1440,"close":188,"change":423,"percent_change":243,"volume":1238,"transactions":9,"vwap":188},"2025-08-19",24.96,{"date":1442,"open":242,"high":297,"low":1370,"close":895,"change":575,"percent_change":721,"volume":1443,"transactions":9,"vwap":895},"2025-08-18",33800,{"date":1445,"open":298,"high":281,"low":1446,"close":197,"change":1447,"percent_change":1097,"volume":1092,"transactions":9,"vwap":197},"2025-08-15",25.108,-0.07,{"date":1449,"open":281,"high":281,"low":297,"close":272,"change":686,"percent_change":1135,"volume":697,"transactions":9,"vwap":272},"2025-08-14",{"date":1451,"open":1452,"high":1452,"low":331,"close":700,"change":1359,"percent_change":1453,"volume":697,"transactions":9,"vwap":700},"2025-08-13",25.319,0.76,{"date":1455,"open":256,"high":256,"low":332,"close":332,"change":669,"percent_change":1456,"volume":628,"transactions":9,"vwap":332},"2025-08-12",-1.06,{"date":1458,"open":272,"high":764,"low":272,"close":764,"change":90,"percent_change":133,"volume":789,"transactions":9,"vwap":764},"2025-08-11",{"date":1460,"open":21,"high":208,"low":21,"close":297,"change":740,"percent_change":335,"volume":815,"transactions":9,"vwap":297},"2025-08-08",{"date":1462,"open":1463,"high":663,"low":1463,"close":356,"change":423,"percent_change":243,"volume":964,"transactions":9,"vwap":356},"2025-08-07",25.202,{"date":1465,"open":272,"high":272,"low":297,"close":331,"change":249,"percent_change":250,"volume":1466,"transactions":9,"vwap":331},"2025-08-06",900,{"date":1468,"open":272,"high":225,"low":197,"close":272,"change":153,"percent_change":444,"volume":631,"transactions":9,"vwap":272},"2025-08-05",{"date":1470,"open":1000,"high":298,"low":199,"close":725,"change":1056,"percent_change":153,"volume":697,"transactions":9,"vwap":725},"2025-08-04",{"date":1472,"open":280,"high":356,"low":19,"close":280,"change":250,"percent_change":300,"volume":1127,"transactions":9,"vwap":280},"2025-08-01",{"date":1474,"open":280,"high":1139,"low":280,"close":225,"change":249,"percent_change":250,"volume":755,"transactions":9,"vwap":225},"2025-07-31",{"date":1476,"open":256,"high":256,"low":272,"close":256,"change":438,"percent_change":438,"volume":741,"transactions":9,"vwap":256},"2025-07-30",{"date":1478,"open":280,"high":256,"low":280,"close":256,"change":795,"percent_change":1479,"volume":706,"transactions":9,"vwap":256},"2025-07-29",0.72,{"date":1481,"open":685,"high":1139,"low":19,"close":678,"change":249,"percent_change":250,"volume":1319,"transactions":9,"vwap":678},"2025-07-28",{"date":1483,"open":725,"high":313,"low":685,"close":685,"change":407,"percent_change":481,"volume":1019,"transactions":9,"vwap":685},"2025-07-25",{"date":1485,"open":685,"high":280,"low":685,"close":280,"change":512,"percent_change":513,"volume":628,"transactions":9,"vwap":280},"2025-07-24",{"date":1487,"open":256,"high":256,"low":216,"close":216,"change":1069,"percent_change":82,"volume":1266,"transactions":9,"vwap":216},"2025-07-23",{"date":1489,"open":685,"high":685,"low":685,"close":685,"change":438,"percent_change":438,"volume":438,"transactions":9,"vwap":685},"2025-07-22",{"date":1491,"open":988,"high":256,"low":988,"close":685,"change":841,"percent_change":1492,"volume":964,"transactions":9,"vwap":685},"2025-07-21",-1.57,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":438,"percent_change":438,"volume":438,"transactions":9,"vwap":1495},"2025-07-18",25.49,{"date":1497,"open":199,"high":1495,"low":199,"close":1495,"change":712,"percent_change":1498,"volume":993,"transactions":9,"vwap":1495},"2025-07-17",1.31,{"date":1500,"open":1501,"high":331,"low":1501,"close":725,"change":438,"percent_change":438,"volume":670,"transactions":9,"vwap":725},"2025-07-16",24.958,{"date":1503,"open":690,"high":725,"low":690,"close":725,"change":351,"percent_change":1504,"volume":789,"transactions":9,"vwap":725},"2025-07-15",0.8,{"date":1506,"open":678,"high":748,"low":1440,"close":1440,"change":575,"percent_change":721,"volume":628,"transactions":9,"vwap":1440},"2025-07-14",{"date":1508,"open":725,"high":256,"low":199,"close":199,"change":819,"percent_change":258,"volume":925,"transactions":9,"vwap":199},"2025-07-11",{"date":1510,"open":695,"high":197,"low":695,"close":748,"change":1511,"percent_change":1512,"volume":1296,"transactions":9,"vwap":748},"2025-07-10",0.095,0.38,{"date":1514,"open":1515,"high":19,"low":1515,"close":1516,"change":243,"percent_change":47,"volume":1517,"transactions":9,"vwap":1516},"2025-07-09",24.865,24.985,4200,{"date":1519,"open":720,"high":954,"low":1408,"close":1515,"change":754,"percent_change":423,"volume":1344,"transactions":9,"vwap":1515},"2025-07-08",{"date":1521,"open":1383,"high":1522,"low":1523,"close":1522,"change":1524,"percent_change":160,"volume":851,"transactions":9,"vwap":1522},"2025-07-07",24.857,24.735,0.137,{"date":1526,"open":1527,"high":916,"low":940,"close":1401,"change":740,"percent_change":335,"volume":993,"transactions":9,"vwap":1401},"2025-07-03",24.692,{"date":1529,"open":1399,"high":1370,"low":940,"close":1383,"change":1530,"percent_change":644,"volume":1531,"transactions":9,"vwap":1383},"2025-07-02",0.022,10200,{"date":1533,"open":1393,"high":189,"low":1393,"close":1534,"change":1358,"percent_change":1359,"volume":842,"transactions":9,"vwap":1534},"2025-07-01",24.738,{"date":1536,"open":1389,"high":931,"low":1393,"close":1400,"change":739,"percent_change":740,"volume":1092,"transactions":9,"vwap":1400},"2025-06-30",{"date":1538,"open":1405,"high":20,"low":1409,"close":1389,"change":696,"percent_change":274,"volume":892,"transactions":9,"vwap":1389},"2025-06-27",{"date":1540,"open":1541,"high":20,"low":1541,"close":1405,"change":1076,"percent_change":795,"volume":656,"transactions":9,"vwap":1405},"2025-06-26",24.731,{"date":1543,"open":720,"high":720,"low":1527,"close":1404,"change":217,"percent_change":218,"volume":981,"transactions":9,"vwap":1404},"2025-06-25",{"date":1545,"open":1546,"high":1547,"low":1546,"close":1383,"change":423,"percent_change":243,"volume":1548,"transactions":9,"vwap":1383},"2025-06-24",24.713,24.872,4900,{"date":1550,"open":910,"high":910,"low":922,"close":1413,"change":423,"percent_change":243,"volume":892,"transactions":9,"vwap":1413},"2025-06-23",{"date":1552,"open":1398,"high":910,"low":1389,"close":1389,"change":1553,"percent_change":819,"volume":1206,"transactions":9,"vwap":1389},"2025-06-20",0.006,{"date":1555,"open":922,"high":1401,"low":922,"close":1556,"change":1557,"percent_change":90,"volume":1558,"transactions":9,"vwap":1556},"2025-06-18",24.694,0.054,13200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":795,"percent_change":89,"volume":851,"transactions":9,"vwap":1562},"2025-06-17",24.55,24.64,24.53,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":782,"percent_change":1568,"volume":1466,"transactions":9,"vwap":1567},"2025-06-16",24.45,24.46,-0.37,{"date":1570,"open":27,"high":1571,"low":1572,"close":1561,"change":374,"percent_change":717,"volume":854,"transactions":9,"vwap":1561},"2025-06-13",24.59,24.488,{"date":1574,"open":1566,"high":1571,"low":1575,"close":1566,"change":438,"percent_change":438,"volume":1296,"transactions":9,"vwap":1566},"2025-06-12",24.44,{"date":1577,"open":27,"high":1561,"low":1575,"close":1566,"change":1056,"percent_change":153,"volume":1578,"transactions":9,"vwap":1566},"2025-06-11",7500,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1575,"change":739,"percent_change":740,"volume":614,"transactions":9,"vwap":1575},"2025-06-10",24.38,24.49,{"date":1584,"open":27,"high":27,"low":1585,"close":1566,"change":819,"percent_change":258,"volume":1319,"transactions":9,"vwap":1566},"2025-06-09",24.4,{"date":1587,"open":1588,"high":27,"low":1589,"close":1590,"change":696,"percent_change":274,"volume":1591,"transactions":9,"vwap":1590},"2025-06-06",24.42,24.36,24.43,8600,{"date":1593,"open":1575,"high":1561,"low":1585,"close":1594,"change":1595,"percent_change":788,"volume":1531,"transactions":9,"vwap":1594},"2025-06-05",24.48,-0.095,{"date":1597,"open":1598,"high":940,"low":27,"close":1599,"change":1511,"percent_change":547,"volume":847,"transactions":9,"vwap":1599},"2025-06-04",24.598,24.575,{"date":1601,"open":1602,"high":1562,"low":1581,"close":1594,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1594},"2025-06-03",24.51,-0.165,-0.67,8300,{"date":1607,"open":1571,"high":1608,"low":1609,"close":1608,"change":325,"percent_change":108,"volume":1328,"transactions":9,"vwap":1608},"2025-06-02",24.645,24.47,{"date":1611,"open":1561,"high":189,"low":1582,"close":1612,"change":1613,"percent_change":1219,"volume":614,"transactions":9,"vwap":1612},"2025-05-30",24.585,-0.395,{"date":1615,"open":19,"high":19,"low":931,"close":21,"change":739,"percent_change":740,"volume":641,"transactions":9,"vwap":21},"2025-05-29",{"date":1617,"open":19,"high":685,"low":895,"close":895,"change":400,"percent_change":1618,"volume":623,"transactions":9,"vwap":895},"2025-05-28",0.93,{"date":1620,"open":1401,"high":947,"low":1389,"close":1383,"change":1364,"percent_change":598,"volume":755,"transactions":9,"vwap":1383},"2025-05-27",{"date":1622,"open":895,"high":895,"low":1623,"close":1561,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1561},"2025-05-23",24.52,-0.29,-1.17,9800,{"date":1628,"open":928,"high":1629,"low":916,"close":189,"change":423,"percent_change":243,"volume":1110,"transactions":9,"vwap":189},"2025-05-22",24.941,{"date":1631,"open":954,"high":197,"low":941,"close":941,"change":863,"percent_change":864,"volume":623,"transactions":9,"vwap":941},"2025-05-21",{"date":1633,"open":931,"high":720,"low":1634,"close":1635,"change":1065,"percent_change":325,"volume":842,"transactions":9,"vwap":1635},"2025-05-20",24.855,24.875,{"date":1637,"open":1638,"high":954,"low":941,"close":931,"change":782,"percent_change":960,"volume":974,"transactions":9,"vwap":931},"2025-05-19",24.928,{"date":1640,"open":332,"high":332,"low":1641,"close":954,"change":696,"percent_change":274,"volume":1141,"transactions":9,"vwap":954},"2025-05-16",24.895,{"date":1643,"open":19,"high":19,"low":947,"close":19,"change":374,"percent_change":284,"volume":974,"transactions":9,"vwap":19},"2025-05-15",{"date":1645,"open":199,"high":199,"low":720,"close":720,"change":739,"percent_change":740,"volume":1238,"transactions":9,"vwap":720},"2025-05-14",{"date":1647,"open":1648,"high":19,"low":20,"close":959,"change":1056,"percent_change":153,"volume":1255,"transactions":9,"vwap":959},"2025-05-13",24.983,{"date":1650,"open":242,"high":242,"low":1347,"close":720,"change":1595,"percent_change":1651,"volume":611,"transactions":9,"vwap":720},"2025-05-12",-0.38,{"date":1653,"open":207,"high":690,"low":941,"close":1348,"change":963,"percent_change":249,"volume":1117,"transactions":9,"vwap":1348},"2025-05-09",{"date":1655,"open":19,"high":199,"low":928,"close":19,"change":108,"percent_change":1656,"volume":1255,"transactions":9,"vwap":19},"2025-05-08",0.97,{"date":1658,"open":1659,"high":1440,"low":1389,"close":1383,"change":627,"percent_change":1660,"volume":981,"transactions":9,"vwap":1383},"2025-05-07",24.868,-0.52,{"date":1662,"open":954,"high":895,"low":941,"close":20,"change":1663,"percent_change":1664,"volume":727,"transactions":9,"vwap":20},"2025-05-06",-0.276,-1.1,{"date":1666,"open":1347,"high":1667,"low":1398,"close":1667,"change":1668,"percent_change":249,"volume":1328,"transactions":9,"vwap":1667},"2025-05-05",25.166,-0.004,{"date":1670,"open":19,"high":297,"low":19,"close":297,"change":243,"percent_change":47,"volume":1117,"transactions":9,"vwap":297},"2025-05-02",{"date":1672,"open":955,"high":199,"low":955,"close":690,"change":1076,"percent_change":795,"volume":614,"transactions":9,"vwap":690},"2025-05-01",{"date":1674,"open":988,"high":280,"low":1675,"close":1012,"change":980,"percent_change":575,"volume":1117,"transactions":9,"vwap":1012},"2025-04-30",24.912,{"date":1677,"open":988,"high":690,"low":955,"close":695,"change":739,"percent_change":740,"volume":1255,"transactions":9,"vwap":695},"2025-04-29",{"date":1679,"open":1351,"high":690,"low":1523,"close":690,"change":258,"percent_change":691,"volume":1680,"transactions":9,"vwap":690},"2025-04-28",11500,{"date":1682,"open":1623,"high":207,"low":1623,"close":935,"change":1683,"percent_change":1684,"volume":1127,"transactions":9,"vwap":935},"2025-04-25",0.54,2.21,{"date":183,"open":1413,"high":1686,"low":179,"close":1590,"change":1265,"percent_change":1687,"volume":1019,"transactions":9,"vwap":1590},24.739,-1.21]