[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PFXNZ":3,"homepage-market-summary":31,"stock-historical-PFXNZ":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":18},"PFXNZ","2026-10-07",{"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},"PhenixFIN Corporation 5.25% Notes due 2028","Nasdaq",null,"Common Stock","New York, NY",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":17},5.4204,1.297916,"Quarterly","2026-10-15",{"close":19,"open":19,"high":19,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},23.945,23.9699,-0.0249,-0.1,536,18,23.9455,24.97,23.35,3635.478813559322,36.7,1106,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":12,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":12},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":12},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":12},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":19,"start_date":182,"end_date":5},22.72,2926,1067874,1.85,"2025-04-03",[184,185,193,201,210,219,228,236,243,253,261,269,277,284,291,298,305,312,319,325,332,340,345,352,359,368,373,379,383,391,398,406,412,416,422,428,434,440,446,451,456,463,472,476,480,485,489,491,494,499,503,506,513,516,523,525,529,534,536,538,542,546,551,553,555,557,559,562,565,571,574,577,583,585,589,593,595,599,605,609,613,615,617,620,624,626,629,634,637,639,644,649,654,659,662,668,670,673,676,682,687,690,694,696,699,703,707,715,717,721,724,728,731,733,735,738,741,744,752,754,756,760,767,769,771,773,775,780,782,784,788,790,793,797,800,802,805,810,813,818,820,822,825,829,832,836,838,840,842,844,847,849,854,857,860,864,868,870,872,876,878,882,885,888,891,894,900,906,911,914,917,921,924,928,931,936,941,943,945,949,951,954,958,960,963,965,969,971,975,977,979,982,986,991,994,996,999,1001,1005,1011,1014,1018,1020,1023,1026,1028,1031,1033,1036,1039,1042,1045,1048,1050,1055,1059,1062,1065,1069,1073,1075,1077,1079,1082,1085,1089,1091,1095,1098,1102,1106,1108,1110,1113,1115,1119,1121,1123,1127,1131,1134,1136,1139,1145,1148,1151,1154,1158,1161,1166,1169,1175,1177,1179,1182,1185,1188,1193,1196,1198,1200,1202,1205,1207,1211,1213,1215,1217,1219,1222,1225,1229,1233,1236,1239,1241,1243,1247,1249,1251,1254,1256,1258,1260,1262,1264,1267,1270,1274,1278,1281,1284,1287,1292,1295,1297,1300,1305,1307,1310,1314,1316,1320,1322,1324,1326,1329,1332,1335,1340,1345,1350,1355,1359,1362,1364,1367,1370,1373,1375,1377,1381,1383,1385,1389,1395,1401,1405,1408,1410,1412,1415,1417,1419,1422,1427,1430,1432,1434,1438,1441,1443,1445,1447,1449,1452,1455,1457,1459,1463,1468,1473,1477,1482,1486,1490,1496,1501,1503,1506,1510,1512,1516,1519,1522],{"date":5,"open":19,"high":19,"low":19,"close":19,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",23.935,0.0299,0.12,483,15,23.9599,{"date":194,"open":195,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":191,"vwap":200},"2026-10-05",23.94,23.92,-0.01,-0.04,716,23.9336,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",24.1,23.95,-0.09,-0.37,24396,126,23.9926,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",24,24.04,0.035,0.15,460,12,24.0292,{"date":220,"open":221,"high":213,"low":204,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",24.03,24.005,0.0901,0.38,1811,32,24.0116,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",23.9149,-0.1251,-0.52,127,5,23.939,{"date":237,"open":213,"high":213,"low":213,"close":213,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",0.14,0.59,373,9,24.0408,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",24.05,24.2,23.9,-0.2999,-1.24,32180,42,23.9284,{"date":254,"open":246,"high":246,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":251,"vwap":260},"2026-09-22",24.19,24.1999,0.0999,0.41,2155,24.1971,{"date":262,"open":263,"high":203,"low":263,"close":203,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",24.09,0.11,0.46,822,10,24.1001,{"date":270,"open":221,"high":221,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",23.99,-0.093,-0.39,2254,25,23.9994,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":73,"volume":281,"transactions":282,"vwap":283},"2026-09-15",24.083,0.113,363,13,24.1448,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":122,"volume":289,"transactions":234,"vwap":290},"2026-09-14",23.98,23.97,-0.03,308,23.9804,{"date":292,"open":212,"high":212,"low":293,"close":212,"change":294,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",23.995,0,1466,23,23.9981,{"date":299,"open":271,"high":212,"low":271,"close":212,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-10",0.04,0.17,1062,19,23.9978,{"date":306,"open":212,"high":212,"low":307,"close":307,"change":308,"percent_change":46,"volume":309,"transactions":310,"vwap":311},"2026-09-09",23.96,-0.05,457,8,23.9776,{"date":313,"open":221,"high":245,"low":314,"close":314,"change":198,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-08",24.01,-0.17,1669,26,24.036,{"date":320,"open":245,"high":245,"low":245,"close":245,"change":321,"percent_change":189,"volume":322,"transactions":323,"vwap":324},"2026-09-04",0.03,251,11,24.0476,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":323,"vwap":331},"2026-09-03",24.02,-0.0349,-0.15,229,24.0304,{"date":333,"open":203,"high":203,"low":213,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-02",24.0549,-0.0201,-0.08,2409,38,24.075,{"date":341,"open":203,"high":203,"low":339,"close":339,"change":21,"percent_change":22,"volume":342,"transactions":343,"vwap":344},"2026-09-01",5061,75,24.0943,{"date":346,"open":203,"high":203,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":212,"vwap":351},"2026-08-31",24.0999,0.0199,0.08,1145,24.0996,{"date":353,"open":204,"high":26,"low":204,"close":354,"change":355,"percent_change":258,"volume":356,"transactions":357,"vwap":358},"2026-08-28",24.08,0.0995,14055,81,24.078,{"date":360,"open":212,"high":212,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-27",23.975,23.9805,0.0055,0.02,2311,35,23.9949,{"date":369,"open":204,"high":212,"low":204,"close":361,"change":21,"percent_change":22,"volume":370,"transactions":371,"vwap":372},"2026-08-26",4054,62,23.9964,{"date":374,"open":212,"high":212,"low":375,"close":375,"change":188,"percent_change":189,"volume":376,"transactions":377,"vwap":378},"2026-08-25",23.9999,742,17,23.9963,{"date":380,"open":287,"high":271,"low":287,"close":287,"change":288,"percent_change":122,"volume":381,"transactions":338,"vwap":382},"2026-08-19",711,23.9829,{"date":384,"open":385,"high":212,"low":385,"close":212,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-17",23.93,0.1499,0.63,7915,82,23.9848,{"date":392,"open":204,"high":212,"low":393,"close":393,"change":394,"percent_change":46,"volume":395,"transactions":396,"vwap":397},"2026-08-14",23.8501,-0.0499,2415,21,23.9246,{"date":399,"open":400,"high":247,"low":401,"close":247,"change":402,"percent_change":403,"volume":404,"transactions":275,"vwap":405},"2026-08-13",23.81,23.8,0.1,0.42,5855,23.8101,{"date":407,"open":204,"high":204,"low":401,"close":401,"change":22,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-12",-0.42,6474,34,23.8781,{"date":413,"open":212,"high":212,"low":247,"close":247,"change":22,"percent_change":408,"volume":414,"transactions":323,"vwap":415},"2026-08-10",710,23.953,{"date":417,"open":204,"high":212,"low":204,"close":212,"change":301,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-06",0.71,558,6,23.9595,{"date":423,"open":401,"high":424,"low":401,"close":424,"change":321,"percent_change":425,"volume":426,"transactions":234,"vwap":427},"2026-08-05",23.83,0.13,617,23.8168,{"date":429,"open":401,"high":400,"low":401,"close":401,"change":430,"percent_change":431,"volume":432,"transactions":420,"vwap":433},"2026-07-29",-0.2,-0.83,477,23.8029,{"date":435,"open":187,"high":212,"low":187,"close":212,"change":436,"percent_change":437,"volume":438,"transactions":420,"vwap":439},"2026-07-28",0.065,0.27,379,23.9564,{"date":441,"open":401,"high":187,"low":401,"close":187,"change":442,"percent_change":151,"volume":443,"transactions":444,"vwap":445},"2026-07-27",-0.085,207,4,23.8705,{"date":447,"open":448,"high":327,"low":400,"close":327,"change":294,"percent_change":294,"volume":449,"transactions":323,"vwap":450},"2026-07-24",23.82,1041,23.8915,{"date":452,"open":453,"high":327,"low":453,"close":327,"change":264,"percent_change":265,"volume":454,"transactions":420,"vwap":455},"2026-07-23",23.9201,652,23.9431,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":301,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-22",23.91,0.72,199,3,23.9101,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":323,"vwap":471},"2026-07-20",23.72,23.77,23.74,-0.23,-0.96,1368,23.7552,{"date":473,"open":287,"high":287,"low":287,"close":287,"change":474,"percent_change":475,"volume":176,"transactions":9,"vwap":287},"2026-07-17",0.05,0.21,{"date":477,"open":196,"high":196,"low":196,"close":196,"change":189,"percent_change":478,"volume":479,"transactions":9,"vwap":196},"2026-07-16",0.5,100,{"date":481,"open":401,"high":401,"low":401,"close":401,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":401},"2026-07-15",-0.16,-0.67,2500,{"date":486,"open":307,"high":307,"low":307,"close":307,"change":487,"percent_change":300,"volume":488,"transactions":9,"vwap":307},"2026-07-14",0.01,400,{"date":490,"open":196,"high":204,"low":196,"close":204,"change":364,"percent_change":349,"volume":488,"transactions":9,"vwap":204},"2026-07-13",{"date":492,"open":385,"high":385,"low":385,"close":385,"change":146,"percent_change":336,"volume":493,"transactions":9,"vwap":385},"2026-07-10",800,{"date":495,"open":287,"high":496,"low":497,"close":204,"change":474,"percent_change":475,"volume":498,"transactions":9,"vwap":204},"2026-07-09",23.992,23.915,2800,{"date":500,"open":501,"high":501,"low":247,"close":247,"change":197,"percent_change":198,"volume":502,"transactions":9,"vwap":247},"2026-07-08",23.909,1100,{"date":504,"open":458,"high":458,"low":458,"close":458,"change":487,"percent_change":300,"volume":505,"transactions":9,"vwap":458},"2026-07-07",200,{"date":507,"open":508,"high":509,"low":508,"close":247,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":247},"2026-07-06",23.868,23.985,-0.195,-0.81,1400,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":515},"2026-07-02",24.094999,{"date":517,"open":518,"high":515,"low":519,"close":515,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":515},"2026-07-01",24.049999,24.045,0.095,0.4,1600,{"date":524,"open":212,"high":212,"low":212,"close":212,"change":300,"percent_change":301,"volume":488,"transactions":9,"vwap":212},"2026-06-30",{"date":526,"open":307,"high":307,"low":307,"close":307,"change":527,"percent_change":224,"volume":528,"transactions":9,"vwap":307},"2026-06-29",0.09,500,{"date":530,"open":204,"high":307,"low":531,"close":531,"change":532,"percent_change":533,"volume":502,"transactions":9,"vwap":531},"2026-06-26",23.87,-0.075,-0.31,{"date":535,"open":19,"high":19,"low":19,"close":19,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":19},"2026-06-25",{"date":537,"open":19,"high":19,"low":19,"close":19,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":19},"2026-06-24",{"date":539,"open":509,"high":509,"low":19,"close":19,"change":540,"percent_change":541,"volume":176,"transactions":9,"vwap":19},"2026-06-23",0.055,0.23,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":527,"volume":505,"transactions":9,"vwap":544},"2026-06-22",23.89,0.022,{"date":547,"open":548,"high":508,"low":548,"close":508,"change":549,"percent_change":349,"volume":550,"transactions":9,"vwap":508},"2026-06-18",23.85,0.018,1200,{"date":552,"open":548,"high":548,"low":548,"close":548,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":548},"2026-06-17",{"date":554,"open":548,"high":548,"low":548,"close":548,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":548},"2026-06-16",{"date":556,"open":548,"high":548,"low":548,"close":548,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":548},"2026-06-15",{"date":558,"open":548,"high":548,"low":548,"close":548,"change":364,"percent_change":349,"volume":505,"transactions":9,"vwap":548},"2026-06-12",{"date":560,"open":424,"high":424,"low":424,"close":424,"change":487,"percent_change":300,"volume":561,"transactions":9,"vwap":424},"2026-06-11",300,{"date":563,"open":518,"high":518,"low":400,"close":448,"change":474,"percent_change":475,"volume":564,"transactions":9,"vwap":448},"2026-06-10",2100,{"date":566,"open":567,"high":448,"low":568,"close":466,"change":569,"percent_change":570,"volume":484,"transactions":9,"vwap":466},"2026-06-09",23.791,23.76,-0.13,-0.54,{"date":572,"open":247,"high":247,"low":466,"close":247,"change":197,"percent_change":198,"volume":573,"transactions":9,"vwap":247},"2026-06-08",5800,{"date":575,"open":458,"high":458,"low":458,"close":458,"change":329,"percent_change":576,"volume":502,"transactions":9,"vwap":458},"2026-06-05",-0.62,{"date":578,"open":458,"high":579,"low":458,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-06-04",24.059999,0.145,0.61,4500,{"date":584,"open":497,"high":497,"low":497,"close":497,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":497},"2026-06-03",{"date":586,"open":497,"high":497,"low":497,"close":497,"change":587,"percent_change":588,"volume":561,"transactions":9,"vwap":497},"2026-06-02",-0.065,-0.27,{"date":590,"open":247,"high":286,"low":544,"close":286,"change":349,"percent_change":591,"volume":592,"transactions":9,"vwap":286},"2026-06-01",0.33,4100,{"date":594,"open":247,"high":247,"low":448,"close":247,"change":294,"percent_change":294,"volume":550,"transactions":9,"vwap":247},"2026-05-29",{"date":596,"open":247,"high":247,"low":247,"close":247,"change":597,"percent_change":598,"volume":522,"transactions":9,"vwap":247},"2026-05-28",0.075,0.31,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-05-27",23.825,-0.026,-0.11,600,{"date":606,"open":544,"high":247,"low":607,"close":607,"change":608,"percent_change":72,"volume":176,"transactions":9,"vwap":607},"2026-05-26",23.851,0.016,{"date":610,"open":611,"high":612,"low":466,"close":612,"change":587,"percent_change":588,"volume":512,"transactions":9,"vwap":612},"2026-05-22",23.78,23.835,{"date":614,"open":247,"high":247,"low":247,"close":247,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":247},"2026-05-21",{"date":616,"open":247,"high":247,"low":247,"close":247,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":247},"2026-05-20",{"date":618,"open":247,"high":247,"low":247,"close":247,"change":436,"percent_change":437,"volume":619,"transactions":9,"vwap":247},"2026-05-19",1800,{"date":621,"open":622,"high":247,"low":622,"close":612,"change":587,"percent_change":588,"volume":623,"transactions":9,"vwap":612},"2026-05-18",23.753,3000,{"date":625,"open":247,"high":247,"low":247,"close":247,"change":294,"percent_change":294,"volume":528,"transactions":9,"vwap":247},"2026-05-15",{"date":627,"open":247,"high":247,"low":247,"close":247,"change":294,"percent_change":294,"volume":628,"transactions":9,"vwap":247},"2026-05-14",700,{"date":630,"open":631,"high":307,"low":632,"close":247,"change":214,"percent_change":215,"volume":633,"transactions":9,"vwap":247},"2026-05-13",23.855,23.84,10600,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":636},"2026-05-12",23.865,{"date":638,"open":636,"high":636,"low":636,"close":636,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":636},"2026-05-11",{"date":640,"open":641,"high":636,"low":641,"close":636,"change":642,"percent_change":643,"volume":176,"transactions":9,"vwap":636},"2026-05-08",23.75,-0.015,-0.06,{"date":645,"open":467,"high":646,"low":467,"close":646,"change":425,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-05-07",23.88,0.55,123100,{"date":650,"open":548,"high":212,"low":641,"close":641,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":641},"2026-05-06",-0.237,-0.99,10200,{"date":655,"open":212,"high":212,"low":656,"close":656,"change":657,"percent_change":658,"volume":628,"transactions":9,"vwap":656},"2026-05-05",23.987,-0.193,-0.8,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":294,"percent_change":294,"volume":505,"transactions":9,"vwap":661},"2026-05-04",24.18,{"date":663,"open":664,"high":246,"low":664,"close":661,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":661},"2026-05-01",24.07,0.085,0.35,1500,{"date":669,"open":515,"high":515,"low":515,"close":515,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":515},"2026-04-30",{"date":671,"open":515,"high":515,"low":515,"close":515,"change":672,"percent_change":22,"volume":550,"transactions":9,"vwap":515},"2026-04-29",-0.023,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":675},"2026-04-28",24.118,{"date":677,"open":678,"high":246,"low":247,"close":675,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":675},"2026-04-27",23.944,0.158,0.66,291300,{"date":683,"open":684,"high":307,"low":568,"close":307,"change":685,"percent_change":686,"volume":619,"transactions":9,"vwap":307},"2026-04-24",23.86,0.16,0.67,{"date":688,"open":401,"high":401,"low":401,"close":401,"change":336,"percent_change":689,"volume":176,"transactions":9,"vwap":401},"2026-04-23",-0.34,{"date":691,"open":531,"high":646,"low":684,"close":646,"change":692,"percent_change":693,"volume":528,"transactions":9,"vwap":646},"2026-04-22",0.06,0.25,{"date":695,"open":448,"high":448,"low":448,"close":448,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":448},"2026-04-21",{"date":697,"open":424,"high":424,"low":448,"close":448,"change":294,"percent_change":294,"volume":698,"transactions":9,"vwap":448},"2026-04-20",900,{"date":700,"open":448,"high":385,"low":701,"close":448,"change":72,"percent_change":702,"volume":522,"transactions":9,"vwap":448},"2026-04-17",23.815,0.29,{"date":704,"open":568,"high":568,"low":641,"close":641,"change":705,"percent_change":706,"volume":493,"transactions":9,"vwap":641},"2026-04-16",0.105,0.44,{"date":708,"open":709,"high":465,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-04-15",23.57,23.56,23.645,-0.175,-0.73,4900,{"date":716,"open":448,"high":448,"low":448,"close":448,"change":72,"percent_change":702,"volume":604,"transactions":9,"vwap":448},"2026-04-14",{"date":718,"open":641,"high":641,"low":719,"close":641,"change":294,"percent_change":294,"volume":720,"transactions":9,"vwap":641},"2026-04-13",23.725,3400,{"date":722,"open":641,"high":641,"low":723,"close":641,"change":294,"percent_change":294,"volume":592,"transactions":9,"vwap":641},"2026-04-10",23.735,{"date":725,"open":726,"high":641,"low":726,"close":641,"change":364,"percent_change":349,"volume":727,"transactions":9,"vwap":641},"2026-04-09",23.71,2600,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":730},"2026-04-08",23.73,{"date":732,"open":730,"high":730,"low":730,"close":730,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":730},"2026-04-07",{"date":734,"open":730,"high":730,"low":730,"close":730,"change":214,"percent_change":215,"volume":505,"transactions":9,"vwap":730},"2026-04-06",{"date":736,"open":737,"high":737,"low":737,"close":737,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":737},"2026-04-02",23.695,{"date":739,"open":465,"high":641,"low":737,"close":737,"change":740,"percent_change":603,"volume":714,"transactions":9,"vwap":737},"2026-04-01",-0.025,{"date":742,"open":743,"high":465,"low":743,"close":465,"change":425,"percent_change":647,"volume":502,"transactions":9,"vwap":465},"2026-03-31",23.5,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-03-30",23.64,23.58,23.59,-0.14,-0.59,3100,{"date":753,"open":730,"high":730,"low":730,"close":730,"change":364,"percent_change":349,"volume":505,"transactions":9,"vwap":730},"2026-03-27",{"date":755,"open":726,"high":726,"low":726,"close":726,"change":425,"percent_change":647,"volume":505,"transactions":9,"vwap":726},"2026-03-26",{"date":757,"open":758,"high":747,"low":759,"close":747,"change":264,"percent_change":73,"volume":751,"transactions":9,"vwap":747},"2026-03-25",23.49,23.48,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-03-24",23.55,23.47,-0.43,-1.8,16900,{"date":768,"open":247,"high":247,"low":247,"close":247,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":247},"2026-03-23",{"date":770,"open":286,"high":286,"low":247,"close":247,"change":308,"percent_change":46,"volume":628,"transactions":9,"vwap":247},"2026-03-20",{"date":772,"open":204,"high":204,"low":204,"close":204,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":204},"2026-03-19",{"date":774,"open":307,"high":307,"low":204,"close":204,"change":198,"percent_change":315,"volume":488,"transactions":9,"vwap":204},"2026-03-18",{"date":776,"open":518,"high":777,"low":204,"close":271,"change":603,"percent_change":778,"volume":779,"transactions":9,"vwap":271},"2026-03-17",24.165,-0.46,3200,{"date":781,"open":203,"high":203,"low":203,"close":203,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":203},"2026-03-16",{"date":783,"open":203,"high":203,"low":203,"close":203,"change":685,"percent_change":686,"volume":479,"transactions":9,"vwap":203},"2026-03-13",{"date":785,"open":204,"high":204,"low":195,"close":195,"change":786,"percent_change":787,"volume":550,"transactions":9,"vwap":195},"2026-03-12",-0.07,-0.29,{"date":789,"open":314,"high":314,"low":314,"close":314,"change":487,"percent_change":300,"volume":502,"transactions":9,"vwap":314},"2026-03-11",{"date":791,"open":203,"high":203,"low":212,"close":212,"change":308,"percent_change":46,"volume":792,"transactions":9,"vwap":212},"2026-03-10",1900,{"date":794,"open":314,"high":795,"low":287,"close":518,"change":692,"percent_change":693,"volume":796,"transactions":9,"vwap":518},"2026-03-09",24.11,6200,{"date":798,"open":799,"high":212,"low":247,"close":271,"change":300,"percent_change":301,"volume":667,"transactions":9,"vwap":271},"2026-03-06",23.925,{"date":801,"open":204,"high":204,"low":204,"close":204,"change":294,"percent_change":294,"volume":505,"transactions":9,"vwap":204},"2026-03-05",{"date":803,"open":701,"high":204,"low":701,"close":204,"change":804,"percent_change":301,"volume":619,"transactions":9,"vwap":204},"2026-03-04",0.041,{"date":806,"open":807,"high":501,"low":641,"close":501,"change":808,"percent_change":686,"volume":809,"transactions":9,"vwap":501},"2026-03-03",23.818,0.159,2200,{"date":811,"open":737,"high":641,"low":737,"close":641,"change":812,"percent_change":163,"volume":604,"transactions":9,"vwap":641},"2026-03-02",-0.059,{"date":814,"open":448,"high":448,"low":730,"close":815,"change":816,"percent_change":817,"volume":698,"transactions":9,"vwap":815},"2026-02-27",23.809,-0.271,-1.13,{"date":819,"open":354,"high":354,"low":354,"close":354,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":354},"2026-02-26",{"date":821,"open":203,"high":203,"low":314,"close":354,"change":72,"percent_change":702,"volume":809,"transactions":9,"vwap":354},"2026-02-25",{"date":823,"open":824,"high":824,"low":314,"close":314,"change":487,"percent_change":300,"volume":561,"transactions":9,"vwap":314},"2026-02-24",24.011999,{"date":826,"open":212,"high":212,"low":212,"close":212,"change":827,"percent_change":828,"volume":528,"transactions":9,"vwap":212},"2026-02-23",0.135,0.57,{"date":830,"open":636,"high":636,"low":636,"close":636,"change":831,"percent_change":206,"volume":528,"transactions":9,"vwap":636},"2026-02-20",-0.088,{"date":833,"open":415,"high":415,"low":415,"close":415,"change":834,"percent_change":835,"volume":561,"transactions":9,"vwap":415},"2026-02-19",0.053,0.22,{"date":837,"open":247,"high":247,"low":247,"close":247,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":247},"2026-02-18",{"date":839,"open":247,"high":247,"low":247,"close":247,"change":402,"percent_change":403,"volume":561,"transactions":9,"vwap":247},"2026-02-17",{"date":841,"open":401,"high":401,"low":401,"close":401,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":401},"2026-02-13",{"date":843,"open":401,"high":401,"low":401,"close":401,"change":487,"percent_change":300,"volume":561,"transactions":9,"vwap":401},"2026-02-12",{"date":845,"open":846,"high":846,"low":846,"close":846,"change":294,"percent_change":294,"volume":528,"transactions":9,"vwap":846},"2026-02-11",23.79,{"date":848,"open":846,"high":846,"low":846,"close":846,"change":603,"percent_change":778,"volume":505,"transactions":9,"vwap":846},"2026-02-10",{"date":850,"open":851,"high":247,"low":851,"close":247,"change":852,"percent_change":853,"volume":561,"transactions":9,"vwap":247},"2026-02-09",23.69,0.155,0.65,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":812,"percent_change":163,"volume":176,"transactions":9,"vwap":856},"2026-02-06",23.745,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":859},"2026-02-05",23.804,{"date":861,"open":401,"high":859,"low":401,"close":859,"change":862,"percent_change":863,"volume":512,"transactions":9,"vwap":859},"2026-02-04",0.174,0.74,{"date":865,"open":866,"high":401,"low":867,"close":867,"change":294,"percent_change":294,"volume":714,"transactions":9,"vwap":867},"2026-02-03",23.66,23.63,{"date":869,"open":867,"high":867,"low":867,"close":867,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":867},"2026-02-02",{"date":871,"open":867,"high":867,"low":867,"close":867,"change":321,"percent_change":425,"volume":488,"transactions":9,"vwap":867},"2026-01-30",{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":658,"volume":505,"transactions":9,"vwap":874},"2026-01-29",23.6,-0.19,{"date":877,"open":846,"high":846,"low":846,"close":846,"change":527,"percent_change":224,"volume":505,"transactions":9,"vwap":846},"2026-01-28",{"date":879,"open":247,"high":247,"low":880,"close":880,"change":749,"percent_change":750,"volume":881,"transactions":9,"vwap":880},"2026-01-27",23.7,6000,{"date":883,"open":611,"high":548,"low":641,"close":632,"change":364,"percent_change":349,"volume":884,"transactions":9,"vwap":632},"2026-01-26",3600,{"date":886,"open":401,"high":646,"low":401,"close":448,"change":72,"percent_change":702,"volume":887,"transactions":9,"vwap":448},"2026-01-23",1700,{"date":889,"open":465,"high":424,"low":880,"close":641,"change":205,"percent_change":890,"volume":727,"transactions":9,"vwap":641},"2026-01-22",-0.38,{"date":892,"open":632,"high":632,"low":632,"close":632,"change":893,"percent_change":315,"volume":528,"transactions":9,"vwap":632},"2026-01-21",-0.041,{"date":895,"open":880,"high":196,"low":880,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-01-20",23.881,0.122,0.51,8400,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":459,"volume":905,"transactions":9,"vwap":903},"2026-01-16",23.61,23.759,0.169,5100,{"date":907,"open":902,"high":908,"low":762,"close":748,"change":163,"percent_change":909,"volume":910,"transactions":9,"vwap":748},"2026-01-15",23.715,-1.05,16700,{"date":912,"open":448,"high":632,"low":448,"close":632,"change":321,"percent_change":425,"volume":913,"transactions":9,"vwap":632},"2026-01-14",2900,{"date":915,"open":726,"high":400,"low":726,"close":400,"change":294,"percent_change":294,"volume":916,"transactions":9,"vwap":400},"2026-01-13",3700,{"date":918,"open":723,"high":400,"low":723,"close":400,"change":919,"percent_change":920,"volume":502,"transactions":9,"vwap":400},"2026-01-12",0.066,0.28,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":923},"2026-01-09",23.744,{"date":925,"open":880,"high":568,"low":737,"close":923,"change":926,"percent_change":521,"volume":927,"transactions":9,"vwap":923},"2026-01-08",0.094,3500,{"date":929,"open":746,"high":930,"low":746,"close":930,"change":336,"percent_change":689,"volume":512,"transactions":9,"vwap":930},"2026-01-07",23.65,{"date":932,"open":933,"high":730,"low":933,"close":730,"change":934,"percent_change":-6,"volume":935,"transactions":9,"vwap":730},"2026-01-06",23.729,-0.001,1300,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":804,"percent_change":301,"volume":176,"transactions":9,"vwap":940},"2026-01-05",23.683,23.758,23.731,{"date":942,"open":568,"high":568,"low":748,"close":851,"change":146,"percent_change":336,"volume":493,"transactions":9,"vwap":851},"2026-01-02",{"date":944,"open":851,"high":465,"low":930,"close":726,"change":692,"percent_change":693,"volume":881,"transactions":9,"vwap":726},"2025-12-31",{"date":946,"open":947,"high":930,"low":747,"close":930,"change":643,"percent_change":163,"volume":948,"transactions":9,"vwap":930},"2025-12-30",23.624,7000,{"date":950,"open":748,"high":726,"low":748,"close":726,"change":540,"percent_change":541,"volume":176,"transactions":9,"vwap":726},"2025-12-29",{"date":952,"open":953,"high":953,"low":953,"close":953,"change":540,"percent_change":541,"volume":505,"transactions":9,"vwap":953},"2025-12-26",23.655,{"date":955,"open":953,"high":953,"low":874,"close":874,"change":956,"percent_change":957,"volume":522,"transactions":9,"vwap":874},"2025-12-24",-0.095,-0.4,{"date":959,"open":930,"high":737,"low":930,"close":737,"change":520,"percent_change":521,"volume":628,"transactions":9,"vwap":737},"2025-12-23",{"date":961,"open":962,"high":962,"low":874,"close":874,"change":364,"percent_change":349,"volume":667,"transactions":9,"vwap":874},"2025-12-22",23.62,{"date":964,"open":759,"high":747,"low":759,"close":747,"change":294,"percent_change":294,"volume":502,"transactions":9,"vwap":747},"2025-12-19",{"date":966,"open":967,"high":747,"low":967,"close":747,"change":321,"percent_change":425,"volume":968,"transactions":9,"vwap":747},"2025-12-18",23.46,11200,{"date":970,"open":762,"high":762,"low":762,"close":762,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":762},"2025-12-17",{"date":972,"open":747,"high":874,"low":973,"close":762,"change":474,"percent_change":475,"volume":974,"transactions":9,"vwap":762},"2025-12-16",23.432,4300,{"date":976,"open":743,"high":743,"low":743,"close":743,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":743},"2025-12-15",{"date":978,"open":743,"high":743,"low":743,"close":743,"change":146,"percent_change":205,"volume":561,"transactions":9,"vwap":743},"2025-12-12",{"date":980,"open":981,"high":981,"low":981,"close":981,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":981},"2025-12-11",23.52,{"date":983,"open":743,"high":984,"low":743,"close":981,"change":985,"percent_change":475,"volume":792,"transactions":9,"vwap":981},"2025-12-10",23.564,0.049,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":835,"volume":488,"transactions":9,"vwap":989},"2025-12-09",23.42,23.471,0.051,{"date":992,"open":993,"high":993,"low":988,"close":988,"change":22,"percent_change":764,"volume":488,"transactions":9,"vwap":988},"2025-12-08",23.43,{"date":995,"open":743,"high":981,"low":743,"close":981,"change":189,"percent_change":898,"volume":502,"transactions":9,"vwap":981},"2025-12-05",{"date":997,"open":998,"high":743,"low":998,"close":998,"change":474,"percent_change":475,"volume":502,"transactions":9,"vwap":998},"2025-12-04",23.4,{"date":1000,"open":27,"high":27,"low":27,"close":27,"change":294,"percent_change":294,"volume":505,"transactions":9,"vwap":27},"2025-12-03",{"date":1002,"open":998,"high":988,"low":27,"close":27,"change":1003,"percent_change":163,"volume":1004,"transactions":9,"vwap":27},"2025-12-02",-0.058,5400,{"date":1006,"open":1007,"high":1007,"low":27,"close":1008,"change":1009,"percent_change":749,"volume":1010,"transactions":9,"vwap":1008},"2025-12-01",23.45,23.408,-0.032,2300,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1013},"2025-11-28",23.44,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1013,"change":288,"percent_change":569,"volume":619,"transactions":9,"vwap":1013},"2025-11-26",23.435,23.51,{"date":1019,"open":967,"high":763,"low":967,"close":763,"change":487,"percent_change":300,"volume":528,"transactions":9,"vwap":763},"2025-11-25",{"date":1021,"open":1022,"high":967,"low":1022,"close":967,"change":786,"percent_change":102,"volume":561,"transactions":9,"vwap":967},"2025-11-24",23.37,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":308,"percent_change":46,"volume":479,"transactions":9,"vwap":1025},"2025-11-21",23.53,{"date":1027,"open":747,"high":747,"low":747,"close":747,"change":146,"percent_change":336,"volume":528,"transactions":9,"vwap":747},"2025-11-20",{"date":1029,"open":1013,"high":874,"low":1013,"close":874,"change":685,"percent_change":1030,"volume":561,"transactions":9,"vwap":874},"2025-11-19",0.68,{"date":1032,"open":1013,"high":1013,"low":1013,"close":1013,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1013},"2025-11-18",{"date":1034,"open":1007,"high":1035,"low":1013,"close":1013,"change":294,"percent_change":294,"volume":176,"transactions":9,"vwap":1013},"2025-11-17",23.452,{"date":1037,"open":1013,"high":1013,"low":1013,"close":1013,"change":1038,"percent_change":689,"volume":479,"transactions":9,"vwap":1013},"2025-11-14",-0.079,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1041},"2025-11-13",23.519,{"date":1043,"open":1041,"high":1041,"low":1041,"close":1041,"change":1044,"percent_change":349,"volume":604,"transactions":9,"vwap":1041},"2025-11-12",0.019,{"date":1046,"open":1047,"high":709,"low":967,"close":743,"change":308,"percent_change":46,"volume":667,"transactions":9,"vwap":743},"2025-11-11",23.461,{"date":1049,"open":762,"high":762,"low":762,"close":762,"change":288,"percent_change":569,"volume":528,"transactions":9,"vwap":762},"2025-11-10",{"date":1051,"open":709,"high":902,"low":1052,"close":747,"change":122,"percent_change":1053,"volume":1054,"transactions":9,"vwap":747},"2025-11-07",23.389,-0.51,12200,{"date":1056,"open":880,"high":1057,"low":880,"close":880,"change":1058,"percent_change":468,"volume":884,"transactions":9,"vwap":880},"2025-11-06",23.754,-0.055,{"date":1060,"open":880,"high":401,"low":880,"close":1061,"change":1044,"percent_change":349,"volume":502,"transactions":9,"vwap":1061},"2025-11-05",23.755,{"date":1063,"open":940,"high":1064,"low":940,"close":1064,"change":608,"percent_change":72,"volume":493,"transactions":9,"vwap":1064},"2025-11-04",23.736,{"date":1066,"open":1067,"high":465,"low":709,"close":465,"change":1068,"percent_change":418,"volume":502,"transactions":9,"vwap":465},"2025-11-03",23.688,0.167,{"date":1070,"open":880,"high":880,"low":1071,"close":1071,"change":1072,"percent_change":576,"volume":561,"transactions":9,"vwap":1071},"2025-10-31",23.553,-0.147,{"date":1074,"open":880,"high":880,"low":880,"close":880,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":880},"2025-10-30",{"date":1076,"open":880,"high":880,"low":880,"close":880,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":880},"2025-10-29",{"date":1078,"open":880,"high":880,"low":880,"close":880,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":880},"2025-10-28",{"date":1080,"open":611,"high":611,"low":962,"close":880,"change":1081,"percent_change":693,"volume":493,"transactions":9,"vwap":880},"2025-10-27",0.058,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1084},"2025-10-24",23.642,{"date":1086,"open":448,"high":448,"low":1084,"close":1084,"change":1087,"percent_change":666,"volume":1088,"transactions":9,"vwap":1084},"2025-10-23",0.082,3800,{"date":1090,"open":710,"high":710,"low":710,"close":710,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":710},"2025-10-22",{"date":1092,"open":874,"high":1093,"low":710,"close":710,"change":1094,"percent_change":336,"volume":698,"transactions":9,"vwap":710},"2025-10-21",23.68,-0.018,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":812,"percent_change":163,"volume":505,"transactions":9,"vwap":1097},"2025-10-20",23.578,{"date":1099,"open":748,"high":1100,"low":748,"close":1100,"change":1101,"percent_change":685,"volume":528,"transactions":9,"vwap":1100},"2025-10-17",23.637,0.037,{"date":1103,"open":748,"high":874,"low":1104,"close":874,"change":329,"percent_change":1105,"volume":522,"transactions":9,"vwap":874},"2025-10-16",23.589,-0.63,{"date":1107,"open":641,"high":641,"low":641,"close":641,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":641},"2025-10-15",{"date":1109,"open":641,"high":641,"low":641,"close":641,"change":308,"percent_change":46,"volume":698,"transactions":9,"vwap":641},"2025-10-14",{"date":1111,"open":401,"high":401,"low":401,"close":401,"change":1112,"percent_change":107,"volume":505,"transactions":9,"vwap":401},"2025-10-13",-0.115,{"date":1114,"open":497,"high":497,"low":497,"close":497,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":497},"2025-10-10",{"date":1116,"open":467,"high":497,"low":467,"close":497,"change":1117,"percent_change":863,"volume":1118,"transactions":9,"vwap":497},"2025-10-09",0.175,6700,{"date":1120,"open":467,"high":467,"low":467,"close":467,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":467},"2025-10-08",{"date":1122,"open":880,"high":247,"low":880,"close":467,"change":300,"percent_change":301,"volume":714,"transactions":9,"vwap":467},"2025-10-07",{"date":1124,"open":1125,"high":1126,"low":746,"close":880,"change":197,"percent_change":198,"volume":498,"transactions":9,"vwap":880},"2025-10-06",23.692,23.722,{"date":1128,"open":1129,"high":726,"low":867,"close":726,"change":336,"percent_change":689,"volume":1130,"transactions":9,"vwap":726},"2025-10-03",23.681,3300,{"date":1132,"open":401,"high":401,"low":866,"close":846,"change":205,"percent_change":890,"volume":1133,"transactions":9,"vwap":846},"2025-10-02",10900,{"date":1135,"open":664,"high":664,"low":646,"close":646,"change":22,"percent_change":408,"volume":604,"transactions":9,"vwap":646},"2025-10-01",{"date":1137,"open":286,"high":286,"low":286,"close":286,"change":1138,"percent_change":875,"volume":505,"transactions":9,"vwap":286},"2025-09-30",-0.046,{"date":1140,"open":1141,"high":1142,"low":307,"close":1142,"change":1143,"percent_change":1144,"volume":512,"transactions":9,"vwap":1142},"2025-09-29",23.965,24.025999,0.088,0.37,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1147},"2025-09-26",23.938,{"date":1149,"open":684,"high":271,"low":684,"close":1147,"change":1081,"percent_change":1150,"volume":176,"transactions":9,"vwap":1147},"2025-09-25",0.24,{"date":1152,"open":646,"high":646,"low":646,"close":646,"change":1153,"percent_change":425,"volume":505,"transactions":9,"vwap":646},"2025-09-24",0.031,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":294,"percent_change":294,"volume":1157,"transactions":9,"vwap":1156},"2025-09-23",23.849,28,{"date":1159,"open":611,"high":1156,"low":611,"close":1156,"change":1160,"percent_change":364,"volume":561,"transactions":9,"vwap":1156},"2025-09-22",0.004,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":505,"transactions":9,"vwap":1163},"2025-09-19",23.845,0.045,0.19,{"date":1167,"open":466,"high":401,"low":466,"close":401,"change":926,"percent_change":521,"volume":1168,"transactions":9,"vwap":401},"2025-09-18",2700,{"date":1170,"open":1171,"high":400,"low":1172,"close":1172,"change":1173,"percent_change":588,"volume":1174,"transactions":9,"vwap":1172},"2025-09-17",23.762,23.706,-0.064,12800,{"date":1176,"open":466,"high":466,"low":466,"close":466,"change":425,"percent_change":647,"volume":628,"transactions":9,"vwap":466},"2025-09-16",{"date":1178,"open":730,"high":730,"low":746,"close":746,"change":336,"percent_change":689,"volume":935,"transactions":9,"vwap":746},"2025-09-15",{"date":1180,"open":465,"high":465,"low":465,"close":465,"change":1181,"percent_change":1150,"volume":493,"transactions":9,"vwap":465},"2025-09-12",0.057,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1184},"2025-09-11",23.663,{"date":1186,"open":1184,"high":1184,"low":1184,"close":1184,"change":294,"percent_change":294,"volume":1187,"transactions":9,"vwap":1184},"2025-09-10",20,{"date":1189,"open":1190,"high":1190,"low":1184,"close":1184,"change":1191,"percent_change":1192,"volume":176,"transactions":9,"vwap":1184},"2025-09-09",23.67,0.062,0.26,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1195},"2025-09-08",23.601,{"date":1197,"open":1195,"high":1195,"low":1195,"close":1195,"change":1153,"percent_change":425,"volume":479,"transactions":9,"vwap":1195},"2025-09-05",{"date":1199,"open":709,"high":709,"low":709,"close":709,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":709},"2025-09-04",{"date":1201,"open":710,"high":709,"low":710,"close":709,"change":321,"percent_change":425,"volume":628,"transactions":9,"vwap":709},"2025-09-03",{"date":1203,"open":743,"high":1204,"low":1007,"close":1204,"change":146,"percent_change":336,"volume":1130,"transactions":9,"vwap":1204},"2025-09-02",23.54,{"date":1206,"open":710,"high":710,"low":710,"close":710,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":710},"2025-08-29",{"date":1208,"open":1209,"high":1210,"low":710,"close":710,"change":425,"percent_change":647,"volume":619,"transactions":9,"vwap":710},"2025-08-28",23.569,23.619,{"date":1212,"open":993,"high":993,"low":993,"close":993,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":993},"2025-08-27",{"date":1214,"open":993,"high":993,"low":993,"close":993,"change":294,"percent_change":294,"volume":24,"transactions":9,"vwap":993},"2025-08-26",{"date":1216,"open":993,"high":993,"low":993,"close":993,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":993},"2025-08-25",{"date":1218,"open":993,"high":993,"low":993,"close":993,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":993},"2025-08-22",{"date":1220,"open":1007,"high":1007,"low":993,"close":993,"change":643,"percent_change":1221,"volume":698,"transactions":9,"vwap":993},"2025-08-21",-0.26,{"date":1223,"open":758,"high":758,"low":758,"close":758,"change":294,"percent_change":294,"volume":1224,"transactions":9,"vwap":758},"2025-08-20",102,{"date":1226,"open":1227,"high":1227,"low":758,"close":758,"change":603,"percent_change":1228,"volume":619,"transactions":9,"vwap":758},"2025-08-19",23.535,-0.47,{"date":1230,"open":1231,"high":874,"low":1231,"close":874,"change":301,"percent_change":1232,"volume":498,"transactions":9,"vwap":874},"2025-08-18",23.465,0.73,{"date":1234,"open":993,"high":993,"low":993,"close":993,"change":1235,"percent_change":569,"volume":561,"transactions":9,"vwap":993},"2025-08-15",-0.031,{"date":1237,"open":1238,"high":1047,"low":993,"close":1047,"change":1153,"percent_change":425,"volume":488,"transactions":9,"vwap":1047},"2025-08-14",23.431,{"date":1240,"open":993,"high":993,"low":993,"close":993,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":993},"2025-08-13",{"date":1242,"open":1013,"high":1013,"low":993,"close":993,"change":487,"percent_change":300,"volume":628,"transactions":9,"vwap":993},"2025-08-12",{"date":1244,"open":1047,"high":743,"low":988,"close":988,"change":1245,"percent_change":875,"volume":1246,"transactions":9,"vwap":988},"2025-08-11",-0.045,4600,{"date":1248,"open":1231,"high":1231,"low":1231,"close":1231,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1231},"2025-08-08",{"date":1250,"open":1231,"high":1231,"low":1231,"close":1231,"change":436,"percent_change":920,"volume":528,"transactions":9,"vwap":1231},"2025-08-07",{"date":1252,"open":998,"high":998,"low":998,"close":998,"change":294,"percent_change":294,"volume":1253,"transactions":9,"vwap":998},"2025-08-06",92,{"date":1255,"open":998,"high":998,"low":998,"close":998,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":998},"2025-08-05",{"date":1257,"open":998,"high":998,"low":998,"close":998,"change":294,"percent_change":294,"volume":505,"transactions":9,"vwap":998},"2025-08-04",{"date":1259,"open":998,"high":998,"low":998,"close":998,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":998},"2025-08-01",{"date":1261,"open":998,"high":998,"low":998,"close":998,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":998},"2025-07-31",{"date":1263,"open":1022,"high":998,"low":1022,"close":998,"change":294,"percent_change":294,"volume":528,"transactions":9,"vwap":998},"2025-07-30",{"date":1265,"open":1022,"high":988,"low":1266,"close":998,"change":300,"percent_change":301,"volume":935,"transactions":9,"vwap":998},"2025-07-29",23.36,{"date":1268,"open":27,"high":758,"low":27,"close":1266,"change":72,"percent_change":1269,"volume":948,"transactions":9,"vwap":1266},"2025-07-28",0.3,{"date":1271,"open":27,"high":27,"low":1272,"close":1272,"change":1273,"percent_change":122,"volume":809,"transactions":9,"vwap":1272},"2025-07-25",23.29,-0.028,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":487,"volume":528,"transactions":9,"vwap":1276},"2025-07-24",23.318,0.003,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":642,"percent_change":643,"volume":505,"transactions":9,"vwap":1280},"2025-07-23",23.315,{"date":1282,"open":27,"high":27,"low":1283,"close":1283,"change":692,"percent_change":1192,"volume":628,"transactions":9,"vwap":1283},"2025-07-22",23.33,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":336,"percent_change":689,"volume":505,"transactions":9,"vwap":1286},"2025-07-21",23.27,{"date":1288,"open":1289,"high":27,"low":1289,"close":27,"change":685,"percent_change":1290,"volume":1291,"transactions":9,"vwap":27},"2025-07-18",23.25,0.69,2000,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1294},"2025-07-17",23.19,{"date":1296,"open":1294,"high":1294,"low":1294,"close":1294,"change":294,"percent_change":294,"volume":628,"transactions":9,"vwap":1294},"2025-07-16",{"date":1298,"open":1299,"high":1294,"low":1299,"close":1294,"change":72,"percent_change":1269,"volume":493,"transactions":9,"vwap":1294},"2025-07-15",23.1,{"date":1301,"open":998,"high":998,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1088,"transactions":9,"vwap":1302},"2025-07-14",23.12,-0.28,-1.2,{"date":1306,"open":998,"high":998,"low":998,"close":998,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":998},"2025-07-11",{"date":1308,"open":998,"high":998,"low":998,"close":998,"change":1309,"percent_change":1269,"volume":512,"transactions":9,"vwap":998},"2025-07-10",0.071,{"date":1311,"open":1204,"high":1204,"low":1312,"close":1312,"change":1313,"percent_change":102,"volume":528,"transactions":9,"vwap":1312},"2025-07-09",23.329,-0.071,{"date":1315,"open":998,"high":998,"low":998,"close":998,"change":294,"percent_change":294,"volume":502,"transactions":9,"vwap":998},"2025-07-08",{"date":1317,"open":1318,"high":988,"low":1289,"close":998,"change":294,"percent_change":294,"volume":1319,"transactions":9,"vwap":998},"2025-07-07",23.41,6900,{"date":1321,"open":993,"high":993,"low":998,"close":998,"change":146,"percent_change":205,"volume":792,"transactions":9,"vwap":998},"2025-07-03",{"date":1323,"open":988,"high":988,"low":988,"close":988,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":988},"2025-07-02",{"date":1325,"open":988,"high":988,"low":988,"close":988,"change":956,"percent_change":957,"volume":488,"transactions":9,"vwap":988},"2025-07-01",{"date":1327,"open":759,"high":1328,"low":759,"close":1328,"change":214,"percent_change":215,"volume":561,"transactions":9,"vwap":1328},"2025-06-30",23.515,{"date":1330,"open":759,"high":762,"low":1331,"close":759,"change":321,"percent_change":425,"volume":573,"transactions":9,"vwap":759},"2025-06-27",23.475,{"date":1333,"open":989,"high":759,"low":1007,"close":1007,"change":1334,"percent_change":487,"volume":1168,"transactions":9,"vwap":1007},"2025-06-26",0.002,{"date":1336,"open":758,"high":743,"low":1337,"close":1337,"change":1338,"percent_change":321,"volume":1339,"transactions":9,"vwap":1337},"2025-06-25",23.448,0.008,2400,{"date":1341,"open":1342,"high":743,"low":1342,"close":1013,"change":597,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1013},"2025-06-24",23.38,0.32,5500,{"date":1346,"open":1342,"high":1342,"low":1347,"close":1348,"change":1349,"percent_change":418,"volume":1010,"transactions":9,"vwap":1348},"2025-06-23",23.285,23.365,0.165,{"date":1351,"open":1352,"high":1289,"low":1353,"close":1354,"change":1245,"percent_change":875,"volume":502,"transactions":9,"vwap":1354},"2025-06-20",23.17,23.13,23.2,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":321,"volume":604,"transactions":9,"vwap":1357},"2025-06-18",23.245,0.006,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":294,"percent_change":294,"volume":234,"transactions":9,"vwap":1361},"2025-06-17",23.239,{"date":1363,"open":1361,"high":1361,"low":1361,"close":1361,"change":1044,"percent_change":349,"volume":479,"transactions":9,"vwap":1361},"2025-06-16",{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":294,"percent_change":294,"volume":217,"transactions":9,"vwap":1366},"2025-06-13",23.22,{"date":1368,"open":1366,"high":1366,"low":1366,"close":1366,"change":264,"percent_change":1369,"volume":505,"transactions":9,"vwap":1366},"2025-06-12",0.48,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1372},"2025-06-11",23.11,{"date":1374,"open":1372,"high":1372,"low":1372,"close":1372,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1372},"2025-06-10",{"date":1376,"open":1372,"high":1372,"low":1372,"close":1372,"change":122,"percent_change":232,"volume":550,"transactions":9,"vwap":1372},"2025-06-09",{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":146,"percent_change":205,"volume":698,"transactions":9,"vwap":1380},"2025-06-06",23.221,23.23,{"date":1382,"open":1289,"high":1289,"low":1289,"close":1289,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1289},"2025-06-05",{"date":1384,"open":1289,"high":1289,"low":1289,"close":1289,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1289},"2025-06-04",{"date":1386,"open":1387,"high":1289,"low":1387,"close":1289,"change":1388,"percent_change":706,"volume":528,"transactions":9,"vwap":1289},"2025-06-03",23.225,0.102,{"date":1390,"open":1302,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":541,"volume":1394,"transactions":9,"vwap":1391},"2025-06-02",23.148,23.049999,0.052,23100,{"date":1396,"open":1299,"high":1299,"low":1397,"close":1398,"change":1399,"percent_change":22,"volume":1400,"transactions":9,"vwap":1398},"2025-05-30",23.09,23.096001,-0.024,16800,{"date":1402,"open":1403,"high":1403,"low":1372,"close":1302,"change":588,"percent_change":1404,"volume":779,"transactions":9,"vwap":1302},"2025-05-29",23.14,-1.15,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1407},"2025-05-28",23.39,{"date":1409,"open":1407,"high":1407,"low":1407,"close":1407,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1407},"2025-05-27",{"date":1411,"open":1266,"high":1407,"low":1266,"close":1407,"change":301,"percent_change":1232,"volume":502,"transactions":9,"vwap":1407},"2025-05-23",{"date":1413,"open":1414,"high":1286,"low":1299,"close":1366,"change":288,"percent_change":569,"volume":927,"transactions":9,"vwap":1366},"2025-05-22",23.26,{"date":1416,"open":1289,"high":1289,"low":1289,"close":1289,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1289},"2025-05-21",{"date":1418,"open":1289,"high":1289,"low":1289,"close":1289,"change":321,"percent_change":425,"volume":505,"transactions":9,"vwap":1289},"2025-05-20",{"date":1420,"open":1421,"high":1266,"low":1421,"close":1366,"change":122,"percent_change":1053,"volume":619,"transactions":9,"vwap":1366},"2025-05-19",23.08,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":197,"volume":792,"transactions":9,"vwap":1424},"2025-05-16",23.34,23.3,-0.002,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1429},"2025-05-15",23.342,{"date":1431,"open":1429,"high":1429,"low":1429,"close":1429,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1429},"2025-05-14",{"date":1433,"open":1429,"high":1429,"low":1429,"close":1429,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1429},"2025-05-13",{"date":1435,"open":1424,"high":1429,"low":1424,"close":1429,"change":1436,"percent_change":1437,"volume":550,"transactions":9,"vwap":1429},"2025-05-12",0.392,1.71,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1440},"2025-05-09",22.95,{"date":1442,"open":1440,"high":1440,"low":1440,"close":1440,"change":294,"percent_change":294,"volume":212,"transactions":9,"vwap":1440},"2025-05-08",{"date":1444,"open":1440,"high":1440,"low":1440,"close":1440,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1440},"2025-05-07",{"date":1446,"open":1440,"high":1440,"low":1440,"close":1440,"change":308,"percent_change":39,"volume":698,"transactions":9,"vwap":1440},"2025-05-06",{"date":1448,"open":296,"high":296,"low":296,"close":296,"change":364,"percent_change":527,"volume":488,"transactions":9,"vwap":296},"2025-05-05",{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":288,"percent_change":569,"volume":505,"transactions":9,"vwap":1451},"2025-05-02",22.98,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1454},"2025-05-01",23.01,{"date":1456,"open":1454,"high":1454,"low":1454,"close":1454,"change":294,"percent_change":294,"volume":294,"transactions":9,"vwap":1454},"2025-04-30",{"date":1458,"open":1454,"high":1454,"low":1454,"close":1454,"change":487,"percent_change":300,"volume":479,"transactions":9,"vwap":1454},"2025-04-29",{"date":1460,"open":1461,"high":1461,"low":296,"close":296,"change":1462,"percent_change":163,"volume":528,"transactions":9,"vwap":296},"2025-04-28",23.052,-0.057,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":1144,"volume":176,"transactions":9,"vwap":1466},"2025-04-25",22.981,23.056999,0.084,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":238,"volume":628,"transactions":9,"vwap":1471},"2025-04-24",23.007,22.973,0.033,{"date":1474,"open":1475,"high":296,"low":1476,"close":1475,"change":1462,"percent_change":163,"volume":502,"transactions":9,"vwap":1475},"2025-04-23",22.94,22.93,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":528,"transactions":9,"vwap":1479},"2025-04-22",22.997,0.217,0.95,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":39,"percent_change":469,"volume":887,"transactions":9,"vwap":1485},"2025-04-21",22.96,22.78,{"date":1487,"open":1488,"high":1397,"low":1488,"close":296,"change":1489,"percent_change":402,"volume":792,"transactions":9,"vwap":296},"2025-04-17",22.9,0.023,{"date":1491,"open":296,"high":1492,"low":1440,"close":1493,"change":1494,"percent_change":1495,"volume":751,"transactions":9,"vwap":1493},"2025-04-16",23.07,22.977,0.127,0.56,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1498,"change":22,"percent_change":1500,"volume":1168,"transactions":9,"vwap":1498},"2025-04-15",22.85,22.75,-0.44,{"date":1502,"open":1289,"high":1289,"low":1440,"close":1440,"change":402,"percent_change":706,"volume":505,"transactions":9,"vwap":1440},"2025-04-14",{"date":1504,"open":1299,"high":1299,"low":1498,"close":1498,"change":163,"percent_change":1505,"volume":927,"transactions":9,"vwap":1498},"2025-04-11",-1.08,{"date":1507,"open":1299,"high":1508,"low":1299,"close":1299,"change":224,"percent_change":1509,"volume":727,"transactions":9,"vwap":1299},"2025-04-10",23.24,1.67,{"date":1511,"open":178,"high":178,"low":178,"close":178,"change":294,"percent_change":294,"volume":809,"transactions":9,"vwap":178},"2025-04-09",{"date":1513,"open":1397,"high":1514,"low":178,"close":178,"change":957,"percent_change":1515,"volume":913,"transactions":9,"vwap":178},"2025-04-08",23.195,-1.73,{"date":1517,"open":993,"high":1013,"low":1302,"close":1302,"change":569,"percent_change":1518,"volume":653,"transactions":9,"vwap":1302},"2025-04-07",-0.56,{"date":1520,"open":1289,"high":1289,"low":1289,"close":1289,"change":1221,"percent_change":1521,"volume":561,"transactions":9,"vwap":1289},"2025-04-04",-1.11,{"date":182,"open":998,"high":1025,"low":1425,"close":1017,"change":264,"percent_change":73,"volume":550,"transactions":9,"vwap":1017}]